KissMeData/448740/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	203800	95284940	9750	9750	9750	9750	21
3	20240614	203700	95284940	9750	9750	9750	9750	0
4	20240614	203600	95284940	9750	9750	9750	9750	0
5	20240614	203500	95284940	9750	9750	9750	9750	0
6	20240614	203400	95284940	9750	9750	9750	9750	0
7	20240614	203300	95284940	9750	9750	9750	9750	0
8	20240614	203200	95284940	9750	9750	9750	9750	0
9	20240614	203100	95284940	9750	9750	9750	9750	0
10	20240614	203000	95284940	9750	9750	9750	9750	0
11	20240614	202900	95284940	9750	9750	9750	9750	0
12	20240614	202800	95284940	9750	9750	9750	9750	0
13	20240614	202700	95284940	9750	9750	9750	9750	0
14	20240614	202600	95284940	9750	9750	9750	9750	0
15	20240614	202500	95284940	9750	9750	9750	9750	0
16	20240614	202400	95284940	9750	9750	9750	9750	0
17	20240614	202300	95284940	9750	9750	9750	9750	0
18	20240614	202200	95284940	9750	9750	9750	9750	0
19	20240614	202100	95284940	9750	9750	9750	9750	0
20	20240614	202000	95284940	9750	9750	9750	9750	0
21	20240614	201900	95284940	9750	9750	9750	9750	0
22	20240614	201800	95284940	9750	9750	9750	9750	0
23	20240614	201700	95284940	9750	9750	9750	9750	0
24	20240614	201600	95284940	9750	9750	9750	9750	0
25	20240614	201500	95284940	9750	9750	9750	9750	0
26	20240614	201400	95284940	9750	9750	9750	9750	0
27	20240614	201300	95284940	9750	9750	9750	9750	0
28	20240614	201200	95284940	9750	9750	9750	9750	0
29	20240614	201100	95284940	9750	9750	9750	9750	0
30	20240614	201000	95284940	9750	9750	9750	9750	0
31	20240614	200900	95284940	9750	9750	9750	9750	0
32	20240614	200800	95284940	9750	9750	9750	9750	21
33	20240614	200700	95284940	9750	9750	9750	9750	0
34	20240614	200600	95284940	9750	9750	9750	9750	0
35	20240614	200500	95284940	9750	9750	9750	9750	0
36	20240614	200400	95284940	9750	9750	9750	9750	0
37	20240614	200300	95284940	9750	9750	9750	9750	0
38	20240614	200200	95284940	9750	9750	9750	9750	0
39	20240614	200100	95284940	9750	9750	9750	9750	0
40	20240614	200000	95284940	9750	9750	9750	9750	0
41	20240614	195900	95284940	9750	9750	9750	9750	0
42	20240614	195800	95284940	9750	9750	9750	9750	0
43	20240614	195700	95284940	9750	9750	9750	9750	0
44	20240614	195600	95284940	9750	9750	9750	9750	0
45	20240614	195500	95284940	9750	9750	9750	9750	0
46	20240614	195400	95284940	9750	9750	9750	9750	0
47	20240614	195300	95284940	9750	9750	9750	9750	0
48	20240614	195200	95284940	9750	9750	9750	9750	0
49	20240614	195100	95284940	9750	9750	9750	9750	0
50	20240614	195000	95284940	9750	9750	9750	9750	0
51	20240614	194900	95284940	9750	9750	9750	9750	0
52	20240614	194800	95284940	9750	9750	9750	9750	0
53	20240614	194700	95284940	9750	9750	9750	9750	0
54	20240614	194600	95284940	9750	9750	9750	9750	0
55	20240614	194500	95284940	9750	9750	9750	9750	0
56	20240614	194400	95284940	9750	9750	9750	9750	0
57	20240614	194300	95284940	9750	9750	9750	9750	0
58	20240614	194200	95284940	9750	9750	9750	9750	0
59	20240614	194100	95284940	9750	9750	9750	9750	0
60	20240614	194000	95284940	9750	9750	9750	9750	0
61	20240614	193900	95284940	9750	9750	9750	9750	0
62	20240614	193800	95284940	9750	9750	9750	9750	21
63	20240614	193700	95284940	9750	9750	9750	9750	0
64	20240614	193600	95284940	9750	9750	9750	9750	0
65	20240614	193500	95284940	9750	9750	9750	9750	0
66	20240614	193400	95284940	9750	9750	9750	9750	0
67	20240614	193300	95284940	9750	9750	9750	9750	0
68	20240614	193200	95284940	9750	9750	9750	9750	0
69	20240614	193100	95284940	9750	9750	9750	9750	0
70	20240614	193000	95284940	9750	9750	9750	9750	0
71	20240614	192900	95284940	9750	9750	9750	9750	0
72	20240614	192800	95284940	9750	9750	9750	9750	0
73	20240614	192700	95284940	9750	9750	9750	9750	0
74	20240614	192600	95284940	9750	9750	9750	9750	0
75	20240614	192500	95284940	9750	9750	9750	9750	0
76	20240614	192400	95284940	9750	9750	9750	9750	0
77	20240614	192300	95284940	9750	9750	9750	9750	0
78	20240614	192200	95284940	9750	9750	9750	9750	0
79	20240614	192100	95284940	9750	9750	9750	9750	0
80	20240614	192000	95284940	9750	9750	9750	9750	0
81	20240614	191900	95284940	9750	9750	9750	9750	0
82	20240614	191800	95284940	9750	9750	9750	9750	0
83	20240614	191700	95284940	9750	9750	9750	9750	0
84	20240614	191600	95284940	9750	9750	9750	9750	0
85	20240614	191500	95284940	9750	9750	9750	9750	0
86	20240614	191400	95284940	9750	9750	9750	9750	0
87	20240614	191300	95284940	9750	9750	9750	9750	0
88	20240614	191200	95284940	9750	9750	9750	9750	0
89	20240614	191100	95284940	9750	9750	9750	9750	0
