KissMeData/265560/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	205400	582991380	9360	9360	9360	9360	628
3	20240613	205300	582991380	9360	9360	9360	9360	0
4	20240613	205200	582991380	9360	9360	9360	9360	0
5	20240613	205100	582991380	9360	9360	9360	9360	0
6	20240613	205000	582991380	9360	9360	9360	9360	0
7	20240613	204900	582991380	9360	9360	9360	9360	0
8	20240613	204800	582991380	9360	9360	9360	9360	0
9	20240613	204700	582991380	9360	9360	9360	9360	0
10	20240613	204600	582991380	9360	9360	9360	9360	0
11	20240613	204500	582991380	9360	9360	9360	9360	0
12	20240613	204400	582991380	9360	9360	9360	9360	0
13	20240613	204300	582991380	9360	9360	9360	9360	0
14	20240613	204200	582991380	9360	9360	9360	9360	0
15	20240613	204100	582991380	9360	9360	9360	9360	0
16	20240613	204000	582991380	9360	9360	9360	9360	0
17	20240613	203900	582991380	9360	9360	9360	9360	0
18	20240613	203800	582991380	9360	9360	9360	9360	0
19	20240613	203700	582991380	9360	9360	9360	9360	0
20	20240613	203600	582991380	9360	9360	9360	9360	0
21	20240613	203500	582991380	9360	9360	9360	9360	0
22	20240613	203400	582991380	9360	9360	9360	9360	0
23	20240613	203300	582991380	9360	9360	9360	9360	0
24	20240613	203200	582991380	9360	9360	9360	9360	0
25	20240613	203100	582991380	9360	9360	9360	9360	0
26	20240613	203000	582991380	9360	9360	9360	9360	0
27	20240613	202900	582991380	9360	9360	9360	9360	0
28	20240613	202800	582991380	9360	9360	9360	9360	0
29	20240613	202700	582991380	9360	9360	9360	9360	0
30	20240613	202600	582991380	9360	9360	9360	9360	0
31	20240613	202500	582991380	9360	9360	9360	9360	0
32	20240613	202400	582991380	9360	9360	9360	9360	628
33	20240613	202300	582991380	9360	9360	9360	9360	0
34	20240613	202200	582991380	9360	9360	9360	9360	0
35	20240613	202100	582991380	9360	9360	9360	9360	0
36	20240613	202000	582991380	9360	9360	9360	9360	0
37	20240613	201900	582991380	9360	9360	9360	9360	0
38	20240613	201800	582991380	9360	9360	9360	9360	0
39	20240613	201700	582991380	9360	9360	9360	9360	0
40	20240613	201600	582991380	9360	9360	9360	9360	0
41	20240613	201500	582991380	9360	9360	9360	9360	0
42	20240613	201400	582991380	9360	9360	9360	9360	0
43	20240613	201300	582991380	9360	9360	9360	9360	0
44	20240613	201200	582991380	9360	9360	9360	9360	0
45	20240613	201100	582991380	9360	9360	9360	9360	0
46	20240613	201000	582991380	9360	9360	9360	9360	0
47	20240613	200900	582991380	9360	9360	9360	9360	0
48	20240613	200800	582991380	9360	9360	9360	9360	0
49	20240613	200700	582991380	9360	9360	9360	9360	0
50	20240613	200600	582991380	9360	9360	9360	9360	0
51	20240613	200500	582991380	9360	9360	9360	9360	0
52	20240613	200400	582991380	9360	9360	9360	9360	0
53	20240613	200300	582991380	9360	9360	9360	9360	0
54	20240613	200200	582991380	9360	9360	9360	9360	0
55	20240613	200100	582991380	9360	9360	9360	9360	0
56	20240613	200000	582991380	9360	9360	9360	9360	0
57	20240613	195900	582991380	9360	9360	9360	9360	0
58	20240613	195800	582991380	9360	9360	9360	9360	0
59	20240613	195700	582991380	9360	9360	9360	9360	0
60	20240613	195600	582991380	9360	9360	9360	9360	0
61	20240613	195500	582991380	9360	9360	9360	9360	0
62	20240613	195400	582991380	9360	9360	9360	9360	628
63	20240613	195300	582991380	9360	9360	9360	9360	0
64	20240613	195200	582991380	9360	9360	9360	9360	0
65	20240613	195100	582991380	9360	9360	9360	9360	0
66	20240613	195000	582991380	9360	9360	9360	9360	0
67	20240613	194900	582991380	9360	9360	9360	9360	0
68	20240613	194800	582991380	9360	9360	9360	9360	0
69	20240613	194700	582991380	9360	9360	9360	9360	0
70	20240613	194600	582991380	9360	9360	9360	9360	0
71	20240613	194500	582991380	9360	9360	9360	9360	0
72	20240613	194400	582991380	9360	9360	9360	9360	0
73	20240613	194300	582991380	9360	9360	9360	9360	0
74	20240613	194200	582991380	9360	9360	9360	9360	0
75	20240613	194100	582991380	9360	9360	9360	9360	0
76	20240613	194000	582991380	9360	9360	9360	9360	0
77	20240613	193900	582991380	9360	9360	9360	9360	0
78	20240613	193800	582991380	9360	9360	9360	9360	0
79	20240613	193700	582991380	9360	9360	9360	9360	0
80	20240613	193600	582991380	9360	9360	9360	9360	0
81	20240613	193500	582991380	9360	9360	9360	9360	0
82	20240613	193400	582991380	9360	9360	9360	9360	0
83	20240613	193300	582991380	9360	9360	9360	9360	0
84	20240613	193200	582991380	9360	9360	9360	9360	0
85	20240613	193100	582991380	9360	9360	9360	9360	0
86	20240613	193000	582991380	9360	9360	9360	9360	0
87	20240613	192900	582991380	9360	9360	9360	9360	0
88	20240613	192800	582991380	9360	9360	9360	9360	0
89	20240613	192700	582991380	9360	9360	9360	9360	0
90	20240613	192600	582991380	9360	9360	9360	9360	0
91	20240613	192500	582991380	9360	9360	9360	9360	0
92	20240613	192400	582991380	9360	9360	9360	9360	628
