KissMeData/303530/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	201800	314842810	9680	9680	9680	9680	475
3	20240614	201700	314842810	9680	9680	9680	9680	0
4	20240614	201600	314842810	9680	9680	9680	9680	0
5	20240614	201500	314842810	9680	9680	9680	9680	0
6	20240614	201400	314842810	9680	9680	9680	9680	0
7	20240614	201300	314842810	9680	9680	9680	9680	0
8	20240614	201200	314842810	9680	9680	9680	9680	0
9	20240614	201100	314842810	9680	9680	9680	9680	0
10	20240614	201000	314842810	9680	9680	9680	9680	0
11	20240614	200900	314842810	9680	9680	9680	9680	0
12	20240614	200800	314842810	9680	9680	9680	9680	0
13	20240614	200700	314842810	9680	9680	9680	9680	0
14	20240614	200600	314842810	9680	9680	9680	9680	0
15	20240614	200500	314842810	9680	9680	9680	9680	0
16	20240614	200400	314842810	9680	9680	9680	9680	0
17	20240614	200300	314842810	9680	9680	9680	9680	0
18	20240614	200200	314842810	9680	9680	9680	9680	0
19	20240614	200100	314842810	9680	9680	9680	9680	0
20	20240614	200000	314842810	9680	9680	9680	9680	0
21	20240614	195900	314842810	9680	9680	9680	9680	0
22	20240614	195800	314842810	9680	9680	9680	9680	0
23	20240614	195700	314842810	9680	9680	9680	9680	0
24	20240614	195600	314842810	9680	9680	9680	9680	0
25	20240614	195500	314842810	9680	9680	9680	9680	0
26	20240614	195400	314842810	9680	9680	9680	9680	0
27	20240614	195300	314842810	9680	9680	9680	9680	0
28	20240614	195200	314842810	9680	9680	9680	9680	0
29	20240614	195100	314842810	9680	9680	9680	9680	0
30	20240614	195000	314842810	9680	9680	9680	9680	0
31	20240614	194900	314842810	9680	9680	9680	9680	0
32	20240614	194800	314842810	9680	9680	9680	9680	475
33	20240614	194700	314842810	9680	9680	9680	9680	0
34	20240614	194600	314842810	9680	9680	9680	9680	0
35	20240614	194500	314842810	9680	9680	9680	9680	0
36	20240614	194400	314842810	9680	9680	9680	9680	0
37	20240614	194300	314842810	9680	9680	9680	9680	0
38	20240614	194200	314842810	9680	9680	9680	9680	0
39	20240614	194100	314842810	9680	9680	9680	9680	0
40	20240614	194000	314842810	9680	9680	9680	9680	0
41	20240614	193900	314842810	9680	9680	9680	9680	0
42	20240614	193800	314842810	9680	9680	9680	9680	0
43	20240614	193700	314842810	9680	9680	9680	9680	0
44	20240614	193600	314842810	9680	9680	9680	9680	0
45	20240614	193500	314842810	9680	9680	9680	9680	0
46	20240614	193400	314842810	9680	9680	9680	9680	0
47	20240614	193300	314842810	9680	9680	9680	9680	0
48	20240614	193200	314842810	9680	9680	9680	9680	0
49	20240614	193100	314842810	9680	9680	9680	9680	0
50	20240614	193000	314842810	9680	9680	9680	9680	0
51	20240614	192900	314842810	9680	9680	9680	9680	0
52	20240614	192800	314842810	9680	9680	9680	9680	0
53	20240614	192700	314842810	9680	9680	9680	9680	0
54	20240614	192600	314842810	9680	9680	9680	9680	0
55	20240614	192500	314842810	9680	9680	9680	9680	0
56	20240614	192400	314842810	9680	9680	9680	9680	0
57	20240614	192300	314842810	9680	9680	9680	9680	0
58	20240614	192200	314842810	9680	9680	9680	9680	0
59	20240614	192100	314842810	9680	9680	9680	9680	0
60	20240614	192000	314842810	9680	9680	9680	9680	0
61	20240614	191900	314842810	9680	9680	9680	9680	0
62	20240614	191800	314842810	9680	9680	9680	9680	475
63	20240614	191700	314842810	9680	9680	9680	9680	0
64	20240614	191600	314842810	9680	9680	9680	9680	0
65	20240614	191500	314842810	9680	9680	9680	9680	0
66	20240614	191400	314842810	9680	9680	9680	9680	0
67	20240614	191300	314842810	9680	9680	9680	9680	0
68	20240614	191200	314842810	9680	9680	9680	9680	0
69	20240614	191100	314842810	9680	9680	9680	9680	0
70	20240614	191000	314842810	9680	9680	9680	9680	0
71	20240614	190900	314842810	9680	9680	9680	9680	0
72	20240614	190800	314842810	9680	9680	9680	9680	0
73	20240614	190700	314842810	9680	9680	9680	9680	0
74	20240614	190600	314842810	9680	9680	9680	9680	0
75	20240614	190500	314842810	9680	9680	9680	9680	0
76	20240614	190400	314842810	9680	9680	9680	9680	0
77	20240614	190300	314842810	9680	9680	9680	9680	0
78	20240614	190200	314842810	9680	9680	9680	9680	0
79	20240614	190100	314842810	9680	9680	9680	9680	0
80	20240614	190000	314842810	9680	9680	9680	9680	0
81	20240614	185900	314842810	9680	9680	9680	9680	0
82	20240614	185800	314842810	9680	9680	9680	9680	0
83	20240614	185700	314842810	9680	9680	9680	9680	0
84	20240614	185600	314842810	9680	9680	9680	9680	0
85	20240614	185500	314842810	9680	9680	9680	9680	0
86	20240614	185400	314842810	9680	9680	9680	9680	0
87	20240614	185300	314842810	9680	9680	9680	9680	0