90	20240614	191000	95284940	9750	9750	9750	9750	0
91	20240614	190900	95284940	9750	9750	9750	9750	0
92	20240614	190800	95284940	9750	9750	9750	9750	21
93	20240614	190700	95284940	9750	9750	9750	9750	0
94	20240614	190600	95284940	9750	9750	9750	9750	0
95	20240614	190500	95284940	9750	9750	9750	9750	0
96	20240614	190400	95284940	9750	9750	9750	9750	0
97	20240614	190300	95284940	9750	9750	9750	9750	0
98	20240614	190200	95284940	9750	9750	9750	9750	0
99	20240614	190100	95284940	9750	9750	9750	9750	0
100	20240614	190000	95284940	9750	9750	9750	9750	0
101	20240614	185900	95284940	9750	9750	9750	9750	0
102	20240614	185800	95284940	9750	9750	9750	9750	0
103	20240614	185700	95284940	9750	9750	9750	9750	0
104	20240614	185600	95284940	9750	9750	9750	9750	0
105	20240614	185500	95284940	9750	9750	9750	9750	0
106	20240614	185400	95284940	9750	9750	9750	9750	0
107	20240614	185300	95284940	9750	9750	9750	9750	0
108	20240614	185200	95284940	9750	9750	9750	9750	0
109	20240614	185100	95284940	9750	9750	9750	9750	0
110	20240614	185000	95284940	9750	9750	9750	9750	0
111	20240614	184900	95284940	9750	9750	9750	9750	0
112	20240614	184800	95284940	9750	9750	9750	9750	0
113	20240614	184700	95284940	9750	9750	9750	9750	0
114	20240614	184600	95284940	9750	9750	9750	9750	0
115	20240614	184500	95284940	9750	9750	9750	9750	0
116	20240614	184400	95284940	9750	9750	9750	9750	0
117	20240614	184300	95284940	9750	9750	9750	9750	0
118	20240614	184200	95284940	9750	9750	9750	9750	0
119	20240614	184100	95284940	9750	9750	9750	9750	0
120	20240614	184000	95284940	9750	9750	9750	9750	0
121	20240614	183900	95284940	9750	9750	9750	9750	0
122	20240614	183800	95284940	9750	9750	9750	9750	21
123	20240614	183700	95284940	9750	9750	9750	9750	0
124	20240614	183600	95284940	9750	9750	9750	9750	0
125	20240614	183500	95284940	9750	9750	9750	9750	0
126	20240614	183400	95284940	9750	9750	9750	9750	0
127	20240614	183300	95284940	9750	9750	9750	9750	0
128	20240614	183200	95284940	9750	9750	9750	9750	0
129	20240614	183100	95284940	9750	9750	9750	9750	0
130	20240614	183000	95284940	9750	9750	9750	9750	0
131	20240614	182900	95284940	9750	9750	9750	9750	0
132	20240614	182800	95284940	9750	9750	9750	9750	0
133	20240614	182700	95284940	9750	9750	9750	9750	0
134	20240614	182600	95284940	9750	9750	9750	9750	0
135	20240614	182500	95284940	9750	9750	9750	9750	0
136	20240614	182400	95284940	9750	9750	9750	9750	0
137	20240614	182300	95284940	9750	9750	9750	9750	0
138	20240614	182200	95284940	9750	9750	9750	9750	0
139	20240614	182100	95284940	9750	9750	9750	9750	0
140	20240614	182000	95284940	9750	9750	9750	9750	0
141	20240614	181900	95284940	9750	9750	9750	9750	0
142	20240614	181800	95284940	9750	9750	9750	9750	0
143	20240614	181700	95284940	9750	9750	9750	9750	0
144	20240614	181600	95284940	9750	9750	9750	9750	0
145	20240614	181500	95284940	9750	9750	9750	9750	0
146	20240614	181400	95284940	9750	9750	9750	9750	0
147	20240614	181300	95284940	9750	9750	9750	9750	0
148	20240614	181200	95284940	9750	9750	9750	9750	0
149	20240614	181100	95284940	9750	9750	9750	9750	0
150	20240614	181000	95284940	9750	9750	9750	9750	0
151	20240614	180900	95284940	9750	9750	9750	9750	0
152	20240614	180800	95284940	9750	9750	9750	9750	21
153	20240614	180700	95284940	9750	9750	9750	9750	0
154	20240614	180600	95284940	9750	9750	9750	9750	0
155	20240614	180500	95284940	9750	9750	9750	9750	0
156	20240614	180400	95284940	9750	9750	9750	9750	0
157	20240614	180300	95284940	9750	9750	9750	9750	0
158	20240614	180200	95284940	9750	9750	9750	9750	0
159	20240614	180100	95284940	9750	9750	9750	9750	0
160	20240614	180000	95284940	9750	9750	9750	9750	0
161	20240614	175900	95284940	9750	9750	9750	9750	0
162	20240614	175800	95284940	9750	9750	9750	9750	0
163	20240614	175700	95284940	9750	9750	9750	9750	0
164	20240614	175600	95284940	9750	9750	9750	9750	0
165	20240614	175500	95284940	9750	9750	9750	9750	0
166	20240614	175400	95284940	9750	9750	9750	9750	0
167	20240614	175300	95284940	9750	9750	9750	9750	0
168	20240614	175200	95284940	9750	9750	9750	9750	0
169	20240614	175100	95284940	9750	9750	9750	9750	0
170	20240614	175000	95284940	9750	9750	9750	9750	0
171	20240614	174900	95284940	9750	9750	9750	9750	0
172	20240614	174800	95284940	9750	9750	9750	9750	0
173	20240614	174700	95284940	9750	9750	9750	9750	0
174	20240614	174600	95284940	9750	9750	9750	9750	0
175	20240614	174500	95284940	9750	9750	9750	9750	0
176	20240614	174400	95284940	9750	9750	9750	9750	0
177	20240614	174300	95284940	9750	9750	9750	9750	0
