KissMeData/413640/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	203300	935598160	9920	9920	9920	9920	1891
3	20240614	203200	935598160	9920	9920	9920	9920	0
4	20240614	203100	935598160	9920	9920	9920	9920	0
5	20240614	203000	935598160	9920	9920	9920	9920	0
6	20240614	202900	935598160	9920	9920	9920	9920	0
7	20240614	202800	935598160	9920	9920	9920	9920	0
8	20240614	202700	935598160	9920	9920	9920	9920	0
9	20240614	202600	935598160	9920	9920	9920	9920	0
10	20240614	202500	935598160	9920	9920	9920	9920	0
11	20240614	202400	935598160	9920	9920	9920	9920	0
12	20240614	202300	935598160	9920	9920	9920	9920	0
13	20240614	202200	935598160	9920	9920	9920	9920	0
14	20240614	202100	935598160	9920	9920	9920	9920	0
15	20240614	202000	935598160	9920	9920	9920	9920	0
16	20240614	201900	935598160	9920	9920	9920	9920	0
17	20240614	201800	935598160	9920	9920	9920	9920	0
18	20240614	201700	935598160	9920	9920	9920	9920	0
19	20240614	201600	935598160	9920	9920	9920	9920	0
20	20240614	201500	935598160	9920	9920	9920	9920	0
21	20240614	201400	935598160	9920	9920	9920	9920	0
22	20240614	201300	935598160	9920	9920	9920	9920	0
23	20240614	201200	935598160	9920	9920	9920	9920	0
24	20240614	201100	935598160	9920	9920	9920	9920	0
25	20240614	201000	935598160	9920	9920	9920	9920	0
26	20240614	200900	935598160	9920	9920	9920	9920	0
27	20240614	200800	935598160	9920	9920	9920	9920	0
28	20240614	200700	935598160	9920	9920	9920	9920	0
29	20240614	200600	935598160	9920	9920	9920	9920	0
30	20240614	200500	935598160	9920	9920	9920	9920	0
31	20240614	200400	935598160	9920	9920	9920	9920	0
32	20240614	200300	935598160	9920	9920	9920	9920	1891
33	20240614	200200	935598160	9920	9920	9920	9920	0
34	20240614	200100	935598160	9920	9920	9920	9920	0
35	20240614	200000	935598160	9920	9920	9920	9920	0
36	20240614	195900	935598160	9920	9920	9920	9920	0
37	20240614	195800	935598160	9920	9920	9920	9920	0
38	20240614	195700	935598160	9920	9920	9920	9920	0
39	20240614	195600	935598160	9920	9920	9920	9920	0
40	20240614	195500	935598160	9920	9920	9920	9920	0
41	20240614	195400	935598160	9920	9920	9920	9920	0
42	20240614	195300	935598160	9920	9920	9920	9920	0
43	20240614	195200	935598160	9920	9920	9920	9920	0
44	20240614	195100	935598160	9920	9920	9920	9920	0
45	20240614	195000	935598160	9920	9920	9920	9920	0
46	20240614	194900	935598160	9920	9920	9920	9920	0
47	20240614	194800	935598160	9920	9920	9920	9920	0
48	20240614	194700	935598160	9920	9920	9920	9920	0
49	20240614	194600	935598160	9920	9920	9920	9920	0
50	20240614	194500	935598160	9920	9920	9920	9920	0
51	20240614	194400	935598160	9920	9920	9920	9920	0
52	20240614	194300	935598160	9920	9920	9920	9920	0
53	20240614	194200	935598160	9920	9920	9920	9920	0
54	20240614	194100	935598160	9920	9920	9920	9920	0
55	20240614	194000	935598160	9920	9920	9920	9920	0
56	20240614	193900	935598160	9920	9920	9920	9920	0
57	20240614	193800	935598160	9920	9920	9920	9920	0
58	20240614	193700	935598160	9920	9920	9920	9920	0
59	20240614	193600	935598160	9920	9920	9920	9920	0
60	20240614	193500	935598160	9920	9920	9920	9920	0
61	20240614	193400	935598160	9920	9920	9920	9920	0
62	20240614	193300	935598160	9920	9920	9920	9920	1891
63	20240614	193200	935598160	9920	9920	9920	9920	0
64	20240614	193100	935598160	9920	9920	9920	9920	0
65	20240614	193000	935598160	9920	9920	9920	9920	0
66	20240614	192900	935598160	9920	9920	9920	9920	0
67	20240614	192800	935598160	9920	9920	9920	9920	0
68	20240614	192700	935598160	9920	9920	9920	9920	0
69	20240614	192600	935598160	9920	9920	9920	9920	0
70	20240614	192500	935598160	9920	9920	9920	9920	0
71	20240614	192400	935598160	9920	9920	9920	9920	0
72	20240614	192300	935598160	9920	9920	9920	9920	0
73	20240614	192200	935598160	9920	9920	9920	9920	0
74	20240614	192100	935598160	9920	9920	9920	9920	0
75	20240614	192000	935598160	9920	9920	9920	9920	0
76	20240614	191900	935598160	9920	9920	9920	9920	0
77	20240614	191800	935598160	9920	9920	9920	9920	0
78	20240614	191700	935598160	9920	9920	9920	9920	0
79	20240614	191600	935598160	9920	9920	9920	9920	0
80	20240614	191500	935598160	9920	9920	9920	9920	0
81	20240614	191400	935598160	9920	9920	9920	9920	0
82	20240614	191300	935598160	9920	9920	9920	9920	0
83	20240614	191200	935598160	9920	9920	9920	9920	0
84	20240614	191100	935598160	9920	9920	9920	9920	0
85	20240614	191000	935598160	9920	9920	9920	9920	0
86	20240614	190900	935598160	9920	9920	9920	9920	0
87	20240614	190800	935598160	9920	9920	9920	9920	0
88	20240614	190700	935598160	9920	9920	9920	9920	0
89	20240614	190600	935598160	9920	9920	9920	9920	0
90	20240614	190500	935598160	9920	9920	9920	9920	0