88	20240614	185200	314842810	9680	9680	9680	9680	0
89	20240614	185100	314842810	9680	9680	9680	9680	0
90	20240614	185000	314842810	9680	9680	9680	9680	0
91	20240614	184900	314842810	9680	9680	9680	9680	0
92	20240614	184800	314842810	9680	9680	9680	9680	475
93	20240614	184700	314842810	9680	9680	9680	9680	0
94	20240614	184600	314842810	9680	9680	9680	9680	0
95	20240614	184500	314842810	9680	9680	9680	9680	0
96	20240614	184400	314842810	9680	9680	9680	9680	0
97	20240614	184300	314842810	9680	9680	9680	9680	0
98	20240614	184200	314842810	9680	9680	9680	9680	0
99	20240614	184100	314842810	9680	9680	9680	9680	0
100	20240614	184000	314842810	9680	9680	9680	9680	0
101	20240614	183900	314842810	9680	9680	9680	9680	0
102	20240614	183800	314842810	9680	9680	9680	9680	0
103	20240614	183700	314842810	9680	9680	9680	9680	0
104	20240614	183600	314842810	9680	9680	9680	9680	0
105	20240614	183500	314842810	9680	9680	9680	9680	0
106	20240614	183400	314842810	9680	9680	9680	9680	0
107	20240614	183300	314842810	9680	9680	9680	9680	0
108	20240614	183200	314842810	9680	9680	9680	9680	0
109	20240614	183100	314842810	9680	9680	9680	9680	0
110	20240614	183000	314842810	9680	9680	9680	9680	0
111	20240614	182900	314842810	9680	9680	9680	9680	0
112	20240614	182800	314842810	9680	9680	9680	9680	0
113	20240614	182700	314842810	9680	9680	9680	9680	0
114	20240614	182600	314842810	9680	9680	9680	9680	0
115	20240614	182500	314842810	9680	9680	9680	9680	0
116	20240614	182400	314842810	9680	9680	9680	9680	0
117	20240614	182300	314842810	9680	9680	9680	9680	0
118	20240614	182200	314842810	9680	9680	9680	9680	0
119	20240614	182100	314842810	9680	9680	9680	9680	0
120	20240614	182000	314842810	9680	9680	9680	9680	0
121	20240614	181900	314842810	9680	9680	9680	9680	0
122	20240614	181800	314842810	9680	9680	9680	9680	475
123	20240614	181700	314842810	9680	9680	9680	9680	0
124	20240614	181600	314842810	9680	9680	9680	9680	0
125	20240614	181500	314842810	9680	9680	9680	9680	0
126	20240614	181400	314842810	9680	9680	9680	9680	0
127	20240614	181300	314842810	9680	9680	9680	9680	0
128	20240614	181200	314842810	9680	9680	9680	9680	0
129	20240614	181100	314842810	9680	9680	9680	9680	0
130	20240614	181000	314842810	9680	9680	9680	9680	0
131	20240614	180900	314842810	9680	9680	9680	9680	0
132	20240614	180800	314842810	9680	9680	9680	9680	0
133	20240614	180700	314842810	9680	9680	9680	9680	0
134	20240614	180600	314842810	9680	9680	9680	9680	0
135	20240614	180500	314842810	9680	9680	9680	9680	0
136	20240614	180400	314842810	9680	9680	9680	9680	0
137	20240614	180300	314842810	9680	9680	9680	9680	0
138	20240614	180200	314842810	9680	9680	9680	9680	0
139	20240614	180100	314842810	9680	9680	9680	9680	0
140	20240614	180000	314842810	9680	9680	9680	9680	0
141	20240614	175900	314842810	9680	9680	9680	9680	0
142	20240614	175800	314842810	9680	9680	9680	9680	0
143	20240614	175700	314842810	9680	9680	9680	9680	0
144	20240614	175600	314842810	9680	9680	9680	9680	0
145	20240614	175500	314842810	9680	9680	9680	9680	0
146	20240614	175400	314842810	9680	9680	9680	9680	0
147	20240614	175300	314842810	9680	9680	9680	9680	0
148	20240614	175200	314842810	9680	9680	9680	9680	0
149	20240614	175100	314842810	9680	9680	9680	9680	0
150	20240614	175000	314842810	9680	9680	9680	9680	0
151	20240614	174900	314842810	9680	9680	9680	9680	0
152	20240614	174800	314842810	9680	9680	9680	9680	475
153	20240614	174700	314842810	9680	9680	9680	9680	0
154	20240614	174600	314842810	9680	9680	9680	9680	0
155	20240614	174500	314842810	9680	9680	9680	9680	0
156	20240614	174400	314842810	9680	9680	9680	9680	0
157	20240614	174300	314842810	9680	9680	9680	9680	0
158	20240614	174200	314842810	9680	9680	9680	9680	0
159	20240614	174100	314842810	9680	9680	9680	9680	0
160	20240614	174000	314842810	9680	9680	9680	9680	0
161	20240614	173900	314842810	9680	9680	9680	9680	0
162	20240614	173800	314842810	9680	9680	9680	9680	0
163	20240614	173700	314842810	9680	9680	9680	9680	0
164	20240614	173600	314842810	9680	9680	9680	9680	0
165	20240614	173500	314842810	9680	9680	9680	9680	0
166	20240614	173400	314842810	9680	9680	9680	9680	0
167	20240614	173300	314842810	9680	9680	9680	9680	0
168	20240614	173200	314842810	9680	9680	9680	9680	0
169	20240614	173100	314842810	9680	9680	9680	9680	0
170	20240614	173000	314842810	9680	9680	9680	9680	0
171	20240614	172900	314842810	9680	9680	9680	9680	0
172	20240614	172800	314842810	9680	9680	9680	9680	0