93	20240613	192300	582991380	9360	9360	9360	9360	0
94	20240613	192200	582991380	9360	9360	9360	9360	0
95	20240613	192100	582991380	9360	9360	9360	9360	0
96	20240613	192000	582991380	9360	9360	9360	9360	0
97	20240613	191900	582991380	9360	9360	9360	9360	0
98	20240613	191800	582991380	9360	9360	9360	9360	0
99	20240613	191700	582991380	9360	9360	9360	9360	0
100	20240613	191600	582991380	9360	9360	9360	9360	0
101	20240613	191500	582991380	9360	9360	9360	9360	0
102	20240613	191400	582991380	9360	9360	9360	9360	0
103	20240613	191300	582991380	9360	9360	9360	9360	0
104	20240613	191200	582991380	9360	9360	9360	9360	0
105	20240613	191100	582991380	9360	9360	9360	9360	0
106	20240613	191000	582991380	9360	9360	9360	9360	0
107	20240613	190900	582991380	9360	9360	9360	9360	0
108	20240613	190800	582991380	9360	9360	9360	9360	0
109	20240613	190700	582991380	9360	9360	9360	9360	0
110	20240613	190600	582991380	9360	9360	9360	9360	0
111	20240613	190500	582991380	9360	9360	9360	9360	0
112	20240613	190400	582991380	9360	9360	9360	9360	0
113	20240613	190300	582991380	9360	9360	9360	9360	0
114	20240613	190200	582991380	9360	9360	9360	9360	0
115	20240613	190100	582991380	9360	9360	9360	9360	0
116	20240613	190000	582991380	9360	9360	9360	9360	0
117	20240613	185900	582991380	9360	9360	9360	9360	0
118	20240613	185800	582991380	9360	9360	9360	9360	0
119	20240613	185700	582991380	9360	9360	9360	9360	0
120	20240613	185600	582991380	9360	9360	9360	9360	0
121	20240613	185500	582991380	9360	9360	9360	9360	0
122	20240613	185400	582991380	9360	9360	9360	9360	628
123	20240613	185300	582991380	9360	9360	9360	9360	0
124	20240613	185200	582991380	9360	9360	9360	9360	0
125	20240613	185100	582991380	9360	9360	9360	9360	0
126	20240613	185000	582991380	9360	9360	9360	9360	0
127	20240613	184900	582991380	9360	9360	9360	9360	0
128	20240613	184800	582991380	9360	9360	9360	9360	0
129	20240613	184700	582991380	9360	9360	9360	9360	0
130	20240613	184600	582991380	9360	9360	9360	9360	0
131	20240613	184500	582991380	9360	9360	9360	9360	0
132	20240613	184400	582991380	9360	9360	9360	9360	0
133	20240613	184300	582991380	9360	9360	9360	9360	0
134	20240613	184200	582991380	9360	9360	9360	9360	0
135	20240613	184100	582991380	9360	9360	9360	9360	0
136	20240613	184000	582991380	9360	9360	9360	9360	0
137	20240613	183900	582991380	9360	9360	9360	9360	0
138	20240613	183800	582991380	9360	9360	9360	9360	0
139	20240613	183700	582991380	9360	9360	9360	9360	0
140	20240613	183600	582991380	9360	9360	9360	9360	0
141	20240613	183500	582991380	9360	9360	9360	9360	0
142	20240613	183400	582991380	9360	9360	9360	9360	0
143	20240613	183300	582991380	9360	9360	9360	9360	0
144	20240613	183200	582991380	9360	9360	9360	9360	0
145	20240613	183100	582991380	9360	9360	9360	9360	0
146	20240613	183000	582991380	9360	9360	9360	9360	0
147	20240613	182900	582991380	9360	9360	9360	9360	0
148	20240613	182800	582991380	9360	9360	9360	9360	0
149	20240613	182700	582991380	9360	9360	9360	9360	0
150	20240613	182600	582991380	9360	9360	9360	9360	0
151	20240613	182500	582991380	9360	9360	9360	9360	0
152	20240613	182400	582991380	9360	9360	9360	9360	628
153	20240613	182300	582991380	9360	9360	9360	9360	0
154	20240613	182200	582991380	9360	9360	9360	9360	0
155	20240613	182100	582991380	9360	9360	9360	9360	0
156	20240613	182000	582991380	9360	9360	9360	9360	0
157	20240613	181900	582991380	9360	9360	9360	9360	0
158	20240613	181800	582991380	9360	9360	9360	9360	0
159	20240613	181700	582991380	9360	9360	9360	9360	0
160	20240613	181600	582991380	9360	9360	9360	9360	0
161	20240613	181500	582991380	9360	9360	9360	9360	0
162	20240613	181400	582991380	9360	9360	9360	9360	0
163	20240613	181300	582991380	9360	9360	9360	9360	0
164	20240613	181200	582991380	9360	9360	9360	9360	0
165	20240613	181100	582991380	9360	9360	9360	9360	0
166	20240613	181000	582991380	9360	9360	9360	9360	0
167	20240613	180900	582991380	9360	9360	9360	9360	0
168	20240613	180800	582991380	9360	9360	9360	9360	0
169	20240613	180700	582991380	9360	9360	9360	9360	0
170	20240613	180600	582991380	9360	9360	9360	9360	0
171	20240613	180500	582991380	9360	9360	9360	9360	0
172	20240613	180400	582991380	9360	9360	9360	9360	0
173	20240613	180300	582991380	9360	9360	9360	9360	0
174	20240613	180200	582991380	9360	9360	9360	9360	0
175	20240613	180100	582991380	9360	9360	9360	9360	0
176	20240613	180000	582991380	9360	9360	9360	9360	0
177	20240613	175900	582991380	9360	9360	9360	9360	0
178	20240613	175800	582991380	9360	9360	9360	9360	0
179	20240613	175700	582991380	9360	9360	9360	9360	0
180	20240613	175600	582991380	9360	9360	9360	9360	0
181	20240613	175500	582991380	9360	9360	9360	9360	0
182	20240613	175400	582991380	9360	9360	9360	9360	628