91	20240614	190400	935598160	9920	9920	9920	9920	0
92	20240614	190300	935598160	9920	9920	9920	9920	1891
93	20240614	190200	935598160	9920	9920	9920	9920	0
94	20240614	190100	935598160	9920	9920	9920	9920	0
95	20240614	190000	935598160	9920	9920	9920	9920	0
96	20240614	185900	935598160	9920	9920	9920	9920	0
97	20240614	185800	935598160	9920	9920	9920	9920	0
98	20240614	185700	935598160	9920	9920	9920	9920	0
99	20240614	185600	935598160	9920	9920	9920	9920	0
100	20240614	185500	935598160	9920	9920	9920	9920	0
101	20240614	185400	935598160	9920	9920	9920	9920	0
102	20240614	185300	935598160	9920	9920	9920	9920	0
103	20240614	185200	935598160	9920	9920	9920	9920	0
104	20240614	185100	935598160	9920	9920	9920	9920	0
105	20240614	185000	935598160	9920	9920	9920	9920	0
106	20240614	184900	935598160	9920	9920	9920	9920	0
107	20240614	184800	935598160	9920	9920	9920	9920	0
108	20240614	184700	935598160	9920	9920	9920	9920	0
109	20240614	184600	935598160	9920	9920	9920	9920	0
110	20240614	184500	935598160	9920	9920	9920	9920	0
111	20240614	184400	935598160	9920	9920	9920	9920	0
112	20240614	184300	935598160	9920	9920	9920	9920	0
113	20240614	184200	935598160	9920	9920	9920	9920	0
114	20240614	184100	935598160	9920	9920	9920	9920	0
115	20240614	184000	935598160	9920	9920	9920	9920	0
116	20240614	183900	935598160	9920	9920	9920	9920	0
117	20240614	183800	935598160	9920	9920	9920	9920	0
118	20240614	183700	935598160	9920	9920	9920	9920	0
119	20240614	183600	935598160	9920	9920	9920	9920	0
120	20240614	183500	935598160	9920	9920	9920	9920	0
121	20240614	183400	935598160	9920	9920	9920	9920	0
122	20240614	183300	935598160	9920	9920	9920	9920	1891
123	20240614	183200	935598160	9920	9920	9920	9920	0
124	20240614	183100	935598160	9920	9920	9920	9920	0
125	20240614	183000	935598160	9920	9920	9920	9920	0
126	20240614	182900	935598160	9920	9920	9920	9920	0
127	20240614	182800	935598160	9920	9920	9920	9920	0
128	20240614	182700	935598160	9920	9920	9920	9920	0
129	20240614	182600	935598160	9920	9920	9920	9920	0
130	20240614	182500	935598160	9920	9920	9920	9920	0
131	20240614	182400	935598160	9920	9920	9920	9920	0
132	20240614	182300	935598160	9920	9920	9920	9920	0
133	20240614	182200	935598160	9920	9920	9920	9920	0
134	20240614	182100	935598160	9920	9920	9920	9920	0
135	20240614	182000	935598160	9920	9920	9920	9920	0
136	20240614	181900	935598160	9920	9920	9920	9920	0
137	20240614	181800	935598160	9920	9920	9920	9920	0
138	20240614	181700	935598160	9920	9920	9920	9920	0
139	20240614	181600	935598160	9920	9920	9920	9920	0
140	20240614	181500	935598160	9920	9920	9920	9920	0
141	20240614	181400	935598160	9920	9920	9920	9920	0
142	20240614	181300	935598160	9920	9920	9920	9920	0
143	20240614	181200	935598160	9920	9920	9920	9920	0
144	20240614	181100	935598160	9920	9920	9920	9920	0
145	20240614	181000	935598160	9920	9920	9920	9920	0
146	20240614	180900	935598160	9920	9920	9920	9920	0
147	20240614	180800	935598160	9920	9920	9920	9920	0
148	20240614	180700	935598160	9920	9920	9920	9920	0
149	20240614	180600	935598160	9920	9920	9920	9920	0
150	20240614	180500	935598160	9920	9920	9920	9920	0
151	20240614	180400	935598160	9920	9920	9920	9920	0
152	20240614	180300	935598160	9920	9920	9920	9920	1891
153	20240614	180200	935598160	9920	9920	9920	9920	0
154	20240614	180100	935598160	9920	9920	9920	9920	0
155	20240614	180000	935598160	9920	9920	9920	9920	0
156	20240614	175900	935598160	9920	9920	9920	9920	0
157	20240614	175800	935598160	9920	9920	9920	9920	0
158	20240614	175700	935598160	9920	9920	9920	9920	0
159	20240614	175600	935598160	9920	9920	9920	9920	0
160	20240614	175500	935598160	9920	9920	9920	9920	0
161	20240614	175400	935598160	9920	9920	9920	9920	0
162	20240614	175300	935598160	9920	9920	9920	9920	0
163	20240614	175200	935598160	9920	9920	9920	9920	0
164	20240614	175100	935598160	9920	9920	9920	9920	0
165	20240614	175000	935598160	9920	9920	9920	9920	0
166	20240614	174900	935598160	9920	9920	9920	9920	0
167	20240614	174800	935598160	9920	9920	9920	9920	0
168	20240614	174700	935598160	9920	9920	9920	9920	0
169	20240614	174600	935598160	9920	9920	9920	9920	0
170	20240614	174500	935598160	9920	9920	9920	9920	0
171	20240614	174400	935598160	9920	9920	9920	9920	0
172	20240614	174300	935598160	9920	9920	9920	9920	0
173	20240614	174200	935598160	9920	9920	9920	9920	0
174	20240614	174100	935598160	9920	9920	9920	9920	0
175	20240614	174000	935598160	9920	9920	9920	9920	0
176	20240614	173900	935598160	9920	9920	9920	9920	0
177	20240614	173800	935598160	9920	9920	9920	9920	0
178	20240614	173700	935598160	9920	9920	9920	9920	0