178	20240614	174200	95284940	9750	9750	9750	9750	0
179	20240614	174100	95284940	9750	9750	9750	9750	0
180	20240614	174000	95284940	9750	9750	9750	9750	0
181	20240614	173900	95284940	9750	9750	9750	9750	0
182	20240614	173800	95284940	9750	9750	9750	9750	21
183	20240614	173700	95284940	9750	9750	9750	9750	0
184	20240614	173600	95284940	9750	9750	9750	9750	0
185	20240614	173500	95284940	9750	9750	9750	9750	0
186	20240614	173400	95284940	9750	9750	9750	9750	0
187	20240614	173300	95284940	9750	9750	9750	9750	0
188	20240614	173200	95284940	9750	9750	9750	9750	0
189	20240614	173100	95284940	9750	9750	9750	9750	0
190	20240614	173000	95284940	9750	9750	9750	9750	0
191	20240614	172900	95284940	9750	9750	9750	9750	0
192	20240614	172800	95284940	9750	9750	9750	9750	0
193	20240614	172700	95284940	9750	9750	9750	9750	0
194	20240614	172600	95284940	9750	9750	9750	9750	0
195	20240614	172500	95284940	9750	9750	9750	9750	0
196	20240614	172400	95284940	9750	9750	9750	9750	0
197	20240614	172300	95284940	9750	9750	9750	9750	0
198	20240614	172200	95284940	9750	9750	9750	9750	0
199	20240614	172100	95284940	9750	9750	9750	9750	0
200	20240614	172000	95284940	9750	9750	9750	9750	0
201	20240614	171900	95284940	9750	9750	9750	9750	0
202	20240614	171800	95284940	9750	9750	9750	9750	0
203	20240614	171700	95284940	9750	9750	9750	9750	0
204	20240614	171600	95284940	9750	9750	9750	9750	0
205	20240614	171500	95284940	9750	9750	9750	9750	0
206	20240614	171400	95284940	9750	9750	9750	9750	0
207	20240614	171300	95284940	9750	9750	9750	9750	0
208	20240614	171200	95284940	9750	9750	9750	9750	0
209	20240614	171100	95284940	9750	9750	9750	9750	0
210	20240614	171000	95284940	9750	9750	9750	9750	0
211	20240614	170900	95284940	9750	9750	9750	9750	0
212	20240614	170800	95284940	9750	9750	9750	9750	21
213	20240614	170700	95284940	9750	9750	9750	9750	0
214	20240614	170600	95284940	9750	9750	9750	9750	0
215	20240614	170500	95284940	9750	9750	9750	9750	0
216	20240614	170400	95284940	9750	9750	9750	9750	0
217	20240614	170300	95284940	9750	9750	9750	9750	0
218	20240614	170200	95284940	9750	9750	9750	9750	0
219	20240614	170100	95284940	9750	9750	9750	9750	0
220	20240614	170000	95284940	9750	9750	9750	9750	0
221	20240614	165900	95284940	9750	9750	9750	9750	0
222	20240614	165800	95284940	9750	9750	9750	9750	0
223	20240614	165700	95284940	9750	9750	9750	9750	0
224	20240614	165600	95284940	9750	9750	9750	9750	0
225	20240614	165500	95284940	9750	9750	9750	9750	0
226	20240614	165400	95284940	9750	9750	9750	9750	0
227	20240614	165300	95284940	9750	9750	9750	9750	0
228	20240614	165200	95284940	9750	9750	9750	9750	0
229	20240614	165100	95284940	9750	9750	9750	9750	0
230	20240614	165000	95284940	9750	9750	9750	9750	0
231	20240614	164900	95284940	9750	9750	9750	9750	0
232	20240614	164800	95284940	9750	9750	9750	9750	0
233	20240614	164700	95284940	9750	9750	9750	9750	0
234	20240614	164600	95284940	9750	9750	9750	9750	0
235	20240614	164500	95284940	9750	9750	9750	9750	0
236	20240614	164400	95284940	9750	9750	9750	9750	0
237	20240614	164300	95284940	9750	9750	9750	9750	0
238	20240614	164200	95284940	9750	9750	9750	9750	0
239	20240614	164100	95284940	9750	9750	9750	9750	0
240	20240614	164000	95284940	9750	9750	9750	9750	0
241	20240614	163900	95284940	9750	9750	9750	9750	0
242	20240614	163800	95284940	9750	9750	9750	9750	21
243	20240614	163700	95284940	9750	9750	9750	9750	0
244	20240614	163600	95284940	9750	9750	9750	9750	0
245	20240614	163500	95284940	9750	9750	9750	9750	0
246	20240614	163400	95284940	9750	9750	9750	9750	0
247	20240614	163300	95284940	9750	9750	9750	9750	0
248	20240614	163200	95284940	9750	9750	9750	9750	0
249	20240614	163100	95284940	9750	9750	9750	9750	0
250	20240614	163000	95284940	9750	9750	9750	9750	0
251	20240614	162900	95284940	9750	9750	9750	9750	0
252	20240614	162800	95284940	9750	9750	9750	9750	0
253	20240614	162700	95284940	9750	9750	9750	9750	0
254	20240614	162600	95284940	9750	9750	9750	9750	0
255	20240614	162500	95284940	9750	9750	9750	9750	0
256	20240614	162400	95284940	9750	9750	9750	9750	0
257	20240614	162300	95284940	9750	9750	9750	9750	0
258	20240614	162200	95284940	9750	9750	9750	9750	0
259	20240614	162100	95284940	9750	9750	9750	9750	0
260	20240614	162000	95284940	9750	9750	9750	9750	0
261	20240614	161900	95284940	9750	9750	9750	9750	0
262	20240614	161800	95284940	9750	9750	9750	9750	0
263	20240614	161700	95284940	9750	9750	9750	9750	0
264	20240614	161600	95284940	9750	9750	9750	9750	0
265	20240614	161500	95284940	9750	9750	9750	9750	0