183	20240613	175300	582991380	9360	9360	9360	9360	0
184	20240613	175200	582991380	9360	9360	9360	9360	0
185	20240613	175100	582991380	9360	9360	9360	9360	0
186	20240613	175000	582991380	9360	9360	9360	9360	0
187	20240613	174900	582991380	9360	9360	9360	9360	0
188	20240613	174800	582991380	9360	9360	9360	9360	0
189	20240613	174700	582991380	9360	9360	9360	9360	0
190	20240613	174600	582991380	9360	9360	9360	9360	0
191	20240613	174500	582991380	9360	9360	9360	9360	0
192	20240613	174400	582991380	9360	9360	9360	9360	0
193	20240613	174300	582991380	9360	9360	9360	9360	0
194	20240613	174200	582991380	9360	9360	9360	9360	0
195	20240613	174100	582991380	9360	9360	9360	9360	0
196	20240613	174000	582991380	9360	9360	9360	9360	0
197	20240613	173900	582991380	9360	9360	9360	9360	0
198	20240613	173800	582991380	9360	9360	9360	9360	0
199	20240613	173700	582991380	9360	9360	9360	9360	0
200	20240613	173600	582991380	9360	9360	9360	9360	0
201	20240613	173500	582991380	9360	9360	9360	9360	0
202	20240613	173400	582991380	9360	9360	9360	9360	0
203	20240613	173300	582991380	9360	9360	9360	9360	0
204	20240613	173200	582991380	9360	9360	9360	9360	0
205	20240613	173100	582991380	9360	9360	9360	9360	0
206	20240613	173000	582991380	9360	9360	9360	9360	0
207	20240613	172900	582991380	9360	9360	9360	9360	0
208	20240613	172800	582991380	9360	9360	9360	9360	0
209	20240613	172700	582991380	9360	9360	9360	9360	0
210	20240613	172600	582991380	9360	9360	9360	9360	0
211	20240613	172500	582991380	9360	9360	9360	9360	0
212	20240613	172400	582991380	9360	9360	9360	9360	628
213	20240613	172300	582991380	9360	9360	9360	9360	0
214	20240613	172200	582991380	9360	9360	9360	9360	0
215	20240613	172100	582991380	9360	9360	9360	9360	0
216	20240613	172000	582991380	9360	9360	9360	9360	0
217	20240613	171900	582991380	9360	9360	9360	9360	0
218	20240613	171800	582991380	9360	9360	9360	9360	0
219	20240613	171700	582991380	9360	9360	9360	9360	0
220	20240613	171600	582991380	9360	9360	9360	9360	0
221	20240613	171500	582991380	9360	9360	9360	9360	0
222	20240613	171400	582991380	9360	9360	9360	9360	0
223	20240613	171300	582991380	9360	9360	9360	9360	0
224	20240613	171200	582991380	9360	9360	9360	9360	0
225	20240613	171100	582991380	9360	9360	9360	9360	0
226	20240613	171000	582991380	9360	9360	9360	9360	0
227	20240613	170900	582991380	9360	9360	9360	9360	0
228	20240613	170800	582991380	9360	9360	9360	9360	0
229	20240613	170700	582991380	9360	9360	9360	9360	0
230	20240613	170600	582991380	9360	9360	9360	9360	0
231	20240613	170500	582991380	9360	9360	9360	9360	0
232	20240613	170400	582991380	9360	9360	9360	9360	0
233	20240613	170300	582991380	9360	9360	9360	9360	0
234	20240613	170200	582991380	9360	9360	9360	9360	0
235	20240613	170100	582991380	9360	9360	9360	9360	0
236	20240613	170000	582991380	9360	9360	9360	9360	0
237	20240613	165900	582991380	9360	9360	9360	9360	0
238	20240613	165800	582991380	9360	9360	9360	9360	0
239	20240613	165700	582991380	9360	9360	9360	9360	0
240	20240613	165600	582991380	9360	9360	9360	9360	0
241	20240613	165500	582991380	9360	9360	9360	9360	0
242	20240613	165400	582991380	9360	9360	9360	9360	628
243	20240613	165300	582991380	9360	9360	9360	9360	0
244	20240613	165200	582991380	9360	9360	9360	9360	0
245	20240613	165100	582991380	9360	9360	9360	9360	0
246	20240613	165000	582991380	9360	9360	9360	9360	0
247	20240613	164900	582991380	9360	9360	9360	9360	0
248	20240613	164800	582991380	9360	9360	9360	9360	0
249	20240613	164700	582991380	9360	9360	9360	9360	0
250	20240613	164600	582991380	9360	9360	9360	9360	0
251	20240613	164500	582991380	9360	9360	9360	9360	0
252	20240613	164400	582991380	9360	9360	9360	9360	0
253	20240613	164300	582991380	9360	9360	9360	9360	0
254	20240613	164200	582991380	9360	9360	9360	9360	0
255	20240613	164100	582991380	9360	9360	9360	9360	0
256	20240613	164000	582991380	9360	9360	9360	9360	0
257	20240613	163900	582991380	9360	9360	9360	9360	0
258	20240613	163800	582991380	9360	9360	9360	9360	0
259	20240613	163700	582991380	9360	9360	9360	9360	0
260	20240613	163600	582991380	9360	9360	9360	9360	0
261	20240613	163500	582991380	9360	9360	9360	9360	0
262	20240613	163400	582991380	9360	9360	9360	9360	0
263	20240613	163300	582991380	9360	9360	9360	9360	0
264	20240613	163200	582991380	9360	9360	9360	9360	0
265	20240613	163100	582991380	9360	9360	9360	9360	0
266	20240613	163000	582991380	9360	9360	9360	9360	0
267	20240613	162900	582991380	9360	9360	9360	9360	0
268	20240613	162800	582991380	9360	9360	9360	9360	0
269	20240613	162700	582991380	9360	9360	9360	9360	0
270	20240613	162600	582991380	9360	9360	9360	9360	0
271	20240613	162500	582991380	9360	9360	9360	9360	0