179	20240614	173600	935598160	9920	9920	9920	9920	0
180	20240614	173500	935598160	9920	9920	9920	9920	0
181	20240614	173400	935598160	9920	9920	9920	9920	0
182	20240614	173300	935598160	9920	9920	9920	9920	1891
183	20240614	173200	935598160	9920	9920	9920	9920	0
184	20240614	173100	935598160	9920	9920	9920	9920	0
185	20240614	173000	935598160	9920	9920	9920	9920	0
186	20240614	172900	935598160	9920	9920	9920	9920	0
187	20240614	172800	935598160	9920	9920	9920	9920	0
188	20240614	172700	935598160	9920	9920	9920	9920	0
189	20240614	172600	935598160	9920	9920	9920	9920	0
190	20240614	172500	935598160	9920	9920	9920	9920	0
191	20240614	172400	935598160	9920	9920	9920	9920	0
192	20240614	172300	935598160	9920	9920	9920	9920	0
193	20240614	172200	935598160	9920	9920	9920	9920	0
194	20240614	172100	935598160	9920	9920	9920	9920	0
195	20240614	172000	935598160	9920	9920	9920	9920	0
196	20240614	171900	935598160	9920	9920	9920	9920	0
197	20240614	171800	935598160	9920	9920	9920	9920	0
198	20240614	171700	935598160	9920	9920	9920	9920	0
199	20240614	171600	935598160	9920	9920	9920	9920	0
200	20240614	171500	935598160	9920	9920	9920	9920	0
201	20240614	171400	935598160	9920	9920	9920	9920	0
202	20240614	171300	935598160	9920	9920	9920	9920	0
203	20240614	171200	935598160	9920	9920	9920	9920	0
204	20240614	171100	935598160	9920	9920	9920	9920	0
205	20240614	171000	935598160	9920	9920	9920	9920	0
206	20240614	170900	935598160	9920	9920	9920	9920	0
207	20240614	170800	935598160	9920	9920	9920	9920	0
208	20240614	170700	935598160	9920	9920	9920	9920	0
209	20240614	170600	935598160	9920	9920	9920	9920	0
210	20240614	170500	935598160	9920	9920	9920	9920	0
211	20240614	170400	935598160	9920	9920	9920	9920	0
212	20240614	170300	935598160	9920	9920	9920	9920	1891
213	20240614	170200	935598160	9920	9920	9920	9920	0
214	20240614	170100	935598160	9920	9920	9920	9920	0
215	20240614	170000	935598160	9920	9920	9920	9920	0
216	20240614	165900	935598160	9920	9920	9920	9920	0
217	20240614	165800	935598160	9920	9920	9920	9920	0
218	20240614	165700	935598160	9920	9920	9920	9920	0
219	20240614	165600	935598160	9920	9920	9920	9920	0
220	20240614	165500	935598160	9920	9920	9920	9920	0
221	20240614	165400	935598160	9920	9920	9920	9920	0
222	20240614	165300	935598160	9920	9920	9920	9920	0
223	20240614	165200	935598160	9920	9920	9920	9920	0
224	20240614	165100	935598160	9920	9920	9920	9920	0
225	20240614	165000	935598160	9920	9920	9920	9920	0
226	20240614	164900	935598160	9920	9920	9920	9920	0
227	20240614	164800	935598160	9920	9920	9920	9920	0
228	20240614	164700	935598160	9920	9920	9920	9920	0
229	20240614	164600	935598160	9920	9920	9920	9920	0
230	20240614	164500	935598160	9920	9920	9920	9920	0
231	20240614	164400	935598160	9920	9920	9920	9920	0
232	20240614	164300	935598160	9920	9920	9920	9920	0
233	20240614	164200	935598160	9920	9920	9920	9920	0
234	20240614	164100	935598160	9920	9920	9920	9920	0
235	20240614	164000	935598160	9920	9920	9920	9920	0
236	20240614	163900	935598160	9920	9920	9920	9920	0
237	20240614	163800	935598160	9920	9920	9920	9920	0
238	20240614	163700	935598160	9920	9920	9920	9920	0
239	20240614	163600	935598160	9920	9920	9920	9920	0
240	20240614	163500	935598160	9920	9920	9920	9920	0
241	20240614	163400	935598160	9920	9920	9920	9920	0
242	20240614	163300	935598160	9920	9920	9920	9920	1891
243	20240614	163200	935598160	9920	9920	9920	9920	0
244	20240614	163100	935598160	9920	9920	9920	9920	0
245	20240614	163000	935598160	9920	9920	9920	9920	0
246	20240614	162900	935598160	9920	9920	9920	9920	0
247	20240614	162800	935598160	9920	9920	9920	9920	0
248	20240614	162700	935598160	9920	9920	9920	9920	0
249	20240614	162600	935598160	9920	9920	9920	9920	0
250	20240614	162500	935598160	9920	9920	9920	9920	0
251	20240614	162400	935598160	9920	9920	9920	9920	0
252	20240614	162300	935598160	9920	9920	9920	9920	0
253	20240614	162200	935598160	9920	9920	9920	9920	0
254	20240614	162100	935598160	9920	9920	9920	9920	0
255	20240614	162000	935598160	9920	9920	9920	9920	0
256	20240614	161900	935598160	9920	9920	9920	9920	0
257	20240614	161800	935598160	9920	9920	9920	9920	0
258	20240614	161700	935598160	9920	9920	9920	9920	0
259	20240614	161600	935598160	9920	9920	9920	9920	0
260	20240614	161500	935598160	9920	9920	9920	9920	0
261	20240614	161400	935598160	9920	9920	9920	9920	0
262	20240614	161300	935598160	9920	9920	9920	9920	0
263	20240614	161200	935598160	9920	9920	9920	9920	0
264	20240614	161100	935598160	9920	9920	9920	9920	0
265	20240614	161000	935598160	9920	9920	9920	9920	0
266	20240614	160900	935598160	9920	9920	9920	9920	0