266	20240614	161400	95284940	9750	9750	9750	9750	0
267	20240614	161300	95284940	9750	9750	9750	9750	0
268	20240614	161200	95284940	9750	9750	9750	9750	0
269	20240614	161100	95284940	9750	9750	9750	9750	0
270	20240614	161000	95284940	9750	9750	9750	9750	0
271	20240614	160900	95284940	9750	9750	9750	9750	0
272	20240614	160800	95284940	9750	9750	9750	9750	21
273	20240614	160700	95284940	9750	9750	9750	9750	0
274	20240614	160600	95284940	9750	9750	9750	9750	0
275	20240614	160500	95284940	9750	9750	9750	9750	0
276	20240614	160400	95284940	9750	9750	9750	9750	0
277	20240614	160300	95284940	9750	9750	9750	9750	0
278	20240614	160200	95284940	9750	9750	9750	9750	0
279	20240614	160100	95284940	9750	9750	9750	9750	0
280	20240614	160000	95284940	9750	9750	9750	9750	0
281	20240614	155900	95284940	9750	9750	9750	9750	0
282	20240614	155800	95284940	9750	9750	9750	9750	0
283	20240614	155700	95284940	9750	9750	9750	9750	0
284	20240614	155600	95284940	9750	9750	9750	9750	0
285	20240614	155500	95284940	9750	9750	9750	9750	0
286	20240614	155400	95284940	9750	9750	9750	9750	0
287	20240614	155300	95284940	9750	9750	9750	9750	0
288	20240614	155200	95284940	9750	9750	9750	9750	0
289	20240614	155100	95284940	9750	9750	9750	9750	0
290	20240614	155000	95284940	9750	9750	9750	9750	0
291	20240614	154900	95284940	9750	9750	9750	9750	0
292	20240614	154800	95284940	9750	9750	9750	9750	0
293	20240614	154700	95284940	9750	9750	9750	9750	0
294	20240614	154600	95284940	9750	9750	9750	9750	0
295	20240614	154500	95284940	9750	9750	9750	9750	0
296	20240614	154400	95284940	9750	9750	9750	9750	0
297	20240614	154300	95284940	9750	9750	9750	9750	0
298	20240614	154200	95284940	9750	9750	9750	9750	0
299	20240614	154100	95284940	9750	9750	9750	9750	0
300	20240614	154000	95284940	9750	9750	9750	9750	0
301	20240614	153900	95284940	9750	9750	9750	9750	0
302	20240614	153800	95284940	9750	9750	9750	9750	21
303	20240614	153700	95284940	9750	9750	9750	9750	0
304	20240614	153600	95284940	9750	9750	9750	9750	0
305	20240614	153500	95284940	9750	9750	9750	9750	0
306	20240614	153400	95284940	9750	9750	9750	9750	0
307	20240614	153300	95284940	9750	9750	9750	9750	0
308	20240614	153200	95284940	9750	9750	9750	9750	0
309	20240614	153100	95284940	9750	9750	9750	9750	0
310	20240614	153000	95284940	9750	9750	9750	9750	21
311	20240614	152900	95080190	9750	9750	9750	9750	0
312	20240614	152800	95080190	9750	9750	9750	9750	0
313	20240614	152700	95080190	9750	9750	9750	9750	0
314	20240614	152600	95080190	9750	9750	9750	9750	0
315	20240614	152500	95080190	9750	9750	9750	9750	0
316	20240614	152400	95080190	9750	9750	9750	9750	0
317	20240614	152300	95080190	9750	9750	9750	9750	0
318	20240614	152200	95080190	9750	9750	9750	9750	0
319	20240614	152100	95080190	9750	9750	9750	9750	0
320	20240614	152000	95080190	9750	9750	9750	9750	0
321	20240614	151900	95080190	9750	9750	9750	9750	0
322	20240614	151800	95080190	9750	9750	9750	9750	0
323	20240614	151700	95080190	9750	9750	9750	9750	1
324	20240614	151600	95070440	9740	9740	9740	9740	0
325	20240614	151500	95070440	9740	9740	9740	9740	0
326	20240614	151400	95070440	9740	9740	9740	9740	0
327	20240614	151300	95070440	9740	9740	9740	9740	3
328	20240614	151200	95041220	9750	9750	9750	9750	5
329	20240614	151100	94992470	9740	9740	9740	9740	3
330	20240614	151000	94963250	9740	9740	9740	9740	0
331	20240614	150900	94963250	9740	9740	9740	9740	32
332	20240614	150800	94651570	9740	9740	9740	9740	0
333	20240614	150700	94651570	9740	9740	9740	9740	0
334	20240614	150600	94651570	9740	9740	9740	9740	0
335	20240614	150500	94651570	9740	9740	9740	9740	23
336	20240614	150400	94427550	9750	9750	9750	9750	0
337	20240614	150300	94427550	9750	9750	9750	9750	0
338	20240614	150200	94427550	9750	9740	9750	9740	32
339	20240614	150100	94115810	9740	9740	9740	9740	0
340	20240614	150000	94115810	9740	9740	9740	9740	2
341	20240614	145900	94096330	9740	9740	9740	9740	0
342	20240614	145800	94096330	9740	9740	9740	9740	24
343	20240614	145700	93862570	9740	9740	9740	9740	0
344	20240614	145600	93862570	9740	9740	9740	9740	2
345	20240614	145500	93843090	9740	9740	9740	9740	0
346	20240614	145400	93843090	9740	9740	9740	9740	20
347	20240614	145300	93648290	9740	9740	9740	9740	2
348	20240614	145200	93628810	9740	9740	9740	9740	26
349	20240614	145100	93375570	9740	9740	9740	9740	0
350	20240614	145000	93375570	9740	9740	9740	9740	0
351	20240614	144900	93375570	9740	9740	9740	9740	10
352	20240614	144800	93278170	9740	9740	9740	9740	24