272	20240613	162400	582991380	9360	9360	9360	9360	628
273	20240613	162300	582991380	9360	9360	9360	9360	0
274	20240613	162200	582991380	9360	9360	9360	9360	0
275	20240613	162100	582991380	9360	9360	9360	9360	0
276	20240613	162000	582991380	9360	9360	9360	9360	0
277	20240613	161900	582991380	9360	9360	9360	9360	0
278	20240613	161800	582991380	9360	9360	9360	9360	0
279	20240613	161700	582991380	9360	9360	9360	9360	0
280	20240613	161600	582991380	9360	9360	9360	9360	0
281	20240613	161500	582991380	9360	9360	9360	9360	0
282	20240613	161400	582991380	9360	9360	9360	9360	0
283	20240613	161300	582991380	9360	9360	9360	9360	0
284	20240613	161200	582991380	9360	9360	9360	9360	0
285	20240613	161100	582991380	9360	9360	9360	9360	0
286	20240613	161000	582991380	9360	9360	9360	9360	0
287	20240613	160900	582991380	9360	9360	9360	9360	0
288	20240613	160800	582991380	9360	9360	9360	9360	0
289	20240613	160700	582991380	9360	9360	9360	9360	0
290	20240613	160600	582991380	9360	9360	9360	9360	0
291	20240613	160500	582991380	9360	9360	9360	9360	0
292	20240613	160400	582991380	9360	9360	9360	9360	0
293	20240613	160300	582991380	9360	9360	9360	9360	0
294	20240613	160200	582991380	9360	9360	9360	9360	0
295	20240613	160100	582991380	9360	9360	9360	9360	0
296	20240613	160000	582991380	9360	9360	9360	9360	0
297	20240613	155900	582991380	9360	9360	9360	9360	0
298	20240613	155800	582991380	9360	9360	9360	9360	0
299	20240613	155700	582991380	9360	9360	9360	9360	0
300	20240613	155600	582991380	9360	9360	9360	9360	0
301	20240613	155500	582991380	9360	9360	9360	9360	0
302	20240613	155400	582991380	9360	9360	9360	9360	628
303	20240613	155300	582991380	9360	9360	9360	9360	0
304	20240613	155200	582991380	9360	9360	9360	9360	0
305	20240613	155100	582991380	9360	9360	9360	9360	0
306	20240613	155000	582991380	9360	9360	9360	9360	0
307	20240613	154900	582991380	9360	9360	9360	9360	0
308	20240613	154800	582991380	9360	9360	9360	9360	0
309	20240613	154700	582991380	9360	9360	9360	9360	0
310	20240613	154600	582991380	9360	9360	9360	9360	0
311	20240613	154500	582991380	9360	9360	9360	9360	0
312	20240613	154400	582991380	9360	9360	9360	9360	0
313	20240613	154300	582991380	9360	9360	9360	9360	0
314	20240613	154200	582991380	9360	9360	9360	9360	0
315	20240613	154100	582991380	9360	9360	9360	9360	0
316	20240613	154000	582991380	9360	9360	9360	9360	0
317	20240613	153900	582991380	9360	9360	9360	9360	0
318	20240613	153800	582991380	9360	9360	9360	9360	0
319	20240613	153700	582991380	9360	9360	9360	9360	0
320	20240613	153600	582991380	9360	9360	9360	9360	0
321	20240613	153500	582991380	9360	9360	9360	9360	0
322	20240613	153400	582991380	9360	9360	9360	9360	0
323	20240613	153300	582991380	9360	9360	9360	9360	0
324	20240613	153200	582991380	9360	9360	9360	9360	0
325	20240613	153100	582991380	9360	9360	9360	9360	0
326	20240613	153000	582991380	9360	9360	9360	9360	628
327	20240613	152900	577113300	9360	9360	9360	9360	0
328	20240613	152800	577113300	9360	9360	9360	9360	0
329	20240613	152700	577113300	9360	9360	9360	9360	0
330	20240613	152600	577113300	9360	9360	9360	9360	0
331	20240613	152500	577113300	9360	9360	9360	9360	0
332	20240613	152400	577113300	9360	9360	9360	9360	0
333	20240613	152300	577113300	9360	9360	9360	9360	0
334	20240613	152200	577113300	9360	9360	9360	9360	0
335	20240613	152100	577113300	9360	9360	9360	9360	0
336	20240613	152000	577113300	9360	9360	9360	9360	0
337	20240613	151900	577113300	9360	9360	9360	9360	300
338	20240613	151800	574305300	9360	9340	9360	9340	238
339	20240613	151700	572082360	9340	9340	9340	9340	0
340	20240613	151600	572082360	9340	9340	9340	9340	1
341	20240613	151500	572073020	9320	9330	9330	9320	23
342	20240613	151400	571858560	9320	9320	9320	9320	100
343	20240613	151300	570926560	9330	9330	9330	9330	13
344	20240613	151200	570805270	9330	9330	9340	9330	23
345	20240613	151100	570590670	9330	9330	9330	9330	20
346	20240613	151000	570404070	9330	9330	9330	9330	4
347	20240613	150900	570366750	9330	9330	9330	9330	0
348	20240613	150800	570366750	9330	9340	9340	9330	339
349	20240613	150700	567200510	9340	9340	9340	9340	0
350	20240613	150600	567200510	9340	9360	9360	9340	15
351	20240613	150500	567060130	9360	9360	9360	9360	0
352	20240613	150400	567060130	9360	9360	9360	9360	0
353	20240613	150300	567060130	9360	9360	9360	9360	0
354	20240613	150200	567060130	9360	9360	9360	9360	3
355	20240613	150100	567032050	9360	9350	9360	9350	113
356	20240613	150000	565974470	9350	9350	9350	9350	0
357	20240613	145900	565974470	9350	9350	9350	9350	0
358	20240613	145800	565974470	9350	9350	9350	9350	0
359	20240613	145700	565974470	9350	9350	9350	9350	208
360	20240613	145600	564029670	9350	9360	9360	9350	7
361	20240613	145500	563964200	9360	9360	9360	9360	158