267	20240614	160800	935598160	9920	9920	9920	9920	0
268	20240614	160700	935598160	9920	9920	9920	9920	0
269	20240614	160600	935598160	9920	9920	9920	9920	0
270	20240614	160500	935598160	9920	9920	9920	9920	0
271	20240614	160400	935598160	9920	9920	9920	9920	0
272	20240614	160300	935598160	9920	9920	9920	9920	1891
273	20240614	160200	935598160	9920	9920	9920	9920	0
274	20240614	160100	935598160	9920	9920	9920	9920	0
275	20240614	160000	935598160	9920	9920	9920	9920	0
276	20240614	155900	935598160	9920	9920	9920	9920	0
277	20240614	155800	935598160	9920	9920	9920	9920	0
278	20240614	155700	935598160	9920	9920	9920	9920	0
279	20240614	155600	935598160	9920	9920	9920	9920	0
280	20240614	155500	935598160	9920	9920	9920	9920	0
281	20240614	155400	935598160	9920	9920	9920	9920	0
282	20240614	155300	935598160	9920	9920	9920	9920	0
283	20240614	155200	935598160	9920	9920	9920	9920	0
284	20240614	155100	935598160	9920	9920	9920	9920	0
285	20240614	155000	935598160	9920	9920	9920	9920	0
286	20240614	154900	935598160	9920	9920	9920	9920	0
287	20240614	154800	935598160	9920	9920	9920	9920	0
288	20240614	154700	935598160	9920	9920	9920	9920	0
289	20240614	154600	935598160	9920	9920	9920	9920	0
290	20240614	154500	935598160	9920	9920	9920	9920	0
291	20240614	154400	935598160	9920	9920	9920	9920	0
292	20240614	154300	935598160	9920	9920	9920	9920	0
293	20240614	154200	935598160	9920	9920	9920	9920	0
294	20240614	154100	935598160	9920	9920	9920	9920	0
295	20240614	154000	935598160	9920	9920	9920	9920	0
296	20240614	153900	935598160	9920	9920	9920	9920	0
297	20240614	153800	935598160	9920	9920	9920	9920	0
298	20240614	153700	935598160	9920	9920	9920	9920	0
299	20240614	153600	935598160	9920	9920	9920	9920	0
300	20240614	153500	935598160	9920	9920	9920	9920	0
301	20240614	153400	935598160	9920	9920	9920	9920	0
302	20240614	153300	935598160	9920	9920	9920	9920	1891
303	20240614	153200	935598160	9920	9920	9920	9920	0
304	20240614	153100	935598160	9920	9920	9920	9920	0
305	20240614	153000	935598160	9920	9920	9920	9920	1891
306	20240614	152900	916839440	9970	9970	9970	9970	0
307	20240614	152800	916839440	9970	9970	9970	9970	0
308	20240614	152700	916839440	9970	9970	9970	9970	0
309	20240614	152600	916839440	9970	9970	9970	9970	0
310	20240614	152500	916839440	9970	9970	9970	9970	0
311	20240614	152400	916839440	9970	9970	9970	9970	0
312	20240614	152300	916839440	9970	9970	9970	9970	0
313	20240614	152200	916839440	9970	9970	9970	9970	0
314	20240614	152100	916839440	9970	9970	9970	9970	0
315	20240614	152000	916839440	9970	9970	9970	9970	0
316	20240614	151900	916839440	9970	9970	9970	9930	54
317	20240614	151800	916302880	9970	9970	9970	9970	13
318	20240614	151700	916173270	9970	9980	9980	9940	900
319	20240614	151600	907211530	9970	9960	9970	9960	416
320	20240614	151500	903066670	9960	9960	9960	9960	0
321	20240614	151400	903066670	9960	9960	9960	9960	1
322	20240614	151300	903056710	9920	9920	9920	9920	0
323	20240614	151200	903056710	9920	9920	9920	9920	175
324	20240614	151100	901320710	9920	9920	9920	9920	30
325	20240614	151000	901023110	9920	9930	9930	9910	189
326	20240614	150900	899148300	9930	9930	9930	9930	75
327	20240614	150800	898403550	9920	9970	9970	9910	404
328	20240614	150700	894396650	9920	9980	9980	9920	559
329	20240614	150600	888844460	9990	9990	9990	9990	10
330	20240614	150500	888744560	9990	10000	10000	9990	23
331	20240614	150400	888514690	10000	10000	10000	10000	0
332	20240614	150300	888514690	10000	10000	10000	10000	61
333	20240614	150200	887904690	10000	10000	10000	10000	17
334	20240614	150100	887734690	9950	9980	9980	9950	300
335	20240614	150000	884746620	9960	9960	9960	9960	0
336	20240614	145900	884746620	9960	10000	10000	9960	101
337	20240614	145800	883737980	9990	9990	9990	9990	84
338	20240614	145700	882898820	10000	9980	10000	9980	64
339	20240614	145600	882259940	9980	9980	9980	9980	1
340	20240614	145500	882249960	9960	9960	9960	9960	120
341	20240614	145400	881054760	9970	9970	9970	9970	100
342	20240614	145300	880057760	9960	9950	9960	9950	168
343	20240614	145200	878384530	9940	9940	9940	9940	0
344	20240614	145100	878384530	9940	9950	9950	9910	5065
345	20240614	145000	828078660	9970	9970	9970	9970	0
346	20240614	144900	828078660	9970	9970	9970	9960	42
347	20240614	144800	827660030	9970	9970	9970	9970	0
348	20240614	144700	827660030	9970	9970	9970	9970	0
349	20240614	144600	827660030	9970	9970	9970	9970	0
350	20240614	144500	827660030	9970	9970	9970	9970	0
351	20240614	144400	827660030	9970	9970	9970	9970	0
352	20240614	144300	827660030	9970	9970	9970	9920	682
353	20240614	144200	820882550	9980	9980	9980	9980	50
354	20240614	144100	820383550	9980	9980	9980	9980	0