353	20240614	144700	93044410	9740	9740	9740	9740	0
354	20240614	144600	93044410	9740	9740	9740	9740	2
355	20240614	144500	93024930	9740	9740	9740	9740	0
356	20240614	144400	93024930	9740	9740	9740	9740	22
357	20240614	144300	92810650	9740	9740	9740	9740	2
358	20240614	144200	92791170	9740	9740	9740	9740	4
359	20240614	144100	92752210	9740	9740	9740	9740	27
360	20240614	144000	92489230	9740	9740	9740	9740	0
361	20240614	143900	92489230	9740	9740	9740	9740	2
362	20240614	143800	92469750	9740	9740	9740	9740	0
363	20240614	143700	92469750	9740	9740	9740	9740	31
364	20240614	143600	92167810	9740	9740	9740	9740	12
365	20240614	143500	92050930	9740	9740	9740	9740	0
366	20240614	143400	92050930	9740	9740	9740	9740	23
367	20240614	143300	91826910	9740	9740	9740	9740	2
368	20240614	143200	91807430	9740	9740	9740	9740	3
369	20240614	143100	91778210	9740	9740	9740	9740	0
370	20240614	143000	91778210	9740	9740	9740	9740	26
371	20240614	142900	91524970	9740	9740	9740	9740	5
372	20240614	142800	91476270	9740	9740	9740	9740	0
373	20240614	142700	91476270	9740	9740	9740	9740	24
374	20240614	142600	91242510	9740	9740	9740	9740	2
375	20240614	142500	91223030	9740	9740	9740	9740	0
376	20240614	142400	91223030	9740	9740	9740	9740	0
377	20240614	142300	91223030	9740	9740	9740	9740	23
378	20240614	142200	90999010	9740	9740	9740	9740	2
379	20240614	142100	90979530	9740	9740	9740	9740	0
380	20240614	142000	90979530	9740	9740	9740	9740	25
381	20240614	141900	90736030	9740	9740	9740	9740	2
382	20240614	141800	90716550	9740	9740	9740	9740	0
383	20240614	141700	90716550	9740	9740	9740	9740	0
384	20240614	141600	90716550	9740	9740	9740	9740	26
385	20240614	141500	90463310	9740	9740	9740	9740	0
386	20240614	141400	90463310	9740	9740	9740	9740	0
387	20240614	141300	90463310	9740	9740	9740	9740	0
388	20240614	141200	90463310	9740	9740	9740	9740	25
389	20240614	141100	90219810	9740	9740	9740	9740	0
390	20240614	141000	90219810	9740	9740	9740	9740	0
391	20240614	140900	90219810	9740	9740	9740	9740	27
392	20240614	140800	89956830	9740	9740	9740	9740	0
393	20240614	140700	89956830	9740	9740	9740	9740	0
394	20240614	140600	89956830	9740	9740	9740	9740	5
395	20240614	140500	89908130	9740	9740	9740	9740	27
396	20240614	140400	89645150	9740	9740	9740	9740	3
397	20240614	140300	89615930	9740	9740	9740	9740	0
398	20240614	140200	89615930	9740	9740	9740	9740	2
399	20240614	140100	89596450	9740	9740	9740	9740	21
400	20240614	140000	89391910	9740	9740	9740	9740	0
401	20240614	135900	89391910	9740	9740	9740	9740	35
402	20240614	135800	89051010	9740	9740	9740	9740	3
403	20240614	135700	89021790	9740	9740	9740	9740	0
404	20240614	135600	89021790	9740	9740	9740	9740	5
405	20240614	135500	88973090	9740	9740	9740	9740	24
406	20240614	135400	88739330	9740	9740	9740	9740	0
407	20240614	135300	88739330	9740	9740	9740	9740	0
408	20240614	135200	88739330	9740	9740	9740	9740	2
409	20240614	135100	88719850	9740	9740	9740	9740	22
410	20240614	135000	88505570	9740	9740	9740	9740	0
411	20240614	134900	88505570	9740	9740	9740	9740	2
412	20240614	134800	88486090	9740	9740	9740	9740	28
413	20240614	134700	88213370	9740	9740	9740	9740	0
414	20240614	134600	88213370	9740	9740	9740	9740	0
415	20240614	134500	88213370	9740	9740	9740	9740	3
416	20240614	134400	88184150	9740	9740	9740	9740	24
417	20240614	134300	87950390	9740	9740	9740	9740	1
418	20240614	134200	87940650	9740	9740	9740	9740	2
419	20240614	134100	87921170	9740	9740	9740	9740	0
420	20240614	134000	87921170	9740	9750	9750	9740	1023
421	20240614	133900	77947150	9740	9740	9740	9740	2
422	20240614	133800	77927670	9740	9740	9740	9740	26
423	20240614	133700	77674430	9740	9740	9740	9740	0
424	20240614	133600	77674430	9740	9740	9740	9740	0
425	20240614	133500	77674430	9740	9740	9740	9740	2
426	20240614	133400	77654950	9740	9740	9740	9740	24
427	20240614	133300	77421190	9740	9740	9740	9740	92
428	20240614	133200	76525110	9740	9740	9740	9740	2
429	20240614	133100	76505630	9740	9740	9740	9740	0
430	20240614	133000	76505630	9740	9740	9740	9740	21
431	20240614	132900	76301090	9740	9740	9740	9740	2
432	20240614	132800	76281610	9740	9740	9740	9740	0
433	20240614	132700	76281610	9740	9740	9740	9740	25
434	20240614	132600	76038110	9740	9740	9740	9740	4
435	20240614	132500	75999150	9740	9740	9740	9740	2
436	20240614	132400	75979670	9740	9740	9740	9740	0
437	20240614	132300	75979670	9740	9740	9740	9740	24
438	20240614	132200	75745910	9740	9740	9740	9740	2
439	20240614	132100	75726430	9740	9740	9740	9740	0
