KissMeData/096240/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	193600	619130940	17790	17790	17790	17790	213
3	20240614	193500	619130940	17790	17790	17790	17790	0
4	20240614	193400	619130940	17790	17790	17790	17790	0
5	20240614	193300	619130940	17790	17790	17790	17790	0
6	20240614	193200	619130940	17790	17790	17790	17790	0
7	20240614	193100	619130940	17790	17790	17790	17790	0
8	20240614	193000	619130940	17790	17790	17790	17790	0
9	20240614	192900	619130940	17790	17790	17790	17790	0
10	20240614	192800	619130940	17790	17790	17790	17790	0
11	20240614	192700	619130940	17790	17790	17790	17790	0
12	20240614	192600	619130940	17790	17790	17790	17790	0
13	20240614	192500	619130940	17790	17790	17790	17790	0
14	20240614	192400	619130940	17790	17790	17790	17790	0
15	20240614	192300	619130940	17790	17790	17790	17790	0
16	20240614	192200	619130940	17790	17790	17790	17790	0
17	20240614	192100	619130940	17790	17790	17790	17790	0
18	20240614	192000	619130940	17790	17790	17790	17790	0
19	20240614	191900	619130940	17790	17790	17790	17790	0
20	20240614	191800	619130940	17790	17790	17790	17790	0
21	20240614	191700	619130940	17790	17790	17790	17790	0
22	20240614	191600	619130940	17790	17790	17790	17790	0
23	20240614	191500	619130940	17790	17790	17790	17790	0
24	20240614	191400	619130940	17790	17790	17790	17790	0
25	20240614	191300	619130940	17790	17790	17790	17790	0
26	20240614	191200	619130940	17790	17790	17790	17790	0
27	20240614	191100	619130940	17790	17790	17790	17790	0
28	20240614	191000	619130940	17790	17790	17790	17790	0
29	20240614	190900	619130940	17790	17790	17790	17790	0
30	20240614	190800	619130940	17790	17790	17790	17790	0
31	20240614	190700	619130940	17790	17790	17790	17790	0
32	20240614	190600	619130940	17790	17790	17790	17790	213
33	20240614	190500	619130940	17790	17790	17790	17790	0
34	20240614	190400	619130940	17790	17790	17790	17790	0
35	20240614	190300	619130940	17790	17790	17790	17790	0
36	20240614	190200	619130940	17790	17790	17790	17790	0
37	20240614	190100	619130940	17790	17790	17790	17790	0
38	20240614	190000	619130940	17790	17790	17790	17790	0
39	20240614	185900	619130940	17790	17790	17790	17790	0
40	20240614	185800	619130940	17790	17790	17790	17790	0
41	20240614	185700	619130940	17790	17790	17790	17790	0
42	20240614	185600	619130940	17790	17790	17790	17790	0
43	20240614	185500	619130940	17790	17790	17790	17790	0
44	20240614	185400	619130940	17790	17790	17790	17790	0
45	20240614	185300	619130940	17790	17790	17790	17790	0
46	20240614	185200	619130940	17790	17790	17790	17790	0
47	20240614	185100	619130940	17790	17790	17790	17790	0
48	20240614	185000	619130940	17790	17790	17790	17790	0
49	20240614	184900	619130940	17790	17790	17790	17790	0
50	20240614	184800	619130940	17790	17790	17790	17790	0
51	20240614	184700	619130940	17790	17790	17790	17790	0
52	20240614	184600	619130940	17790	17790	17790	17790	0
53	20240614	184500	619130940	17790	17790	17790	17790	0
54	20240614	184400	619130940	17790	17790	17790	17790	0
55	20240614	184300	619130940	17790	17790	17790	17790	0
56	20240614	184200	619130940	17790	17790	17790	17790	0
57	20240614	184100	619130940	17790	17790	17790	17790	0
58	20240614	184000	619130940	17790	17790	17790	17790	0
59	20240614	183900	619130940	17790	17790	17790	17790	0
60	20240614	183800	619130940	17790	17790	17790	17790	0
61	20240614	183700	619130940	17790	17790	17790	17790	0
62	20240614	183600	619130940	17790	17790	17790	17790	213
63	20240614	183500	619130940	17790	17790	17790	17790	0
64	20240614	183400	619130940	17790	17790	17790	17790	0