355	20240614	144000	820383550	9980	9980	9980	9980	0
356	20240614	143900	820383550	9980	9980	9980	9980	0
357	20240614	143800	820383550	9980	9980	9980	9980	1
358	20240614	143700	820373570	9980	9980	9980	9980	0
359	20240614	143600	820373570	9980	9980	9980	9980	10
360	20240614	143500	820273770	9980	9980	9980	9980	0
361	20240614	143400	820273770	9980	9970	9980	9970	3
362	20240614	143300	820243850	9980	10010	10010	9980	12
363	20240614	143200	820124030	10010	10010	10010	10010	0
364	20240614	143100	820124030	10010	10010	10010	10010	0
365	20240614	143000	820124030	10010	10010	10010	10010	0
366	20240614	142900	820124030	10010	10010	10010	10010	0
367	20240614	142800	820124030	10010	10010	10010	10010	0
368	20240614	142700	820124030	10010	10010	10010	10010	0
369	20240614	142600	820124030	10010	10010	10010	10010	0
370	20240614	142500	820124030	10010	10010	10010	10010	0
371	20240614	142400	820124030	10010	10010	10010	10010	120
372	20240614	142300	818922830	10020	10020	10020	10020	194
373	20240614	142200	816978950	10010	10010	10010	10010	200
374	20240614	142100	814976950	10020	10020	10020	10020	0
375	20240614	142000	814976950	10020	10020	10020	10020	1
376	20240614	141900	814966930	10020	10020	10020	10020	1044
377	20240614	141800	804506050	10030	10020	10030	10020	2
378	20240614	141700	804486000	10030	10000	10030	10000	1331
379	20240614	141600	791153370	10000	10000	10000	10000	0
380	20240614	141500	791153370	10000	9970	10000	9920	666
381	20240614	141400	784543240	10000	10000	10000	10000	0
382	20240614	141300	784543240	10000	9960	10000	9960	492
383	20240614	141200	779642880	9960	9960	9960	9960	0
384	20240614	141100	779642880	9960	9960	9960	9960	0
385	20240614	141000	779642880	9960	9940	9960	9940	227
386	20240614	140900	777385240	9960	9960	9960	9960	0
387	20240614	140800	777385240	9960	9930	9960	9910	5201
388	20240614	140700	725818340	9990	9930	9990	9930	201
389	20240614	140600	723822350	10010	10000	10010	10000	34
390	20240614	140500	723482330	10010	10010	10010	10010	0
391	20240614	140400	723482330	10010	9960	10010	9940	878
392	20240614	140300	714744840	9970	9990	9990	9970	81
393	20240614	140200	713936030	10030	10000	10030	10000	101
394	20240614	140100	712926000	10030	10010	10030	10010	36
395	20240614	140000	712565620	10030	10030	10030	10030	0
396	20240614	135900	712565620	10030	10030	10030	10030	0
397	20240614	135800	712565620	10030	10030	10030	10030	0
398	20240614	135700	712565620	10030	10030	10030	10030	0
399	20240614	135600	712565620	10030	10030	10030	10030	0
400	20240614	135500	712565620	10030	10030	10030	10030	0
401	20240614	135400	712565620	10030	10000	10030	10000	51
402	20240614	135300	712055590	10030	10000	10030	10000	12
403	20240614	135200	711935560	10030	10030	10030	10030	0
404	20240614	135100	711935560	10030	10030	10030	10030	0
405	20240614	135000	711935560	10030	10010	10030	10010	177
406	20240614	134900	710163750	10030	10000	10030	10000	1923
407	20240614	134800	690916440	10000	10000	10000	10000	29
408	20240614	134700	690626440	9990	9990	9990	9990	184
409	20240614	134600	688788280	9990	9990	9990	9990	54
410	20240614	134500	688248820	9990	9990	9990	9990	0
411	20240614	134400	688248820	9990	9990	9990	9990	0
412	20240614	134300	688248820	9990	9990	9990	9990	21
413	20240614	134200	688039030	9990	9990	9990	9990	134
414	20240614	134100	686700370	9990	9990	9990	9990	1
415	20240614	134000	686690380	9980	9970	9980	9970	683
416	20240614	133900	679875050	9940	9970	9970	9940	2
417	20240614	133800	679855140	9940	9980	9980	9940	126
418	20240614	133700	678602660	9970	9970	9970	9970	107
419	20240614	133600	677535870	9960	9950	9960	9940	447
420	20240614	133500	673084840	9940	9940	9940	9940	47
421	20240614	133400	672617660	9960	9960	9960	9960	0
422	20240614	133300	672617660	9960	9960	9960	9960	0
423	20240614	133200	672617660	9960	9960	9960	9960	0
424	20240614	133100	672617660	9960	9960	9960	9960	1
425	20240614	133000	672607700	9930	9930	9930	9930	50
426	20240614	132900	672111200	9960	9960	9960	9960	0
427	20240614	132800	672111200	9960	9960	9960	9960	0
428	20240614	132700	672111200	9960	9960	9960	9960	1
429	20240614	132600	672101240	9960	9940	9960	9910	1036
430	20240614	132500	661819760	9940	9940	9940	9940	120
431	20240614	132400	660626960	9940	9940	9960	9940	89
432	20240614	132300	659742280	9960	9960	9960	9960	1
433	20240614	132200	659732320	9940	9940	9940	9940	50
434	20240614	132100	659235320	9950	9950	9950	9950	0
435	20240614	132000	659235320	9950	9960	9970	9950	400
436	20240614	131900	655250690	9960	9960	9960	9960	1
437	20240614	131800	655240730	9950	9940	9950	9940	151
438	20240614	131700	653738300	9950	9940	9950	9940	98