440	20240614	132000	75726430	9740	9740	9740	9740	0
441	20240614	131900	75726430	9740	9740	9740	9740	24
442	20240614	131800	75492670	9740	9740	9740	9740	0
443	20240614	131700	75492670	9740	9740	9740	9740	0
444	20240614	131600	75492670	9740	9740	9740	9740	26
445	20240614	131500	75239430	9740	9740	9740	9740	2
446	20240614	131400	75219950	9740	9740	9740	9740	0
447	20240614	131300	75219950	9740	9740	9740	9740	0
448	20240614	131200	75219950	9740	9740	9740	9740	26
449	20240614	131100	74966710	9740	9740	9740	9740	0
450	20240614	131000	74966710	9740	9740	9740	9740	0
451	20240614	130900	74966710	9740	9740	9740	9740	0
452	20240614	130800	74966710	9740	9740	9740	9740	23
453	20240614	130700	74742690	9740	9740	9740	9740	0
454	20240614	130600	74742690	9740	9740	9740	9740	25
455	20240614	130500	74499190	9740	9740	9740	9740	2
456	20240614	130400	74479710	9740	9740	9740	9740	0
457	20240614	130300	74479710	9740	9740	9740	9740	0
458	20240614	130200	74479710	9740	9740	9740	9740	26
459	20240614	130100	74226470	9740	9740	9740	9740	0
460	20240614	130000	74226470	9740	9740	9740	9740	0
461	20240614	125900	74226470	9740	9740	9740	9740	0
462	20240614	125800	74226470	9740	9740	9740	9740	25
463	20240614	125700	73982970	9750	9740	9750	9740	4
464	20240614	125600	73944000	9740	9740	9740	9740	0
465	20240614	125500	73944000	9740	9740	9740	9740	30
466	20240614	125400	73651800	9740	9740	9740	9740	0
467	20240614	125300	73651800	9740	9740	9740	9740	0
468	20240614	125200	73651800	9740	9740	9740	9740	2
469	20240614	125100	73632320	9740	9740	9740	9740	24
470	20240614	125000	73398560	9740	9740	9740	9740	0
471	20240614	124900	73398560	9740	9740	9740	9740	0
472	20240614	124800	73398560	9740	9740	9740	9740	2
473	20240614	124700	73379080	9740	9740	9740	9740	22
474	20240614	124600	73164800	9740	9740	9740	9740	12
475	20240614	124500	73047920	9740	9740	9740	9740	2
476	20240614	124400	73028440	9740	9740	9740	9740	25
477	20240614	124300	72784940	9740	9740	9740	9740	3
478	20240614	124200	72755720	9740	9740	9740	9740	1
479	20240614	124100	72745980	9740	9740	9740	9740	33
480	20240614	124000	72424560	9740	9740	9740	9740	0
481	20240614	123900	72424560	9740	9740	9740	9740	1
482	20240614	123800	72414820	9740	9740	9740	9740	2
483	20240614	123700	72395340	9740	9740	9740	9740	21
484	20240614	123600	72190800	9740	9740	9740	9740	0
485	20240614	123500	72190800	9740	9740	9740	9740	2
486	20240614	123400	72171320	9740	9740	9740	9740	28
487	20240614	123300	71898600	9750	9750	9750	9750	5
488	20240614	123200	71849850	9740	9740	9740	9740	0
489	20240614	123100	71849850	9740	9740	9740	9740	2
490	20240614	123000	71830370	9740	9740	9740	9740	24
491	20240614	122900	71596610	9740	9740	9740	9740	0
492	20240614	122800	71596610	9740	9740	9740	9740	2
493	20240614	122700	71577130	9740	9740	9740	9740	0
494	20240614	122600	71577130	9740	9740	9740	9740	20
495	20240614	122500	71382330	9740	9740	9740	9740	2
496	20240614	122400	71362850	9740	9740	9740	9740	27
497	20240614	122300	71099870	9740	9740	9740	9740	33
498	20240614	122200	70778450	9740	9740	9740	9740	2
499	20240614	122100	70758970	9750	9750	9750	9750	10
500	20240614	122000	70661470	9750	9750	9750	9750	8
501	20240614	121900	70583470	9740	9740	9740	9740	24
502	20240614	121800	70349710	9740	9740	9740	9740	2
503	20240614	121700	70330230	9740	9740	9740	9740	0
504	20240614	121600	70330230	9740	9740	9740	9740	0
505	20240614	121500	70330230	9740	9740	9740	9740	34
506	20240614	121400	69999070	9740	9740	9740	9740	3
507	20240614	121300	69969850	9740	9740	9740	9740	0
508	20240614	121200	69969850	9740	9740	9740	9740	25
509	20240614	121100	69726350	9740	9740	9740	9740	2
510	20240614	121000	69706870	9740	9740	9740	9740	0
511	20240614	120900	69706870	9740	9740	9740	9740	24
512	20240614	120800	69473110	9740	9740	9740	9740	2
513	20240614	120700	69453630	9740	9740	9740	9740	0
514	20240614	120600	69453630	9740	9740	9740	9740	3
515	20240614	120500	69424410	9740	9740	9740	9740	25
516	20240614	120400	69180910	9750	9750	9750	9750	0
517	20240614	120300	69180910	9750	9750	9750	9750	0
518	20240614	120200	69180910	9750	9740	9750	9740	95
519	20240614	120100	68254910	9740	9740	9740	9740	2
520	20240614	120000	68235430	9740	9740	9740	9740	0
521	20240614	115900	68235430	9740	9740	9740	9740	0
522	20240614	115800	68235430	9740	9740	9740	9740	26
523	20240614	115700	67982190	9740	9740	9740	9740	0
524	20240614	115600	67982190	9740	9740	9740	9740	0
525	20240614	115500	67982190	9740	9740	9740	9740	3
526	20240614	115400	67952970	9740	9740	9740	9740	23