65	20240614	183300	619130940	17790	17790	17790	17790	0
66	20240614	183200	619130940	17790	17790	17790	17790	0
67	20240614	183100	619130940	17790	17790	17790	17790	0
68	20240614	183000	619130940	17790	17790	17790	17790	0
69	20240614	182900	619130940	17790	17790	17790	17790	0
70	20240614	182800	619130940	17790	17790	17790	17790	0
71	20240614	182700	619130940	17790	17790	17790	17790	0
72	20240614	182600	619130940	17790	17790	17790	17790	0
73	20240614	182500	619130940	17790	17790	17790	17790	0
74	20240614	182400	619130940	17790	17790	17790	17790	0
75	20240614	182300	619130940	17790	17790	17790	17790	0
76	20240614	182200	619130940	17790	17790	17790	17790	0
77	20240614	182100	619130940	17790	17790	17790	17790	0
78	20240614	182000	619130940	17790	17790	17790	17790	0
79	20240614	181900	619130940	17790	17790	17790	17790	0
80	20240614	181800	619130940	17790	17790	17790	17790	0
81	20240614	181700	619130940	17790	17790	17790	17790	0
82	20240614	181600	619130940	17790	17790	17790	17790	0
83	20240614	181500	619130940	17790	17790	17790	17790	0
84	20240614	181400	619130940	17790	17790	17790	17790	0
85	20240614	181300	619130940	17790	17790	17790	17790	0
86	20240614	181200	619130940	17790	17790	17790	17790	0
87	20240614	181100	619130940	17790	17790	17790	17790	0
88	20240614	181000	619130940	17790	17790	17790	17790	0
89	20240614	180900	619130940	17790	17790	17790	17790	0
90	20240614	180800	619130940	17790	17790	17790	17790	0
91	20240614	180700	619130940	17790	17790	17790	17790	0
92	20240614	180600	619130940	17790	17790	17790	17790	213
93	20240614	180500	619130940	17790	17790	17790	17790	0
94	20240614	180400	619130940	17790	17790	17790	17790	0
95	20240614	180300	619130940	17790	17790	17790	17790	0
96	20240614	180200	619130940	17790	17790	17790	17790	0
97	20240614	180100	619130940	17790	17790	17790	17790	0
98	20240614	180000	619130940	17790	17790	17790	17790	0
99	20240614	175900	619130940	17790	17790	17790	17790	0
100	20240614	175800	619130940	17790	17790	17790	17790	0
101	20240614	175700	619130940	17790	17790	17790	17790	0
102	20240614	175600	619130940	17790	17790	17790	17790	0
103	20240614	175500	619130940	17790	17790	17790	17790	0
104	20240614	175400	619130940	17790	17790	17790	17790	0
105	20240614	175300	619130940	17790	17790	17790	17790	0
106	20240614	175200	619130940	17790	17790	17790	17790	0
107	20240614	175100	619130940	17790	17790	17790	17790	0
108	20240614	175000	619130940	17790	17790	17790	17790	0
109	20240614	174900	619130940	17790	17790	17790	17790	0
110	20240614	174800	619130940	17790	17790	17790	17790	0
111	20240614	174700	619130940	17790	17790	17790	17790	0
112	20240614	174600	619130940	17790	17790	17790	17790	0
113	20240614	174500	619130940	17790	17790	17790	17790	0
114	20240614	174400	619130940	17790	17790	17790	17790	0
115	20240614	174300	619130940	17790	17790	17790	17790	0
116	20240614	174200	619130940	17790	17790	17790	17790	0
117	20240614	174100	619130940	17790	17790	17790	17790	0
118	20240614	174000	619130940	17790	17790	17790	17790	0
119	20240614	173900	619130940	17790	17790	17790	17790	0
120	20240614	173800	619130940	17790	17790	17790	17790	0
121	20240614	173700	619130940	17790	17790	17790	17790	0
122	20240614	173600	619130940	17790	17790	17790	17790	213
123	20240614	173500	619130940	17790	17790	17790	17790	0
124	20240614	173400	619130940	17790	17790	17790	17790	0
125	20240614	173300	619130940	17790	17790	17790	17790	0
126	20240614	173200	619130940	17790	17790	17790	17790	0
127	20240614	173100	619130940	17790	17790	17790	17790	0