439	20240614	131600	652764170	9940	9940	9940	9940	1
440	20240614	131500	652754230	9910	9910	9910	9910	316
441	20240614	131400	649622670	9910	9910	9910	9910	0
442	20240614	131300	649622670	9910	9930	9930	9910	1713
443	20240614	131200	632629130	9940	9940	9940	9940	0
444	20240614	131100	632629130	9940	9940	9940	9940	2
445	20240614	131000	632609250	9920	9930	9930	9920	187
446	20240614	130900	630754160	9920	9920	9920	9920	319
447	20240614	130800	627589680	9920	9910	9920	9910	354
448	20240614	130700	624081440	9920	9920	9920	9920	295
449	20240614	130600	621155040	9920	9920	9920	9920	10
450	20240614	130500	621055840	9910	9910	9910	9910	0
451	20240614	130400	621055840	9910	9910	9910	9910	0
452	20240614	130300	621055840	9910	9910	9910	9910	0
453	20240614	130200	621055840	9910	9910	9910	9910	0
454	20240614	130100	621055840	9910	9910	9910	9910	100
455	20240614	130000	620064840	9900	9930	9930	9900	1883
456	20240614	125900	601409380	9950	9950	9950	9950	0
457	20240614	125800	601409380	9950	9950	9950	9950	0
458	20240614	125700	601409380	9950	9950	9950	9950	0
459	20240614	125600	601409380	9950	9950	9950	9950	50
460	20240614	125500	600911880	9930	9930	9930	9930	0
461	20240614	125400	600911880	9930	9940	9940	9930	110
462	20240614	125300	599819480	9960	9960	9960	9960	7
463	20240614	125200	599749760	9960	9960	9960	9960	0
464	20240614	125100	599749760	9960	9950	9960	9950	24
465	20240614	125000	599510950	9950	9950	9950	9950	0
466	20240614	124900	599510950	9950	9950	9950	9950	0
467	20240614	124800	599510950	9950	9940	9950	9940	1283
468	20240614	124700	586747290	9940	9930	9940	9930	100
469	20240614	124600	585753400	9940	9940	9940	9940	0
470	20240614	124500	585753400	9940	9940	9940	9940	1
471	20240614	124400	585743460	9910	9910	9910	9910	0
472	20240614	124300	585743460	9910	9910	9910	9910	0
473	20240614	124200	585743460	9910	9910	9940	9910	1098
474	20240614	124100	574862250	9920	9930	9930	9920	80
475	20240614	124000	574068510	9930	9930	9930	9930	6
476	20240614	123900	574008930	9930	9930	9930	9930	1
477	20240614	123800	573999000	9920	9930	9940	9920	1036
478	20240614	123700	563721420	9920	9920	9920	9920	137
479	20240614	123600	562362380	9920	9920	9920	9920	90
480	20240614	123500	561469580	9950	9950	9950	9950	0
481	20240614	123400	561469580	9950	9950	9950	9950	0
482	20240614	123300	561469580	9950	9950	9950	9950	0
483	20240614	123200	561469580	9950	9950	9950	9950	1
484	20240614	123100	561459630	9920	9920	9920	9920	1
485	20240614	123000	561449710	9950	9950	9950	9950	0
486	20240614	122900	561449710	9950	9950	9950	9950	0
487	20240614	122800	561449710	9950	9950	9950	9950	101
488	20240614	122700	560444760	9950	9950	9950	9950	0
489	20240614	122600	560444760	9950	9950	9950	9950	0
490	20240614	122500	560444760	9950	9950	9950	9950	1
491	20240614	122400	560434810	9950	9950	9950	9950	0
492	20240614	122300	560434810	9950	9950	9950	9950	49
493	20240614	122200	559947260	9960	9960	9960	9960	0
494	20240614	122100	559947260	9960	9960	9960	9960	0
495	20240614	122000	559947260	9960	9950	9960	9950	100
496	20240614	121900	558951380	9960	9960	9960	9960	20
497	20240614	121800	558752180	9960	9960	9960	9960	1
498	20240614	121700	558742220	9920	9950	9950	9920	1167
499	20240614	121600	547130630	9950	9950	9950	9950	794
500	20240614	121500	539230330	9960	9960	9960	9960	3
501	20240614	121400	539200450	9960	9960	9960	9960	1
502	20240614	121300	539190490	9950	9960	9960	9950	3
503	20240614	121200	539160620	9950	9950	9950	9950	1
504	20240614	121100	539150670	9960	9960	9960	9960	0
505	20240614	121000	539150670	9960	9960	9960	9960	0
506	20240614	120900	539150670	9960	9960	9960	9960	0
507	20240614	120800	539150670	9960	9950	9960	9950	29
508	20240614	120700	538862110	9980	9980	9980	9980	0
509	20240614	120600	538862110	9980	9980	9980	9980	0
510	20240614	120500	538862110	9980	9980	9980	9980	1
511	20240614	120400	538852130	9950	9980	9980	9950	21
512	20240614	120300	538642580	9980	9980	9980	9980	0
513	20240614	120200	538642580	9980	9980	9980	9980	0
514	20240614	120100	538642580	9980	9980	9980	9980	1
515	20240614	120000	538632600	9950	9950	9950	9950	0
516	20240614	115900	538632600	9950	9950	9950	9950	0
517	20240614	115800	538632600	9950	9980	9980	9950	132
518	20240614	115700	537316200	9980	9980	9980	9980	0
519	20240614	115600	537316200	9980	9980	9980	9950	132
520	20240614	115500	536001870	9980	9980	9980	9980	11
521	20240614	115400	535892090	9970	9970	9970	9970	0
522	20240614	115300	535892090	9970	9970	9970	9970	100
523	20240614	115200	534895090	9970	9970	9970	9970	0
524	20240614	115100	534895090	9970	9970	9970	9970	0
525	20240614	115000	534895090	9970	9970	9970	9970	0