527	20240614	115300	67728950	9740	9740	9740	9740	12
528	20240614	115200	67612070	9740	9740	9740	9740	27
529	20240614	115100	67349090	9740	9740	9740	9740	5
530	20240614	115000	67300390	9740	9740	9740	9740	0
531	20240614	114900	67300390	9740	9740	9740	9740	0
532	20240614	114800	67300390	9740	9740	9740	9740	26
533	20240614	114700	67047150	9740	9740	9740	9740	0
534	20240614	114600	67047150	9740	9740	9740	9740	0
535	20240614	114500	67047150	9740	9740	9740	9740	0
536	20240614	114400	67047150	9740	9740	9740	9740	25
537	20240614	114300	66803650	9740	9740	9740	9740	0
538	20240614	114200	66803650	9740	9740	9740	9740	0
539	20240614	114100	66803650	9740	9740	9740	9740	27
540	20240614	114000	66540670	9740	9740	9740	9740	0
541	20240614	113900	66540670	9740	9740	9740	9740	0
542	20240614	113800	66540670	9740	9740	9740	9740	2
543	20240614	113700	66521190	9740	9740	9740	9740	24
544	20240614	113600	66287430	9740	9740	9740	9740	0
545	20240614	113500	66287430	9740	9740	9740	9740	0
546	20240614	113400	66287430	9740	9740	9740	9740	2
547	20240614	113300	66267950	9740	9740	9740	9740	23
548	20240614	113200	66043930	9740	9740	9740	9740	0
549	20240614	113100	66043930	9740	9740	9740	9740	30
550	20240614	113000	65751730	9740	9740	9740	9740	0
551	20240614	112900	65751730	9740	9740	9740	9740	0
552	20240614	112800	65751730	9740	9740	9740	9740	0
553	20240614	112700	65751730	9740	9740	9740	9740	2
554	20240614	112600	65732250	9740	9740	9740	9740	24
555	20240614	112500	65498490	9740	9740	9740	9740	0
556	20240614	112400	65498490	9740	9740	9740	9740	2
557	20240614	112300	65479010	9740	9740	9740	9740	23
558	20240614	112200	65254990	9740	9740	9740	9740	29
559	20240614	112100	64972530	9730	9730	9730	9730	2
560	20240614	112000	64953070	9730	9730	9730	9730	28
561	20240614	111900	64680630	9730	9730	9730	9730	0
562	20240614	111800	64680630	9730	9730	9730	9730	0
563	20240614	111700	64680630	9730	9730	9730	9730	2
564	20240614	111600	64661170	9730	9730	9740	9730	9
565	20240614	111500	64573590	9730	9730	9730	9730	3
566	20240614	111400	64544400	9730	9730	9730	9730	4
567	20240614	111300	64505480	9730	9740	9740	9730	48
568	20240614	111200	64038310	9730	9730	9730	9730	24
569	20240614	111100	63804790	9730	9730	9730	9730	2
570	20240614	111000	63785330	9740	9740	9740	9740	14
571	20240614	110900	63648970	9730	9730	9730	9730	29
572	20240614	110800	63366800	9730	9730	9730	9730	2
573	20240614	110700	63347340	9740	9740	9740	9740	0
574	20240614	110600	63347340	9740	9740	9740	9740	0
575	20240614	110500	63347340	9740	9740	9740	9740	13
576	20240614	110400	63220720	9740	9740	9740	9740	2
577	20240614	110300	63201240	9740	9740	9740	9740	0
578	20240614	110200	63201240	9740	9740	9740	9740	23
579	20240614	110100	62977220	9750	9750	9750	9750	3
580	20240614	110000	62947970	9740	9750	9750	9740	25
581	20240614	105900	62704270	9750	9740	9750	9740	95
582	20240614	105800	61778300	9740	9740	9740	9740	0
583	20240614	105700	61778300	9740	9740	9740	9740	2
584	20240614	105600	61758820	9740	9740	9740	9740	3
585	20240614	105500	61729600	9740	9740	9740	9740	24
586	20240614	105400	61495840	9740	9740	9740	9740	5
587	20240614	105300	61447140	9740	9740	9740	9740	17
588	20240614	105200	61281560	9740	9740	9740	9740	3
589	20240614	105100	61252340	9740	9740	9740	9740	23
590	20240614	105000	61028320	9740	9740	9740	9740	2
591	20240614	104900	61008840	9740	9740	9740	9740	0
592	20240614	104800	61008840	9740	9740	9740	9740	30
593	20240614	104700	60716640	9740	9740	9740	9740	2
594	20240614	104600	60697160	9740	9740	9740	9740	0
595	20240614	104500	60697160	9740	9740	9740	9740	8
596	20240614	104400	60619240	9740	9740	9740	9740	26
597	20240614	104300	60366000	9740	9740	9740	9740	0
598	20240614	104200	60366000	9740	9740	9740	9740	0
599	20240614	104100	60366000	9740	9740	9740	9740	0
600	20240614	104000	60366000	9740	9750	9750	9740	2123
601	20240614	103900	39679150	9750	9750	9750	9750	0
602	20240614	103800	39679150	9750	9750	9750	9750	3
603	20240614	103700	39649900	9750	9750	9750	9750	44
604	20240614	103600	39220900	9750	9750	9750	9750	0
605	20240614	103500	39220900	9750	9750	9750	9750	0
606	20240614	103400	39220900	9750	9750	9750	9750	24
607	20240614	103300	38986900	9750	9750	9750	9750	27
608	20240614	103200	38723650	9750	9750	9750	9750	4
609	20240614	103100	38684650	9750	9750	9750	9750	17
610	20240614	103000	38518900	9750	9750	9750	9750	2
611	20240614	102900	38499400	9750	9750	9750	9750	20
612	20240614	102800	38304400	9750	9750	9750	9750	21
613	20240614	102700	38099650	9750	9750	9760	9750	40