173	20240614	172700	314842810	9680	9680	9680	9680	0
174	20240614	172600	314842810	9680	9680	9680	9680	0
175	20240614	172500	314842810	9680	9680	9680	9680	0
176	20240614	172400	314842810	9680	9680	9680	9680	0
177	20240614	172300	314842810	9680	9680	9680	9680	0
178	20240614	172200	314842810	9680	9680	9680	9680	0
179	20240614	172100	314842810	9680	9680	9680	9680	0
180	20240614	172000	314842810	9680	9680	9680	9680	0
181	20240614	171900	314842810	9680	9680	9680	9680	0
182	20240614	171800	314842810	9680	9680	9680	9680	475
183	20240614	171700	314842810	9680	9680	9680	9680	0
184	20240614	171600	314842810	9680	9680	9680	9680	0
185	20240614	171500	314842810	9680	9680	9680	9680	0
186	20240614	171400	314842810	9680	9680	9680	9680	0
187	20240614	171300	314842810	9680	9680	9680	9680	0
188	20240614	171200	314842810	9680	9680	9680	9680	0
189	20240614	171100	314842810	9680	9680	9680	9680	0
190	20240614	171000	314842810	9680	9680	9680	9680	0
191	20240614	170900	314842810	9680	9680	9680	9680	0
192	20240614	170800	314842810	9680	9680	9680	9680	0
193	20240614	170700	314842810	9680	9680	9680	9680	0
194	20240614	170600	314842810	9680	9680	9680	9680	0
195	20240614	170500	314842810	9680	9680	9680	9680	0
196	20240614	170400	314842810	9680	9680	9680	9680	0
197	20240614	170300	314842810	9680	9680	9680	9680	0
198	20240614	170200	314842810	9680	9680	9680	9680	0
199	20240614	170100	314842810	9680	9680	9680	9680	0
200	20240614	170000	314842810	9680	9680	9680	9680	0
201	20240614	165900	314842810	9680	9680	9680	9680	0
202	20240614	165800	314842810	9680	9680	9680	9680	0
203	20240614	165700	314842810	9680	9680	9680	9680	0
204	20240614	165600	314842810	9680	9680	9680	9680	0
205	20240614	165500	314842810	9680	9680	9680	9680	0
206	20240614	165400	314842810	9680	9680	9680	9680	0
207	20240614	165300	314842810	9680	9680	9680	9680	0
208	20240614	165200	314842810	9680	9680	9680	9680	0
209	20240614	165100	314842810	9680	9680	9680	9680	0
210	20240614	165000	314842810	9680	9680	9680	9680	0
211	20240614	164900	314842810	9680	9680	9680	9680	0
212	20240614	164800	314842810	9680	9680	9680	9680	475
213	20240614	164700	314842810	9680	9680	9680	9680	0
214	20240614	164600	314842810	9680	9680	9680	9680	0
215	20240614	164500	314842810	9680	9680	9680	9680	0
216	20240614	164400	314842810	9680	9680	9680	9680	0
217	20240614	164300	314842810	9680	9680	9680	9680	0
218	20240614	164200	314842810	9680	9680	9680	9680	0
219	20240614	164100	314842810	9680	9680	9680	9680	0
220	20240614	164000	314842810	9680	9680	9680	9680	0
221	20240614	163900	314842810	9680	9680	9680	9680	0
222	20240614	163800	314842810	9680	9680	9680	9680	0
223	20240614	163700	314842810	9680	9680	9680	9680	0
224	20240614	163600	314842810	9680	9680	9680	9680	0
225	20240614	163500	314842810	9680	9680	9680	9680	0
226	20240614	163400	314842810	9680	9680	9680	9680	0
227	20240614	163300	314842810	9680	9680	9680	9680	0
228	20240614	163200	314842810	9680	9680	9680	9680	0
229	20240614	163100	314842810	9680	9680	9680	9680	0
230	20240614	163000	314842810	9680	9680	9680	9680	0
231	20240614	162900	314842810	9680	9680	9680	9680	0
232	20240614	162800	314842810	9680	9680	9680	9680	0
233	20240614	162700	314842810	9680	9680	9680	9680	0
234	20240614	162600	314842810	9680	9680	9680	9680	0
235	20240614	162500	314842810	9680	9680	9680	9680	0
236	20240614	162400	314842810	9680	9680	9680	9680	0
237	20240614	162300	314842810	9680	9680	9680	9680	0
238	20240614	162200	314842810	9680	9680	9680	9680	0
239	20240614	162100	314842810	9680	9680	9680	9680	0
240	20240614	162000	314842810	9680	9680	9680	9680	0
241	20240614	161900	314842810	9680	9680	9680	9680	0
242	20240614	161800	314842810	9680	9680	9680	9680	475
243	20240614	161700	314842810	9680	9680	9680	9680	0
244	20240614	161600	314842810	9680	9680	9680	9680	0
245	20240614	161500	314842810	9680	9680	9680	9680	0
246	20240614	161400	314842810	9680	9680	9680	9680	0
247	20240614	161300	314842810	9680	9680	9680	9680	0
248	20240614	161200	314842810	9680	9680	9680	9680	0
249	20240614	161100	314842810	9680	9680	9680	9680	0
250	20240614	161000	314842810	9680	9680	9680	9680	0
251	20240614	160900	314842810	9680	9680	9680	9680	0
252	20240614	160800	314842810	9680	9680	9680	9680	0
253	20240614	160700	314842810	9680	9680	9680	9680	0
254	20240614	160600	314842810	9680	9680	9680	9680	0
255	20240614	160500	314842810	9680	9680	9680	9680	0
256	20240614	160400	314842810	9680	9680	9680	9680	0
257	20240614	160300	314842810	9680	9680	9680	9680	0