362	20240613	145400	562485320	9380	9380	9380	9380	0
363	20240613	145300	562485320	9380	9380	9380	9380	1
364	20240613	145200	562475940	9370	9370	9370	9370	0
365	20240613	145100	562475940	9370	9370	9370	9370	10
366	20240613	145000	562382240	9380	9380	9380	9380	0
367	20240613	144900	562382240	9380	9380	9380	9380	11
368	20240613	144800	562279060	9370	9370	9370	9370	20
369	20240613	144700	562091660	9360	9360	9360	9360	0
370	20240613	144600	562091660	9360	9360	9360	9360	0
371	20240613	144500	562091660	9360	9360	9360	9360	0
372	20240613	144400	562091660	9360	9360	9360	9360	0
373	20240613	144300	562091660	9360	9360	9360	9360	0
374	20240613	144200	562091660	9360	9360	9360	9360	0
375	20240613	144100	562091660	9360	9360	9360	9360	55
376	20240613	144000	561576860	9330	9330	9330	9330	0
377	20240613	143900	561576860	9330	9330	9330	9330	1
378	20240613	143800	561567530	9330	9330	9330	9330	0
379	20240613	143700	561567530	9330	9330	9330	9330	10
380	20240613	143600	561474230	9370	9370	9370	9370	0
381	20240613	143500	561474230	9370	9370	9370	9370	0
382	20240613	143400	561474230	9370	9370	9370	9370	0
383	20240613	143300	561474230	9370	9370	9370	9370	1
384	20240613	143200	561464860	9350	9350	9350	9350	0
385	20240613	143100	561464860	9350	9370	9370	9350	35
386	20240613	143000	561137490	9350	9350	9350	9350	0
387	20240613	142900	561137490	9350	9350	9350	9350	0
388	20240613	142800	561137490	9350	9350	9350	9350	0
389	20240613	142700	561137490	9350	9350	9350	9350	10
390	20240613	142600	561043990	9370	9370	9370	9370	0
391	20240613	142500	561043990	9370	9370	9370	9370	128
392	20240613	142400	559844630	9370	9370	9370	9370	2
393	20240613	142300	559825890	9350	9350	9350	9350	0
394	20240613	142200	559825890	9350	9350	9350	9350	76
395	20240613	142100	559115290	9350	9350	9350	9350	5
396	20240613	142000	559068540	9350	9350	9350	9350	50
397	20240613	141900	558601040	9350	9340	9350	9330	128
398	20240613	141800	557405810	9350	9350	9350	9350	0
399	20240613	141700	557405810	9350	9350	9350	9350	1
400	20240613	141600	557396460	9330	9330	9330	9330	10
401	20240613	141500	557303160	9350	9350	9350	9350	0
402	20240613	141400	557303160	9350	9350	9350	9350	5
403	20240613	141300	557256410	9350	9370	9370	9350	2
404	20240613	141200	557237690	9350	9350	9350	9350	99
405	20240613	141100	556312040	9350	9330	9350	9330	46
406	20240613	141000	555882840	9330	9330	9330	9330	0
407	20240613	140900	555882840	9330	9330	9330	9330	0
408	20240613	140800	555882840	9330	9330	9330	9330	382
409	20240613	140700	552318780	9330	9330	9330	9330	58
410	20240613	140600	551777640	9330	9330	9330	9330	0
411	20240613	140500	551777640	9330	9360	9360	9330	44
412	20240613	140400	551367000	9360	9360	9360	9360	10
413	20240613	140300	551273400	9360	9360	9360	9360	13
414	20240613	140200	551151720	9350	9350	9350	9350	0
415	20240613	140100	551151720	9350	9350	9350	9350	10
416	20240613	140000	551058220	9310	9310	9310	9310	10
417	20240613	135900	550965120	9310	9310	9310	9310	59
418	20240613	135800	550415830	9350	9350	9350	9350	2
419	20240613	135700	550397130	9310	9310	9310	9310	100
420	20240613	135600	549466130	9310	9310	9310	9310	1
421	20240613	135500	549456820	9350	9350	9350	9350	12
422	20240613	135400	549344620	9370	9370	9370	9370	0
423	20240613	135300	549344620	9370	9370	9370	9370	0
424	20240613	135200	549344620	9370	9370	9370	9370	0
425	20240613	135100	549344620	9370	9360	9390	9360	105
426	20240613	135000	548361390	9370	9370	9370	9370	0
427	20240613	134900	548361390	9370	9330	9370	9310	601
428	20240613	134800	542757880	9370	9370	9370	9370	0
429	20240613	134700	542757880	9370	9370	9370	9370	0
430	20240613	134600	542757880	9370	9370	9370	9370	0
431	20240613	134500	542757880	9370	9370	9370	9370	0
432	20240613	134400	542757880	9370	9370	9370	9370	101
433	20240613	134300	541811510	9320	9320	9320	9320	10
434	20240613	134200	541718310	9370	9370	9370	9370	0
435	20240613	134100	541718310	9370	9370	9370	9370	0
436	20240613	134000	541718310	9370	9370	9370	9370	10
437	20240613	133900	541624610	9320	9320	9320	9320	10
438	20240613	133800	541531410	9370	9370	9370	9370	0
439	20240613	133700	541531410	9370	9370	9370	9370	0
440	20240613	133600	541531410	9370	9370	9370	9370	201
441	20240613	133500	539648040	9310	9310	9310	9310	50
442	20240613	133400	539182540	9310	9310	9310	9310	0
443	20240613	133300	539182540	9310	9320	9320	9310	1065
444	20240613	133200	529266510	9320	9370	9370	9320	3275
445	20240613	133100	498650000	9370	9370	9370	9370	169
446	20240613	133000	497066470	9370	9370	9370	9370	200
447	20240613	132900	495192470	9400	9400	9400	9400	1
448	20240613	132800	495183070	9370	9370	9370	9370	0
449	20240613	132700	495183070	9370	9370	9370	9370	0
450	20240613	132600	495183070	9370	9370	9370	9370	0