526	20240614	114900	534895090	9970	9970	9970	9970	0
527	20240614	114800	534895090	9970	9970	9970	9970	1
528	20240614	114700	534885120	9950	9950	9950	9950	94
529	20240614	114600	533949820	9950	9950	9950	9950	0
530	20240614	114500	533949820	9950	9950	9950	9950	0
531	20240614	114400	533949820	9950	9950	9950	9950	11
532	20240614	114300	533840370	9950	9950	9950	9950	1
533	20240614	114200	533830420	9950	9950	9950	9950	2
534	20240614	114100	533810520	9950	9950	9950	9950	0
535	20240614	114000	533810520	9950	9950	9950	9950	0
536	20240614	113900	533810520	9950	9950	9950	9950	0
537	20240614	113800	533810520	9950	9950	9950	9950	0
538	20240614	113700	533810520	9950	9950	9950	9950	1
539	20240614	113600	533800570	9920	9920	9920	9920	45
540	20240614	113500	533354170	9950	9950	9950	9950	0
541	20240614	113400	533354170	9950	9950	9950	9950	1
542	20240614	113300	533344220	9910	9920	9920	9910	220
543	20240614	113200	531163520	9950	9950	9950	9950	0
544	20240614	113100	531163520	9950	9920	9950	9910	58
545	20240614	113000	530588230	9910	9950	9950	9910	290
546	20240614	112900	527711040	9970	9970	9970	9970	0
547	20240614	112800	527711040	9970	9970	9970	9970	0
548	20240614	112700	527711040	9970	9970	9970	9970	0
549	20240614	112600	527711040	9970	9970	9970	9970	1
550	20240614	112500	527701070	9970	9970	9970	9970	1
551	20240614	112400	527691100	9970	9970	9970	9970	2
552	20240614	112300	527671160	9930	9940	9940	9930	655
553	20240614	112200	521166700	9970	9970	9970	9970	0
554	20240614	112100	521166700	9970	9950	9970	9950	70
555	20240614	112000	520470030	9930	9930	9930	9930	0
556	20240614	111900	520470030	9930	9930	9930	9930	0
557	20240614	111800	520470030	9930	9930	9930	9930	0
558	20240614	111700	520470030	9930	9930	9930	9930	101
559	20240614	111600	519467100	9930	9930	9930	9930	45
560	20240614	111500	519020250	9920	9920	9920	9920	7
561	20240614	111400	518950810	9920	9920	9920	9920	90
562	20240614	111300	518058010	9920	9930	9930	9920	17
563	20240614	111200	517889220	9930	9930	9930	9930	110
564	20240614	111100	516796920	9920	9920	9920	9920	0
565	20240614	111000	516796920	9920	9920	9940	9920	74
566	20240614	110900	516061840	9910	9910	9910	9910	87
567	20240614	110800	515199670	9910	9920	9920	9910	695
568	20240614	110700	508307180	9920	9920	9920	9920	205
569	20240614	110600	506273580	9920	9940	9940	9920	359
570	20240614	110500	502711230	9920	9920	9920	9920	0
571	20240614	110400	502711230	9920	9920	9920	9920	0
572	20240614	110300	502711230	9920	9920	9920	9920	0
573	20240614	110200	502711230	9920	9920	9920	9920	390
574	20240614	110100	498842430	9940	9920	9940	9920	41
575	20240614	110000	498435690	9920	9920	9920	9920	0
576	20240614	105900	498435690	9920	9930	9930	9920	549
577	20240614	105800	492986870	9940	9930	9940	9930	181
578	20240614	105700	491189490	9930	9940	9940	9930	20
579	20240614	105600	490990840	9940	9940	9940	9930	651
580	20240614	105500	484526210	9930	9970	9980	9930	425
581	20240614	105400	480303930	9980	9980	9980	9980	1
582	20240614	105300	480293950	9980	9980	9980	9980	0
583	20240614	105200	480293950	9980	9940	9980	9940	144
584	20240614	105100	478862430	9940	9940	9940	9940	101
585	20240614	105000	477858490	9940	9940	9940	9940	150
586	20240614	104900	476367490	9930	9930	9930	9930	0
587	20240614	104800	476367490	9930	9940	9940	9930	92
588	20240614	104700	475453570	9990	9990	9990	9990	0
589	20240614	104600	475453570	9990	9990	9990	9990	1
590	20240614	104500	475443580	9950	9950	9950	9950	0
591	20240614	104400	475443580	9950	9950	9950	9950	0
592	20240614	104300	475443580	9950	9950	9950	9950	0
593	20240614	104200	475443580	9950	9950	9950	9950	0
594	20240614	104100	475443580	9950	9950	9950	9950	0
595	20240614	104000	475443580	9950	9950	9950	9950	100
596	20240614	103900	474448580	9990	9990	9990	9990	0
597	20240614	103800	474448580	9990	9970	9990	9970	8
598	20240614	103700	474368800	9930	9940	9940	9930	104
599	20240614	103600	473335980	9930	9930	9930	9930	0
600	20240614	103500	473335980	9930	9930	9930	9930	0
601	20240614	103400	473335980	9930	9930	9930	9930	0
602	20240614	103300	473335980	9930	9930	9930	9930	0
603	20240614	103200	473335980	9930	9930	9930	9930	102
604	20240614	103100	472323120	9930	9930	9930	9930	83
605	20240614	103000	471498930	9930	9930	9930	9930	82
606	20240614	102900	470684670	9990	9930	9990	9930	79
607	20240614	102800	469900140	9940	9940	9940	9930	23
608	20240614	102700	469671530	9940	9940	9940	9940	2
609	20240614	102600	469651650	10000	10000	10000	10000	0
610	20240614	102500	469651650	10000	10000	10000	10000	0
611	20240614	102400	469651650	10000	10000	10000	10000	0
612	20240614	102300	469651650	10000	10000	10000	10000	0