258	20240614	160200	314842810	9680	9680	9680	9680	0
259	20240614	160100	314842810	9680	9680	9680	9680	0
260	20240614	160000	314842810	9680	9680	9680	9680	0
261	20240614	155900	314842810	9680	9680	9680	9680	0
262	20240614	155800	314842810	9680	9680	9680	9680	0
263	20240614	155700	314842810	9680	9680	9680	9680	0
264	20240614	155600	314842810	9680	9680	9680	9680	0
265	20240614	155500	314842810	9680	9680	9680	9680	0
266	20240614	155400	314842810	9680	9680	9680	9680	0
267	20240614	155300	314842810	9680	9680	9680	9680	0
268	20240614	155200	314842810	9680	9680	9680	9680	0
269	20240614	155100	314842810	9680	9680	9680	9680	0
270	20240614	155000	314842810	9680	9680	9680	9680	0
271	20240614	154900	314842810	9680	9680	9680	9680	0
272	20240614	154800	314842810	9680	9680	9680	9680	475
273	20240614	154700	314842810	9680	9680	9680	9680	0
274	20240614	154600	314842810	9680	9680	9680	9680	0
275	20240614	154500	314842810	9680	9680	9680	9680	0
276	20240614	154400	314842810	9680	9680	9680	9680	0
277	20240614	154300	314842810	9680	9680	9680	9680	0
278	20240614	154200	314842810	9680	9680	9680	9680	0
279	20240614	154100	314842810	9680	9680	9680	9680	0
280	20240614	154000	314842810	9680	9680	9680	9680	0
281	20240614	153900	314842810	9680	9680	9680	9680	0
282	20240614	153800	314842810	9680	9680	9680	9680	0
283	20240614	153700	314842810	9680	9680	9680	9680	0
284	20240614	153600	314842810	9680	9680	9680	9680	0
285	20240614	153500	314842810	9680	9680	9680	9680	0
286	20240614	153400	314842810	9680	9680	9680	9680	0
287	20240614	153300	314842810	9680	9680	9680	9680	0
288	20240614	153200	314842810	9680	9680	9680	9680	0
289	20240614	153100	314842810	9680	9680	9680	9680	0
290	20240614	153000	314842810	9680	9680	9680	9680	475
291	20240614	152900	310244810	9670	9670	9670	9670	0
292	20240614	152800	310244810	9670	9670	9670	9670	0
293	20240614	152700	310244810	9670	9670	9670	9670	0
294	20240614	152600	310244810	9670	9670	9670	9670	0
295	20240614	152500	310244810	9670	9670	9670	9670	0
296	20240614	152400	310244810	9670	9670	9670	9670	0
297	20240614	152300	310244810	9670	9670	9670	9670	0
298	20240614	152200	310244810	9670	9670	9670	9670	0
299	20240614	152100	310244810	9670	9670	9670	9670	0
300	20240614	152000	310244810	9670	9670	9670	9670	0
301	20240614	151900	310244810	9670	9670	9670	9670	249
302	20240614	151800	307836980	9670	9670	9670	9670	0
303	20240614	151700	307836980	9670	9660	9670	9660	3
304	20240614	151600	307807990	9650	9650	9650	9650	200
305	20240614	151500	305877990	9650	9650	9650	9650	1
306	20240614	151400	305868340	9660	9660	9660	9660	428
307	20240614	151300	301733860	9670	9660	9670	9660	110
308	20240614	151200	300671250	9670	9660	9670	9660	310
309	20240614	151100	297676550	9670	9670	9670	9670	110
310	20240614	151000	296612850	9670	9670	9670	9670	0
311	20240614	150900	296612850	9670	9670	9670	9670	289
312	20240614	150800	293818220	9680	9680	9680	9680	0
313	20240614	150700	293818220	9680	9680	9680	9680	8
314	20240614	150600	293740780	9680	9680	9680	9680	0
315	20240614	150500	293740780	9680	9670	9680	9670	91
316	20240614	150400	292860800	9690	9690	9690	9690	1
317	20240614	150300	292851110	9690	9690	9690	9690	0
318	20240614	150200	292851110	9690	9680	9690	9680	116
319	20240614	150100	291728220	9690	9690	9690	9690	0
320	20240614	150000	291728220	9690	9690	9690	9690	157
321	20240614	145900	290206890	9690	9690	9690	9690	0
322	20240614	145800	290206890	9690	9690	9690	9690	0
323	20240614	145700	290206890	9690	9690	9690	9690	10
324	20240614	145600	290109990	9690	9690	9690	9690	1
325	20240614	145500	290100300	9680	9680	9690	9680	96
326	20240614	145400	289171000	9670	9680	9680	9670	11
327	20240614	145300	289064530	9680	9670	9680	9670	3
328	20240614	145200	289035500	9670	9670	9670	9670	423
329	20240614	145100	284945090	9670	9680	9680	9670	700
330	20240614	145000	278172120	9690	9690	9690	9690	10
331	20240614	144900	278075220	9680	9680	9680	9680	0
332	20240614	144800	278075220	9680	9680	9680	9680	20
333	20240614	144700	277881620	9690	9690	9690	9690	0
334	20240614	144600	277881620	9690	9690	9690	9690	22
335	20240614	144500	277668440	9690	9690	9690	9690	294
336	20240614	144400	274819580	9690	9690	9690	9690	130
337	20240614	144300	273559880	9690	9700	9700	9690	2
338	20240614	144200	273540490	9690	9690	9700	9690	5
339	20240614	144100	273492020	9690	9690	9690	9690	8
340	20240614	144000	273414500	9690	9690	9690	9690	526
341	20240614	143900	268317560	9700	9690	9700	9690	2