451	20240613	132500	495183070	9370	9380	9380	9370	103
452	20240613	132400	494216960	9380	9380	9380	9380	0
453	20240613	132300	494216960	9380	9380	9380	9380	0
454	20240613	132200	494216960	9380	9390	9390	9380	538
455	20240613	132100	489170170	9390	9390	9390	9390	13
456	20240613	132000	489048100	9390	9390	9390	9390	0
457	20240613	131900	489048100	9390	9390	9390	9390	30
458	20240613	131800	488766400	9390	9390	9390	9390	49
459	20240613	131700	488306290	9400	9400	9400	9400	0
460	20240613	131600	488306290	9400	9400	9400	9400	1
461	20240613	131500	488296890	9390	9390	9390	9390	0
462	20240613	131400	488296890	9390	9390	9390	9390	0
463	20240613	131300	488296890	9390	9390	9390	9390	0
464	20240613	131200	488296890	9390	9390	9390	9390	1
465	20240613	131100	488287500	9390	9390	9390	9390	0
466	20240613	131000	488287500	9390	9390	9390	9390	0
467	20240613	130900	488287500	9390	9390	9390	9390	375
468	20240613	130800	484766250	9390	9390	9390	9390	0
469	20240613	130700	484766250	9390	9390	9390	9390	1
470	20240613	130600	484756860	9390	9390	9390	9390	4
471	20240613	130500	484719300	9390	9390	9390	9390	0
472	20240613	130400	484719300	9390	9390	9390	9390	0
473	20240613	130300	484719300	9390	9390	9390	9390	0
474	20240613	130200	484719300	9390	9390	9390	9390	100
475	20240613	130100	483780300	9390	9390	9390	9390	0
476	20240613	130000	483780300	9390	9390	9390	9390	0
477	20240613	125900	483780300	9390	9390	9390	9390	62
478	20240613	125800	483198120	9400	9400	9400	9400	0
479	20240613	125700	483198120	9400	9400	9400	9400	0
480	20240613	125600	483198120	9400	9400	9400	9400	0
481	20240613	125500	483198120	9400	9400	9400	9400	101
482	20240613	125400	482248720	9400	9400	9400	9400	2
483	20240613	125300	482229920	9400	9400	9400	9400	3
484	20240613	125200	482201720	9400	9400	9400	9400	1
485	20240613	125100	482192320	9400	9400	9400	9400	50
486	20240613	125000	481722320	9400	9400	9400	9400	127
487	20240613	124900	480528520	9430	9420	9430	9420	101
488	20240613	124800	479577090	9430	9430	9430	9430	1
489	20240613	124700	479567660	9390	9390	9390	9390	0
490	20240613	124600	479567660	9390	9390	9390	9390	0
491	20240613	124500	479567660	9390	9420	9420	9390	55
492	20240613	124400	479049740	9430	9440	9440	9430	605
493	20240613	124300	473338870	9430	9430	9430	9430	67
494	20240613	124200	472707060	9420	9420	9420	9420	30
495	20240613	124100	472424460	9420	9420	9420	9420	0
496	20240613	124000	472424460	9420	9420	9420	9420	22
497	20240613	123900	472217220	9420	9420	9420	9420	1
498	20240613	123800	472207800	9420	9420	9420	9420	19
499	20240613	123700	472028820	9430	9430	9430	9430	0
500	20240613	123600	472028820	9430	9430	9430	9430	0
501	20240613	123500	472028820	9430	9380	9430	9380	2
502	20240613	123400	472010010	9410	9410	9410	9410	44
503	20240613	123300	471595970	9410	9410	9410	9410	0
504	20240613	123200	471595970	9410	9410	9410	9410	0
505	20240613	123100	471595970	9410	9410	9410	9410	0
506	20240613	123000	471595970	9410	9410	9410	9410	60
507	20240613	122900	471031370	9410	9410	9410	9410	18
508	20240613	122800	470861990	9410	9410	9410	9410	0
509	20240613	122700	470861990	9410	9410	9410	9410	2
510	20240613	122600	470843170	9380	9380	9380	9380	0
511	20240613	122500	470843170	9380	9380	9380	9380	22
512	20240613	122400	470636810	9410	9410	9410	9410	0
513	20240613	122300	470636810	9410	9410	9410	9410	0
514	20240613	122200	470636810	9410	9410	9410	9410	0
515	20240613	122100	470636810	9410	9410	9410	9410	1
516	20240613	122000	470627400	9380	9380	9380	9380	17
517	20240613	121900	470467940	9380	9380	9380	9380	0
518	20240613	121800	470467940	9380	9380	9380	9380	21
519	20240613	121700	470270960	9380	9390	9390	9380	57
520	20240613	121600	469736290	9390	9390	9390	9390	110
521	20240613	121500	468703390	9400	9400	9400	9400	10
522	20240613	121400	468609390	9390	9390	9390	9390	0
523	20240613	121300	468609390	9390	9390	9390	9390	0
524	20240613	121200	468609390	9390	9390	9390	9390	0
525	20240613	121100	468609390	9390	9390	9390	9390	0
526	20240613	121000	468609390	9390	9390	9390	9390	0
527	20240613	120900	468609390	9390	9410	9410	9390	415
528	20240613	120800	464706780	9410	9410	9410	9410	0
529	20240613	120700	464706780	9410	9410	9410	9410	0
530	20240613	120600	464706780	9410	9410	9410	9410	0
531	20240613	120500	464706780	9410	9410	9410	9410	10
532	20240613	120400	464612680	9410	9400	9410	9400	12
533	20240613	120300	464499780	9410	9410	9410	9410	6
534	20240613	120200	464443320	9400	9400	9400	9400	0
535	20240613	120100	464443320	9400	9400	9400	9400	1
536	20240613	120000	464433920	9400	9400	9400	9400	2
537	20240613	115900	464415120	9400	9400	9400	9400	0
538	20240613	115800	464415120	9400	9400	9400	9400	0
539	20240613	115700	464415120	9400	9400	9400	9400	0