613	20240614	102200	469651650	10000	9990	10000	9990	71
614	20240614	102100	468942350	9920	9990	9990	9920	157
615	20240614	102000	467380920	9990	9990	9990	9990	95
616	20240614	101900	466431870	9990	9920	9990	9920	5
617	20240614	101800	466382060	9920	9930	9990	9920	212
618	20240614	101700	464270250	9930	9920	9930	9920	3119
619	20240614	101600	433329620	9930	9960	9960	9930	1573
620	20240614	101500	417702760	10010	10010	10010	10010	0
621	20240614	101400	417702760	10010	10010	10010	10010	0
622	20240614	101300	417702760	10010	10010	10010	10010	0
623	20240614	101200	417702760	10010	10010	10010	10010	3
624	20240614	101100	417672730	10020	10020	10020	10020	0
625	20240614	101000	417672730	10020	10020	10020	10020	2
626	20240614	100900	417652690	9960	9960	9960	9960	128
627	20240614	100800	416377810	9960	9960	9960	9960	0
628	20240614	100700	416377810	9960	9960	9960	9960	18
629	20240614	100600	416198530	9960	9970	10020	9960	51
630	20240614	100500	415690050	9970	9990	9990	9970	389
631	20240614	100400	411807510	10050	10050	10050	10050	0
632	20240614	100300	411807510	10050	10050	10050	10050	0
633	20240614	100200	411807510	10050	10050	10050	10050	0
634	20240614	100100	411807510	10050	10050	10050	10050	0
635	20240614	100000	411807510	10050	10050	10050	10050	1
636	20240614	095900	411797460	10050	10050	10050	9950	2185
637	20240614	095800	389865280	10010	10010	10010	10010	71
638	20240614	095700	389154570	10060	10060	10060	10060	30
639	20240614	095600	388852770	10060	10060	10060	10060	12
640	20240614	095500	388732050	10020	10100	10120	10020	435
641	20240614	095400	384356850	10050	10050	10050	10050	119
642	20240614	095300	383160900	10120	10050	10120	10050	863
643	20240614	095200	374479270	10050	10050	10050	10050	0
644	20240614	095100	374479270	10050	10000	10050	10000	853
645	20240614	095000	365916180	10020	9990	10020	9990	1307
646	20240614	094900	352833680	9970	9930	9970	9920	821
647	20240614	094800	344676160	9910	9940	9950	9910	1140
648	20240614	094700	333337380	9930	9910	9930	9910	229
649	20240614	094600	331066790	9950	9950	9950	9950	14
650	20240614	094500	330927490	9900	9900	9920	9900	641
651	20240614	094400	324578840	9900	9930	9930	9900	433
652	20240614	094300	320291490	9940	9940	9940	9940	107
653	20240614	094200	319227910	9950	9920	9950	9900	2082
654	20240614	094100	298604920	9920	9920	9920	9920	0
655	20240614	094000	298604920	9920	9950	9950	9920	3
656	20240614	093900	298575130	9910	9910	9910	9910	33
657	20240614	093800	298248100	9910	9970	9970	9910	662
658	20240614	093700	291680730	9930	9930	9930	9930	0
659	20240614	093600	291680730	9930	9940	9940	9930	150
660	20240614	093500	290191100	9940	9970	9970	9940	417
661	20240614	093400	286039620	9960	9960	9960	9960	70
662	20240614	093300	285342420	9960	9960	9960	9960	124
663	20240614	093200	284107380	9960	9960	9960	9960	359
664	20240614	093100	280531740	9960	9930	9960	9910	691
665	20240614	093000	273665140	9920	9940	9940	9920	389
666	20240614	092900	269799230	9910	9940	9940	9910	272
667	20240614	092800	267099090	9940	9880	9940	9880	1189
668	20240614	092700	255344770	9880	9860	9880	9860	1501
669	20240614	092600	240522450	9860	9900	9900	9860	1715
670	20240614	092500	223587810	9900	9960	9960	9880	4206
671	20240614	092400	181869800	10000	9990	10030	9970	2726
672	20240614	092300	154664280	9980	10000	10000	9980	246
673	20240614	092200	152207450	9990	10000	10000	9990	671
674	20240614	092100	145504110	9990	10000	10000	9990	1566
675	20240614	092000	129847900	10000	10000	10000	10000	21
676	20240614	091900	129637900	10000	10000	10000	9990	1062
677	20240614	091800	119027520	10000	10000	10030	9990	3718
678	20240614	091700	81868110	10000	9990	10000	9990	390
679	20240614	091600	77968510	9990	10000	10000	9990	1330
680	20240614	091500	64672600	10000	10040	10040	10000	1202
681	20240614	091400	52639660	10040	10050	10050	10040	52
682	20240614	091300	52117290	10050	10140	10140	10050	1050
683	20240614	091200	41553760	10130	10130	10130	10130	0
684	20240614	091100	41553760	10130	10090	10160	10080	77
685	20240614	091000	40776740	10100	10100	10100	10100	10
686	20240614	090900	40675740	10100	10100	10100	10100	1014
687	20240614	090800	30434340	10120	10120	10120	10100	210
688	20240614	090700	28311430	10160	10150	10160	10110	331
689	20240614	090600	24958250	10160	10180	10180	10160	390
690	20240614	090500	20993730	10180	10190	10190	10180	65
691	20240614	090400	20331870	10200	10240	10240	10200	1210
692	20240614	090300	7962210	10250	10240	10250	10240	13
693	20240614	090200	7828990	10240	10240	10240	10240	137
694	20240614	090100	6426110	10240	10260	10260	10230	113
695	20240614	090000	5268530	10290	10270	10290	10270	513