342	20240614	143800	268298170	9690	9690	9690	9690	1
343	20240614	143700	268288480	9690	9690	9690	9690	22
344	20240614	143600	268075300	9700	9700	9700	9700	0
345	20240614	143500	268075300	9700	9690	9700	9690	145
346	20240614	143400	266670230	9690	9690	9700	9690	5
347	20240614	143300	266621760	9690	9690	9690	9690	5
348	20240614	143200	266573310	9690	9690	9690	9690	5
349	20240614	143100	266524860	9700	9700	9700	9700	1
350	20240614	143000	266515160	9690	9690	9690	9690	1
351	20240614	142900	266505470	9700	9700	9700	9700	21
352	20240614	142800	266301770	9690	9690	9690	9690	30
353	20240614	142700	266011070	9700	9700	9700	9700	1
354	20240614	142600	266001370	9690	9690	9690	9690	0
355	20240614	142500	266001370	9690	9690	9690	9690	10
356	20240614	142400	265904470	9700	9700	9700	9700	10
357	20240614	142300	265807470	9690	9690	9690	9690	0
358	20240614	142200	265807470	9690	9690	9690	9690	0
359	20240614	142100	265807470	9690	9690	9690	9690	50
360	20240614	142000	265322970	9680	9680	9680	9680	0
361	20240614	141900	265322970	9680	9680	9680	9680	95
362	20240614	141800	264403370	9700	9700	9700	9700	0
363	20240614	141700	264403370	9700	9700	9700	9700	0
364	20240614	141600	264403370	9700	9700	9700	9700	0
365	20240614	141500	264403370	9700	9700	9700	9700	0
366	20240614	141400	264403370	9700	9700	9700	9700	0
367	20240614	141300	264403370	9700	9700	9700	9700	0
368	20240614	141200	264403370	9700	9700	9700	9700	0
369	20240614	141100	264403370	9700	9700	9700	9700	0
370	20240614	141000	264403370	9700	9700	9700	9700	0
371	20240614	140900	264403370	9700	9700	9700	9700	3
372	20240614	140800	264374270	9700	9690	9700	9690	322
373	20240614	140700	261253090	9690	9690	9690	9690	0
374	20240614	140600	261253090	9690	9690	9690	9690	0
375	20240614	140500	261253090	9690	9690	9690	9690	0
376	20240614	140400	261253090	9690	9690	9690	9690	0
377	20240614	140300	261253090	9690	9690	9690	9690	0
378	20240614	140200	261253090	9690	9690	9690	9690	3
379	20240614	140100	261224020	9690	9690	9690	9690	0
380	20240614	140000	261224020	9690	9690	9690	9690	0
381	20240614	135900	261224020	9690	9690	9690	9690	0
382	20240614	135800	261224020	9690	9690	9690	9690	0
383	20240614	135700	261224020	9690	9690	9690	9690	0
384	20240614	135600	261224020	9690	9690	9690	9690	38
385	20240614	135500	260855800	9690	9690	9690	9690	0
386	20240614	135400	260855800	9690	9690	9690	9690	0
387	20240614	135300	260855800	9690	9690	9690	9690	0
388	20240614	135200	260855800	9690	9690	9690	9690	5
389	20240614	135100	260807350	9710	9710	9710	9710	0
390	20240614	135000	260807350	9710	9710	9710	9710	0
391	20240614	134900	260807350	9710	9710	9710	9710	0
392	20240614	134800	260807350	9710	9710	9710	9710	1
393	20240614	134700	260797640	9690	9690	9690	9690	1
394	20240614	134600	260787950	9690	9710	9710	9690	6
395	20240614	134500	260729760	9710	9710	9710	9710	0
396	20240614	134400	260729760	9710	9710	9710	9710	0
397	20240614	134300	260729760	9710	9710	9710	9710	1
398	20240614	134200	260720050	9690	9690	9710	9690	30
399	20240614	134100	260429330	9710	9710	9710	9710	0
400	20240614	134000	260429330	9710	9700	9710	9700	20
401	20240614	133900	260235320	9700	9700	9700	9700	2
402	20240614	133800	260215920	9700	9700	9700	9700	0
403	20240614	133700	260215920	9700	9700	9700	9700	1
404	20240614	133600	260206220	9700	9700	9700	9700	4
405	20240614	133500	260167420	9700	9700	9700	9700	0
406	20240614	133400	260167420	9700	9700	9700	9700	0
407	20240614	133300	260167420	9700	9700	9700	9700	5
408	20240614	133200	260118920	9700	9700	9700	9700	15
409	20240614	133100	259973420	9700	9700	9700	9700	10
410	20240614	133000	259876420	9710	9710	9710	9710	0
411	20240614	132900	259876420	9710	9710	9710	9710	0
412	20240614	132800	259876420	9710	9710	9710	9710	0
413	20240614	132700	259876420	9710	9710	9710	9710	100
414	20240614	132600	258905420	9710	9710	9710	9710	0
415	20240614	132500	258905420	9710	9710	9710	9710	3
416	20240614	132400	258876290	9710	9700	9710	9690	301
417	20240614	132300	255959290	9700	9700	9700	9700	100
418	20240614	132200	254989290	9710	9710	9710	9710	2
419	20240614	132100	254969870	9700	9700	9700	9700	7
420	20240614	132000	254901970	9710	9710	9710	9710	5
421	20240614	131900	254853420	9710	9710	9710	9710	2
422	20240614	131800	254834000	9710	9710	9710	9710	0
423	20240614	131700	254834000	9710	9710	9710	9710	0
424	20240614	131600	254834000	9710	9710	9710	9710	0
425	20240614	131500	254834000	9710	9710	9710	9710	0
426	20240614	131400	254834000	9710	9710	9710	9710	0