540	20240613	115600	464415120	9400	9420	9440	9400	202
541	20240613	115500	462509130	9400	9420	9420	9400	166
542	20240613	115400	460945590	9420	9420	9420	9420	0
543	20240613	115300	460945590	9420	9420	9420	9420	51
544	20240613	115200	460465170	9400	9400	9400	9390	99
545	20240613	115100	459534590	9400	9400	9400	9400	0
546	20240613	115000	459534590	9400	9400	9400	9400	1
547	20240613	114900	459525190	9390	9390	9390	9390	0
548	20240613	114800	459525190	9390	9390	9390	9390	100
549	20240613	114700	458586190	9400	9400	9400	9400	15
550	20240613	114600	458445190	9400	9400	9400	9400	37
551	20240613	114500	458097390	9400	9400	9400	9400	0
552	20240613	114400	458097390	9400	9400	9400	9400	0
553	20240613	114300	458097390	9400	9410	9410	9400	500
554	20240613	114200	453397340	9400	9400	9400	9400	0
555	20240613	114100	453397340	9400	9400	9400	9400	0
556	20240613	114000	453397340	9400	9400	9400	9400	0
557	20240613	113900	453397340	9400	9410	9410	9400	73
558	20240613	113800	452710640	9430	9430	9430	9430	1
559	20240613	113700	452701210	9440	9440	9440	9440	0
560	20240613	113600	452701210	9440	9440	9440	9440	0
561	20240613	113500	452701210	9440	9440	9440	9440	0
562	20240613	113400	452701210	9440	9440	9440	9440	0
563	20240613	113300	452701210	9440	9440	9440	9440	2
564	20240613	113200	452682330	9440	9440	9440	9440	757
565	20240613	113100	445536250	9450	9440	9450	9440	176
566	20240613	113000	443874380	9440	9440	9440	9440	1
567	20240613	112900	443864940	9400	9400	9400	9400	0
568	20240613	112800	443864940	9400	9420	9420	9400	500
569	20240613	112700	439164900	9420	9420	9420	9420	10
570	20240613	112600	439070700	9430	9430	9450	9430	697
571	20240613	112500	432497090	9430	9440	9440	9430	3
572	20240613	112400	432468780	9440	9440	9440	9440	120
573	20240613	112300	431335980	9430	9420	9430	9420	198
574	20240613	112200	429468850	9420	9420	9420	9420	1
575	20240613	112100	429459430	9400	9400	9400	9400	0
576	20240613	112000	429459430	9400	9400	9400	9400	102
577	20240613	111900	428500630	9440	9440	9440	9440	0
578	20240613	111800	428500630	9440	9440	9440	9440	0
579	20240613	111700	428500630	9440	9440	9440	9440	10
580	20240613	111600	428406230	9440	9440	9440	9440	42
581	20240613	111500	428009750	9440	9440	9440	9440	0
582	20240613	111400	428009750	9440	9440	9440	9440	0
583	20240613	111300	428009750	9440	9440	9440	9440	0
584	20240613	111200	428009750	9440	9440	9440	9440	0
585	20240613	111100	428009750	9440	9440	9440	9440	128
586	20240613	111000	426801430	9440	9440	9440	9440	4
587	20240613	110900	426763670	9440	9440	9450	9440	103
588	20240613	110800	425791320	9430	9420	9430	9420	66
589	20240613	110700	425169000	9420	9420	9420	9420	2
590	20240613	110600	425150160	9410	9410	9410	9410	0
591	20240613	110500	425150160	9410	9410	9410	9410	0
592	20240613	110400	425150160	9410	9410	9410	9410	122
593	20240613	110300	424002140	9410	9410	9410	9410	73
594	20240613	110200	423315210	9410	9410	9410	9410	4
595	20240613	110100	423277570	9410	9410	9410	9410	0
596	20240613	110000	423277570	9410	9360	9410	9360	320
597	20240613	105900	420274870	9360	9360	9360	9360	10
598	20240613	105800	420181270	9360	9350	9360	9350	32
599	20240613	105700	419882050	9350	9350	9350	9350	0
600	20240613	105600	419882050	9350	9350	9360	9350	27
601	20240613	105500	419629590	9350	9350	9350	9350	0
602	20240613	105400	419629590	9350	9370	9370	9350	1019
603	20240613	105300	410100160	9370	9370	9370	9370	0
604	20240613	105200	410100160	9370	9370	9370	9370	0
605	20240613	105100	410100160	9370	9360	9370	9360	102
606	20240613	105000	409145420	9360	9380	9380	9360	256
607	20240613	104900	406747640	9390	9390	9390	9390	34
608	20240613	104800	406428380	9390	9390	9390	9390	0
609	20240613	104700	406428380	9390	9390	9390	9390	24
610	20240613	104600	406203020	9390	9390	9390	9390	0
611	20240613	104500	406203020	9390	9390	9390	9390	0
612	20240613	104400	406203020	9390	9390	9390	9390	3
613	20240613	104300	406174850	9390	9390	9390	9390	3
614	20240613	104200	406146680	9380	9380	9380	9380	40
615	20240613	104100	405771480	9370	9370	9370	9370	1
616	20240613	104000	405762110	9380	9380	9380	9380	0
617	20240613	103900	405762110	9380	9380	9380	9380	60
618	20240613	103800	405199310	9380	9360	9380	9360	3
619	20240613	103700	405171210	9380	9380	9380	9380	0
620	20240613	103600	405171210	9380	9380	9380	9380	101
621	20240613	103500	404223830	9380	9380	9380	9380	0
622	20240613	103400	404223830	9380	9340	9380	9340	2
623	20240613	103300	404205110	9380	9340	9380	9340	341
624	20240613	103200	401020090	9340	9320	9340	9320	1194
625	20240613	103100	389889950	9320	9380	9380	9320	3054
626	20240613	103000	361357230	9400	9390	9400	9380	250
627	20240613	102900	359011040	9390	9390	9390	9390	20
628	20240613	102800	358823240	9390	9390	9390	9390	11