614	20240614	102600	37709640	9750	9750	9750	9750	0
615	20240614	102500	37709640	9750	9750	9750	9750	17
616	20240614	102400	37543890	9750	9750	9750	9750	2
617	20240614	102300	37524390	9750	9750	9750	9750	24
618	20240614	102200	37290390	9750	9750	9750	9750	30
619	20240614	102100	36997890	9750	9750	9750	9750	0
620	20240614	102000	36997890	9750	9750	9750	9750	2
621	20240614	101900	36978390	9750	9750	9750	9750	40
622	20240614	101800	36588390	9750	9750	9750	9750	0
623	20240614	101700	36588390	9750	9750	9750	9750	6
624	20240614	101600	36529890	9750	9750	9750	9750	49
625	20240614	101500	36052140	9750	9750	9750	9750	3
626	20240614	101400	36022890	9750	9750	9750	9750	3
627	20240614	101300	35993640	9750	9750	9750	9750	23
628	20240614	101200	35769390	9750	9750	9750	9750	30
629	20240614	101100	35476890	9750	9750	9750	9750	11
630	20240614	101000	35369640	9750	9750	9750	9750	22
631	20240614	100900	35155140	9750	9750	9750	9750	14
632	20240614	100800	35018640	9750	9750	9750	9750	22
633	20240614	100700	34804140	9750	9750	9750	9750	39
634	20240614	100600	34423890	9750	9750	9750	9750	0
635	20240614	100500	34423890	9750	9750	9750	9750	40
636	20240614	100400	34033890	9750	9750	9750	9750	17
637	20240614	100300	33868140	9750	9750	9750	9750	2
638	20240614	100200	33848640	9750	9750	9750	9750	24
639	20240614	100100	33614640	9760	9760	9760	9760	1
640	20240614	100000	33604880	9750	9750	9750	9750	2
641	20240614	095900	33585380	9750	9760	9760	9750	6
642	20240614	095800	33526870	9750	9750	9750	9750	39
643	20240614	095700	33146620	9750	9750	9750	9750	5
644	20240614	095600	33097870	9750	9750	9750	9750	255
645	20240614	095500	30611620	9750	9750	9750	9750	42
646	20240614	095400	30202120	9750	9750	9750	9750	0
647	20240614	095300	30202120	9750	9750	9750	9750	2
648	20240614	095200	30182620	9750	9750	9750	9750	17
649	20240614	095100	30016870	9750	9750	9750	9750	24
650	20240614	095000	29782870	9750	9750	9750	9750	5
651	20240614	094900	29734120	9750	9750	9750	9750	17
652	20240614	094800	29568370	9750	9750	9750	9750	3
653	20240614	094700	29539120	9750	9750	9750	9750	23
654	20240614	094600	29314870	9750	9750	9750	9750	37
655	20240614	094500	28954120	9750	9750	9750	9750	0
656	20240614	094400	28954120	9750	9750	9750	9750	25
657	20240614	094300	28710370	9750	9750	9750	9750	21
658	20240614	094200	28505620	9750	9750	9750	9750	3
659	20240614	094100	28476370	9750	9750	9750	9750	3
660	20240614	094000	28447120	9750	9760	9760	9750	36
661	20240614	093900	28096020	9760	9760	9760	9760	2
662	20240614	093800	28076500	9760	9750	9760	9750	10
663	20240614	093700	27978930	9750	9750	9750	9750	42
664	20240614	093600	27569430	9750	9750	9750	9750	0
665	20240614	093500	27569430	9750	9750	9750	9750	3
666	20240614	093400	27540180	9750	9750	9750	9750	47
667	20240614	093300	27081930	9750	9750	9750	9750	2
668	20240614	093200	27062430	9750	9750	9750	9750	0
669	20240614	093100	27062430	9750	9750	9750	9750	20
670	20240614	093000	26867430	9750	9750	9750	9750	29
671	20240614	092900	26584680	9750	9750	9750	9750	400
672	20240614	092800	22684680	9750	9750	9750	9750	20
673	20240614	092700	22489680	9750	9750	9750	9750	2
674	20240614	092600	22470180	9750	9750	9750	9750	20
675	20240614	092500	22275180	9750	9750	9750	9750	17
676	20240614	092400	22109430	9750	9750	9750	9750	9
677	20240614	092300	22021680	9750	9750	9750	9750	27
678	20240614	092200	21758430	9750	9750	9750	9750	20
679	20240614	092100	21563430	9750	9750	9750	9750	3
680	20240614	092000	21534180	9750	9750	9750	9750	0
681	20240614	091900	21534180	9750	9750	9750	9750	41
682	20240614	091800	21134430	9750	9750	9750	9750	39
683	20240614	091700	20754180	9750	9750	9750	9750	0
684	20240614	091600	20754180	9750	9750	9750	9750	23
685	20240614	091500	20529930	9750	9750	9750	9750	0
686	20240614	091400	20529930	9750	9750	9750	9750	12
687	20240614	091300	20412930	9750	9750	9750	9750	0
688	20240614	091200	20412930	9750	9750	9750	9750	4
689	20240614	091100	20373930	9750	9750	9750	9750	4
690	20240614	091000	20334930	9750	9750	9750	9750	119
691	20240614	090900	19174680	9750	9750	9750	9750	1184
692	20240614	090800	7630680	9750	9750	9750	9750	18
693	20240614	090700	7455180	9750	9760	9760	9750	26
694	20240614	090600	7201510	9760	9760	9760	9760	15
695	20240614	090500	7055110	9760	9760	9760	9760	12
696	20240614	090400	6937990	9760	9760	9760	9760	35
697	20240614	090300	6596390	9760	9750	9760	9750	49
698	20240614	090200	6118290	9750	9760	9760	9750	587
699	20240614	090100	390400	9760	9760	9760	9760	3
700	20240614	090000	361120	9760	9760	9760	9760	37