427	20240614	131300	254834000	9710	9710	9710	9710	0
428	20240614	131200	254834000	9710	9710	9710	9710	0
429	20240614	131100	254834000	9710	9710	9710	9710	4
430	20240614	131000	254795160	9710	9710	9710	9710	0
431	20240614	130900	254795160	9710	9710	9710	9710	0
432	20240614	130800	254795160	9710	9710	9710	9710	0
433	20240614	130700	254795160	9710	9710	9710	9710	1
434	20240614	130600	254785450	9700	9700	9700	9700	1
435	20240614	130500	254775750	9710	9710	9710	9710	0
436	20240614	130400	254775750	9710	9710	9710	9710	0
437	20240614	130300	254775750	9710	9710	9710	9710	0
438	20240614	130200	254775750	9710	9710	9710	9710	275
439	20240614	130100	252105500	9710	9710	9710	9710	1
440	20240614	130000	252095790	9710	9700	9710	9700	14
441	20240614	125900	251959980	9710	9710	9710	9710	0
442	20240614	125800	251959980	9710	9710	9710	9710	0
443	20240614	125700	251959980	9710	9710	9710	9710	0
444	20240614	125600	251959980	9710	9710	9710	9710	0
445	20240614	125500	251959980	9710	9710	9710	9710	0
446	20240614	125400	251959980	9710	9710	9710	9710	0
447	20240614	125300	251959980	9710	9700	9710	9700	9
448	20240614	125200	251872670	9710	9710	9710	9710	0
449	20240614	125100	251872670	9710	9710	9710	9710	0
450	20240614	125000	251872670	9710	9710	9710	9710	0
451	20240614	124900	251872670	9710	9710	9710	9710	1
452	20240614	124800	251862960	9710	9710	9710	9710	0
453	20240614	124700	251862960	9710	9700	9710	9700	3
454	20240614	124600	251833850	9710	9710	9710	9710	0
455	20240614	124500	251833850	9710	9710	9710	9710	0
456	20240614	124400	251833850	9710	9710	9710	9710	0
457	20240614	124300	251833850	9710	9710	9710	9710	0
458	20240614	124200	251833850	9710	9710	9710	9710	0
459	20240614	124100	251833850	9710	9690	9710	9680	161
460	20240614	124000	250273870	9710	9710	9710	9710	1
461	20240614	123900	250264160	9690	9690	9690	9690	70
462	20240614	123800	249585860	9690	9690	9690	9690	0
463	20240614	123700	249585860	9690	9700	9700	9690	217
464	20240614	123600	247482120	9710	9710	9710	9710	0
465	20240614	123500	247482120	9710	9710	9710	9710	40
466	20240614	123400	247093720	9710	9710	9710	9710	10
467	20240614	123300	246996620	9710	9710	9710	9710	1
468	20240614	123200	246986910	9720	9720	9720	9720	11
469	20240614	123100	246879990	9720	9720	9720	9720	5
470	20240614	123000	246831390	9720	9720	9720	9720	1
471	20240614	122900	246821670	9720	9720	9720	9720	0
472	20240614	122800	246821670	9720	9720	9720	9720	0
473	20240614	122700	246821670	9720	9720	9720	9720	0
474	20240614	122600	246821670	9720	9720	9720	9720	0
475	20240614	122500	246821670	9720	9720	9720	9720	0
476	20240614	122400	246821670	9720	9720	9720	9720	0
477	20240614	122300	246821670	9720	9720	9720	9720	0
478	20240614	122200	246821670	9720	9720	9720	9720	0
479	20240614	122100	246821670	9720	9720	9720	9720	0
480	20240614	122000	246821670	9720	9720	9720	9720	0
481	20240614	121900	246821670	9720	9720	9720	9720	0
482	20240614	121800	246821670	9720	9720	9720	9720	15
483	20240614	121700	246675870	9720	9720	9720	9720	0
484	20240614	121600	246675870	9720	9720	9720	9720	0
485	20240614	121500	246675870	9720	9720	9720	9720	0
486	20240614	121400	246675870	9720	9720	9720	9720	0
487	20240614	121300	246675870	9720	9720	9720	9720	0
488	20240614	121200	246675870	9720	9720	9720	9720	0
489	20240614	121100	246675870	9720	9720	9720	9720	0
490	20240614	121000	246675870	9720	9720	9720	9720	0
491	20240614	120900	246675870	9720	9720	9720	9720	0
492	20240614	120800	246675870	9720	9720	9720	9720	1
493	20240614	120700	246666150	9720	9720	9720	9720	0
494	20240614	120600	246666150	9720	9720	9720	9720	0
495	20240614	120500	246666150	9720	9720	9720	9720	0
496	20240614	120400	246666150	9720	9720	9720	9720	0
497	20240614	120300	246666150	9720	9720	9720	9720	1
498	20240614	120200	246656430	9650	9680	9680	9650	1532
499	20240614	120100	231844660	9690	9690	9690	9690	0
500	20240614	120000	231844660	9690	9710	9710	9690	1001
501	20240614	115900	222144950	9720	9720	9720	9720	0
502	20240614	115800	222144950	9720	9720	9720	9720	0
503	20240614	115700	222144950	9720	9720	9720	9720	0
504	20240614	115600	222144950	9720	9720	9720	9720	0
505	20240614	115500	222144950	9720	9720	9720	9720	40
506	20240614	115400	221756150	9720	9720	9720	9720	0
507	20240614	115300	221756150	9720	9720	9720	9720	100
508	20240614	115200	220784150	9730	9730	9730	9730	21
509	20240614	115100	220579820	9690	9690	9690	9690	0
510	20240614	115000	220579820	9690	9690	9690	9690	0
511	20240614	114900	220579820	9690	9690	9690	9690	0