629	20240613	102700	358719950	9410	9430	9430	9390	2882
630	20240613	102600	331611010	9430	9430	9430	9430	2
631	20240613	102500	331592150	9440	9430	9450	9430	119
632	20240613	102400	330469840	9450	9450	9450	9450	10
633	20240613	102300	330375340	9450	9450	9450	9450	0
634	20240613	102200	330375340	9450	9450	9450	9450	0
635	20240613	102100	330375340	9450	9450	9450	9450	0
636	20240613	102000	330375340	9450	9450	9450	9450	0
637	20240613	101900	330375340	9450	9430	9450	9430	587
638	20240613	101800	324838770	9430	9450	9450	9430	118
639	20240613	101700	323725910	9450	9450	9450	9450	1
640	20240613	101600	323716460	9440	9440	9440	9440	328
641	20240613	101500	320620140	9440	9450	9450	9440	194
642	20240613	101400	318788720	9450	9450	9450	9450	427
643	20240613	101300	314753570	9450	9460	9460	9450	196
644	20240613	101200	312901340	9460	9460	9460	9460	0
645	20240613	101100	312901340	9460	9460	9460	9460	0
646	20240613	101000	312901340	9460	9460	9460	9460	0
647	20240613	100900	312901340	9460	9460	9460	9460	27
648	20240613	100800	312645920	9460	9460	9460	9460	30
649	20240613	100700	312362120	9460	9460	9460	9460	25
650	20240613	100600	312125620	9460	9460	9460	9460	21
651	20240613	100500	311926960	9470	9460	9470	9460	7
652	20240613	100400	311860710	9460	9470	9470	9460	34
653	20240613	100300	311539030	9460	9460	9460	9460	1
654	20240613	100200	311529570	9460	9480	9480	9460	15
655	20240613	100100	311387520	9440	9480	9480	9440	1365
656	20240613	100000	298457800	9480	9480	9490	9480	427
657	20240613	095900	294409590	9490	9490	9490	9480	6
658	20240613	095800	294352670	9490	9490	9500	9490	666
659	20240613	095700	288032240	9490	9490	9490	9490	160
660	20240613	095600	286513840	9490	9490	9490	9480	218
661	20240613	095500	284445050	9480	9490	9490	9470	231
662	20240613	095400	282255130	9490	9470	9490	9460	7565
663	20240613	095300	210553780	9470	9450	9470	9450	3565
664	20240613	095200	176853870	9450	9440	9450	9440	2117
665	20240613	095100	156869000	9440	9430	9440	9430	257
666	20240613	095000	154443310	9430	9430	9430	9430	345
667	20240613	094900	151189960	9420	9420	9420	9420	5
668	20240613	094800	151142860	9420	9420	9420	9420	22
669	20240613	094700	150935620	9430	9420	9430	9420	1020
670	20240613	094600	141317190	9420	9420	9420	9420	87
671	20240613	094500	140497650	9420	9420	9420	9420	266
672	20240613	094400	137991930	9410	9410	9410	9410	368
673	20240613	094300	134529050	9410	9410	9410	9410	276
674	20240613	094200	131931890	9410	9410	9410	9410	0
675	20240613	094100	131931890	9410	9410	9410	9410	9
676	20240613	094000	131847200	9410	9400	9410	9400	107
677	20240613	093900	130841330	9420	9420	9420	9420	5
678	20240613	093800	130794230	9430	9430	9430	9430	2
679	20240613	093700	130775370	9400	9400	9400	9400	102
680	20240613	093600	129816570	9400	9410	9410	9400	475
681	20240613	093500	125350070	9410	9410	9410	9410	25
682	20240613	093400	125114820	9410	9420	9420	9410	403
683	20240613	093300	121321650	9420	9430	9430	9420	62
684	20240613	093200	120737410	9420	9410	9420	9410	59
685	20240613	093100	120181710	9410	9430	9430	9410	622
686	20240613	093000	114322600	9420	9420	9430	9420	94
687	20240613	092900	113437110	9420	9410	9420	9410	672
688	20240613	092800	107108590	9400	9420	9420	9400	386
689	20240613	092700	103473650	9420	9400	9420	9400	1819
690	20240613	092600	86366560	9400	9390	9400	9390	1892
691	20240613	092500	68592520	9390	9380	9390	9370	703
692	20240613	092400	61997680	9380	9370	9380	9370	514
693	20240613	092300	57176600	9370	9370	9380	9370	67
694	20240613	092200	56548310	9370	9370	9370	9370	313
695	20240613	092100	53615500	9370	9350	9370	9350	363
696	20240613	092000	50215860	9360	9350	9360	9350	332
697	20240613	091900	47109180	9340	9340	9340	9340	424
698	20240613	091800	43149020	9340	9340	9340	9340	23
699	20240613	091700	42934200	9340	9340	9340	9340	0
700	20240613	091600	42934200	9340	9340	9340	9340	78
701	20240613	091500	42205680	9340	9340	9340	9340	3
702	20240613	091400	42177660	9340	9340	9340	9340	0
703	20240613	091300	42177660	9340	9350	9350	9340	51
704	20240613	091200	41701310	9350	9350	9350	9350	360
705	20240613	091100	38335310	9350	9290	9350	9290	875
706	20240613	091000	30158220	9290	9290	9290	9290	0
707	20240613	090900	30158220	9290	9340	9340	9290	173
708	20240613	090800	28543400	9290	9290	9290	9290	2
709	20240613	090700	28524820	9340	9290	9340	9290	682
710	20240613	090600	22180870	9290	9290	9290	9290	1
711	20240613	090500	22171580	9280	9280	9290	9280	36
712	20240613	090400	21837490	9280	9280	9280	9280	350
713	20240613	090300	18589490	9280	9280	9280	9280	1
714	20240613	090200	18580210	9220	9270	9280	9220	1703
715	20240613	090100	2820510	9270	9270	9270	9270	180
716	20240613	090000	1151910	9270	9290	9290	9270	124