512	20240614	114800	220579820	9690	9690	9690	9690	0
513	20240614	114700	220579820	9690	9690	9690	9690	0
514	20240614	114600	220579820	9690	9690	9690	9690	1
515	20240614	114500	220570130	9730	9730	9730	9730	1
516	20240614	114400	220560400	9690	9720	9720	9690	3185
517	20240614	114300	189645360	9730	9730	9730	9730	0
518	20240614	114200	189645360	9730	9730	9730	9730	57
519	20240614	114100	189090750	9730	9730	9730	9730	0
520	20240614	114000	189090750	9730	9730	9730	9730	70
521	20240614	113900	188409650	9750	9750	9750	9750	0
522	20240614	113800	188409650	9750	9750	9750	9750	0
523	20240614	113700	188409650	9750	9750	9750	9750	0
524	20240614	113600	188409650	9750	9750	9750	9750	0
525	20240614	113500	188409650	9750	9740	9750	9740	3
526	20240614	113400	188380420	9740	9740	9740	9740	2
527	20240614	113300	188360940	9730	9730	9730	9730	0
528	20240614	113200	188360940	9730	9730	9730	9730	0
529	20240614	113100	188360940	9730	9730	9730	9730	0
530	20240614	113000	188360940	9730	9730	9730	9730	0
531	20240614	112900	188360940	9730	9730	9730	9730	0
532	20240614	112800	188360940	9730	9730	9730	9730	0
533	20240614	112700	188360940	9730	9730	9730	9730	40
534	20240614	112600	187971740	9750	9750	9750	9750	1
535	20240614	112500	187961990	9730	9730	9730	9730	50
536	20240614	112400	187475490	9730	9730	9730	9730	5
537	20240614	112300	187426840	9730	9730	9730	9730	50
538	20240614	112200	186940340	9730	9730	9730	9730	0
539	20240614	112100	186940340	9730	9730	9730	9730	0
540	20240614	112000	186940340	9730	9730	9730	9730	0
541	20240614	111900	186940340	9730	9730	9730	9730	60
542	20240614	111800	186356540	9750	9750	9750	9750	0
543	20240614	111700	186356540	9750	9750	9750	9750	0
544	20240614	111600	186356540	9750	9750	9750	9750	0
545	20240614	111500	186356540	9750	9750	9750	9750	0
546	20240614	111400	186356540	9750	9750	9750	9750	0
547	20240614	111300	186356540	9750	9750	9750	9750	0
548	20240614	111200	186356540	9750	9750	9750	9750	0
549	20240614	111100	186356540	9750	9750	9750	9750	32
550	20240614	111000	186044540	9740	9740	9740	9740	0
551	20240614	110900	186044540	9740	9740	9740	9740	0
552	20240614	110800	186044540	9740	9740	9740	9740	0
553	20240614	110700	186044540	9740	9740	9740	9740	0
554	20240614	110600	186044540	9740	9740	9740	9740	2
555	20240614	110500	186025060	9740	9740	9740	9740	20
556	20240614	110400	185830260	9750	9750	9750	9750	0
557	20240614	110300	185830260	9750	9750	9750	9750	0
558	20240614	110200	185830260	9750	9750	9750	9750	1
559	20240614	110100	185820510	9740	9740	9740	9740	54
560	20240614	110000	185294550	9740	9740	9740	9740	12
561	20240614	105900	185177670	9740	9740	9740	9740	0
562	20240614	105800	185177670	9740	9740	9740	9740	0
563	20240614	105700	185177670	9740	9740	9740	9740	0
564	20240614	105600	185177670	9740	9740	9740	9740	0
565	20240614	105500	185177670	9740	9740	9740	9740	0
566	20240614	105400	185177670	9740	9740	9740	9740	0
567	20240614	105300	185177670	9740	9740	9740	9740	0
568	20240614	105200	185177670	9740	9740	9740	9740	0
569	20240614	105100	185177670	9740	9740	9740	9740	1
570	20240614	105000	185167930	9690	9680	9690	9680	127
571	20240614	104900	183938150	9690	9690	9690	9690	10
572	20240614	104800	183841250	9680	9680	9680	9680	0
573	20240614	104700	183841250	9680	9690	9690	9680	274
574	20240614	104600	181188450	9690	9690	9690	9690	0
575	20240614	104500	181188450	9690	9690	9690	9690	0
576	20240614	104400	181188450	9690	9690	9690	9690	0
577	20240614	104300	181188450	9690	9690	9690	9690	80
578	20240614	104200	180413250	9740	9740	9740	9740	0
579	20240614	104100	180413250	9740	9740	9740	9740	3
580	20240614	104000	180384030	9740	9740	9740	9740	10
581	20240614	103900	180286630	9740	9740	9740	9740	1
582	20240614	103800	180276890	9700	9720	9720	9690	531
583	20240614	103700	175127130	9750	9720	9750	9700	318
584	20240614	103600	172039800	9750	9750	9750	9750	0
585	20240614	103500	172039800	9750	9750	9750	9750	0
586	20240614	103400	172039800	9750	9750	9750	9750	0
587	20240614	103300	172039800	9750	9750	9750	9750	0
588	20240614	103200	172039800	9750	9750	9750	9750	1
589	20240614	103100	172030050	9720	9720	9720	9720	0
590	20240614	103000	172030050	9720	9720	9720	9720	50
591	20240614	102900	171544050	9760	9760	9760	9760	1
592	20240614	102800	171534290	9760	9730	9760	9730	51
593	20240614	102700	171038030	9760	9760	9760	9760	0
594	20240614	102600	171038030	9760	9760	9760	9760	2
595	20240614	102500	171018510	9760	9760	9760	9760	0
596	20240614	102400	171018510	9760	9760	9760	9760	0
597	20240614	102300	171018510	9760	9720	9760	9720	74
598	20240614	102200	170299190	9720	9710	9720	9710	38
599	20240614	102100	169930200	9710	9710	9710	9710	71
600	20240614	102000	169240790	9710	9700	9710	9700	46
601	20240614	101900	168794580	9700	9700	9700	9700	822
602	20240614	101800	160821180	9700	9700	9700	9700	463
603	20240614	101700	156330080	9710	9710	9710	9710	332
604	20240614	101600	153106360	9720	9760	9760	9720	413
605	20240614	101500	149091370	9760	9760	9760	9760	2
606	20240614	101400	149071850	9760	9760	9760	9730	232
607	20240614	101300	146814430	9730	9750	9750	9730	2458
608	20240614	101200	122894180	9760	9760	9760	9760	0
609	20240614	101100	122894180	9760	9760	9760	9760	11
610	20240614	101000	122786820	9770	9770	9770	9770	0
611	20240614	100900	122786820	9770	9770	9770	9770	0
612	20240614	100800	122786820	9770	9770	9770	9770	0
613	20240614	100700	122786820	9770	9770	9770	9770	0
614	20240614	100600	122786820	9770	9770	9770	9770	42
615	20240614	100500	122376480	9770	9770	9770	9770	0
616	20240614	100400	122376480	9770	9770	9770	9770	0
617	20240614	100300	122376480	9770	9770	9770	9770	1
618	20240614	100200	122366710	9770	9770	9770	9770	0
619	20240614	100100	122366710	9770	9770	9770	9770	25
620	20240614	100000	122122460	9770	9770	9770	9770	0
621	20240614	095900	122122460	9770	9770	9770	9770	0
622	20240614	095800	122122460	9770	9770	9770	9770	32
623	20240614	095700	121809820	9770	9770	9770	9770	50
624	20240614	095600	121321320	9770	9770	9770	9770	1
625	20240614	095500	121311550	9770	9740	9770	9730	2102
626	20240614	095400	100848360	9750	9770	9770	9750	849
627	20240614	095300	92567990	9780	9780	9780	9780	0
628	20240614	095200	92567990	9780	9780	9780	9780	10
629	20240614	095100	92470190	9770	9780	9780	9770	196
630	20240614	095000	90554420	9780	9780	9780	9780	0
631	20240614	094900	90554420	9780	9780	9780	9780	100
632	20240614	094800	89576420	9790	9810	9810	9790	550
633	20240614	094700	84187700	9850	9850	9850	9850	0
634	20240614	094600	84187700	9850	9800	9850	9800	11
635	20240614	094500	84079850	9800	9810	9810	9800	360
636	20240614	094400	80548950	9810	9810	9810	9810	0
637	20240614	094300	80548950	9810	9810	9810	9810	2413
638	20240614	094200	56877420	9810	9820	9820	9810	496
639	20240614	094100	52009960	9820	9830	9830	9820	295
640	20240614	094000	49111040	9850	9840	9850	9840	59
641	20240614	093900	48530470	9840	9840	9840	9840	0
642	20240614	093800	48530470	9840	9820	9840	9820	101
643	20240614	093700	47538630	9830	9830	9830	9830	31
644	20240614	093600	47233900	9850	9850	9850	9850	0
645	20240614	093500	47233900	9850	9850	9850	9850	0
646	20240614	093400	47233900	9850	9850	9850	9850	1
647	20240614	093300	47224050	9830	9830	9830	9830	50
648	20240614	093200	46732550	9860	9830	9860	9830	71
649	20240614	093100	46034590	9860	9860	9860	9860	1
650	20240614	093000	46024730	9830	9850	9860	9830	1551
651	20240614	092900	30749390	9860	9870	9880	9850	525
652	20240614	092800	25574170	9880	9880	9880	9880	0
653	20240614	092700	25574170	9880	9880	9880	9880	2
654	20240614	092600	25554410	9870	9870	9870	9870	65
655	20240614	092500	24912860	9880	9880	9880	9870	266
656	20240614	092400	22287280	9880	9880	9880	9880	180
657	20240614	092300	20508880	9880	9880	9920	9880	184
658	20240614	092200	18687120	9920	9920	9920	9920	0
659	20240614	092100	18687120	9920	9920	9920	9920	1
660	20240614	092000	18677200	9880	9880	9880	9880	0
661	20240614	091900	18677200	9880	9880	9880	9880	110
662	20240614	091800	17590400	9920	9920	9920	9920	0
663	20240614	091700	17590400	9920	9920	9920	9920	1
664	20240614	091600	17580480	9920	9880	9920	9880	11
665	20240614	091500	17471760	9880	9880	9880	9880	402
666	20240614	091400	13500000	9920	9920	9920	9920	435
667	20240614	091300	9184800	9920	9880	9920	9880	11
668	20240614	091200	9076080	9870	9970	9970	9870	302
669	20240614	091100	6092020	9980	9980	9980	9980	0
670	20240614	091000	6092020	9980	9980	9980	9980	1
671	20240614	090900	6082040	9950	9950	9960	9950	130
672	20240614	090800	4788530	9950	9900	9950	9900	23
673	20240614	090700	4560280	9900	9890	9900	9880	127
674	20240614	090600	3305280	9890	9900	9900	9890	102
675	20240614	090500	2295970	9900	9890	9900	9890	101
676	20240614	090400	1297070	9900	9900	9900	9900	2
677	20240614	090300	1277270	9950	9990	9990	9950	2
678	20240614	090200	1257330	9990	9990	9990	9990	0
679	20240614	090100	1257330	9990	9990	9990	9990	2
680	20240614	090000	1237350	9990	9880	9990	9880	125