128	20240614	173000	619130940	17790	17790	17790	17790	0
129	20240614	172900	619130940	17790	17790	17790	17790	0
130	20240614	172800	619130940	17790	17790	17790	17790	0
131	20240614	172700	619130940	17790	17790	17790	17790	0
132	20240614	172600	619130940	17790	17790	17790	17790	0
133	20240614	172500	619130940	17790	17790	17790	17790	0
134	20240614	172400	619130940	17790	17790	17790	17790	0
135	20240614	172300	619130940	17790	17790	17790	17790	0
136	20240614	172200	619130940	17790	17790	17790	17790	0
137	20240614	172100	619130940	17790	17790	17790	17790	0
138	20240614	172000	619130940	17790	17790	17790	17790	0
139	20240614	171900	619130940	17790	17790	17790	17790	0
140	20240614	171800	619130940	17790	17790	17790	17790	0
141	20240614	171700	619130940	17790	17790	17790	17790	0
142	20240614	171600	619130940	17790	17790	17790	17790	0
143	20240614	171500	619130940	17790	17790	17790	17790	0
144	20240614	171400	619130940	17790	17790	17790	17790	0
145	20240614	171300	619130940	17790	17790	17790	17790	0
146	20240614	171200	619130940	17790	17790	17790	17790	0
147	20240614	171100	619130940	17790	17790	17790	17790	0
148	20240614	171000	619130940	17790	17790	17790	17790	0
149	20240614	170900	619130940	17790	17790	17790	17790	0
150	20240614	170800	619130940	17790	17790	17790	17790	0
151	20240614	170700	619130940	17790	17790	17790	17790	0
152	20240614	170600	619130940	17790	17790	17790	17790	213
153	20240614	170500	619130940	17790	17790	17790	17790	0
154	20240614	170400	619130940	17790	17790	17790	17790	0
155	20240614	170300	619130940	17790	17790	17790	17790	0
156	20240614	170200	619130940	17790	17790	17790	17790	0
157	20240614	170100	619130940	17790	17790	17790	17790	0
158	20240614	170000	619130940	17790	17790	17790	17790	0
159	20240614	165900	619130940	17790	17790	17790	17790	0
160	20240614	165800	619130940	17790	17790	17790	17790	0
161	20240614	165700	619130940	17790	17790	17790	17790	0
162	20240614	165600	619130940	17790	17790	17790	17790	0
163	20240614	165500	619130940	17790	17790	17790	17790	0
164	20240614	165400	619130940	17790	17790	17790	17790	0
165	20240614	165300	619130940	17790	17790	17790	17790	0
166	20240614	165200	619130940	17790	17790	17790	17790	0
167	20240614	165100	619130940	17790	17790	17790	17790	0
168	20240614	165000	619130940	17790	17790	17790	17790	0
169	20240614	164900	619130940	17790	17790	17790	17790	0
170	20240614	164800	619130940	17790	17790	17790	17790	0
171	20240614	164700	619130940	17790	17790	17790	17790	0
172	20240614	164600	619130940	17790	17790	17790	17790	0
173	20240614	164500	619130940	17790	17790	17790	17790	0
174	20240614	164400	619130940	17790	17790	17790	17790	0
175	20240614	164300	619130940	17790	17790	17790	17790	0
176	20240614	164200	619130940	17790	17790	17790	17790	0
177	20240614	164100	619130940	17790	17790	17790	17790	0
178	20240614	164000	619130940	17790	17790	17790	17790	0
179	20240614	163900	619130940	17790	17790	17790	17790	0
180	20240614	163800	619130940	17790	17790	17790	17790	0
181	20240614	163700	619130940	17790	17790	17790	17790	0
182	20240614	163600	619130940	17790	17790	17790	17790	213
183	20240614	163500	619130940	17790	17790	17790	17790	0
184	20240614	163400	619130940	17790	17790	17790	17790	0
185	20240614	163300	619130940	17790	17790	17790	17790	0
186	20240614	163200	619130940	17790	17790	17790	17790	0
187	20240614	163100	619130940	17790	17790	17790	17790	0
188	20240614	163000	619130940	17790	17790	17790	17790	0
189	20240614	162900	619130940	17790	17790	17790	17790	0
190	20240614	162800	619130940	17790	17790	17790	17790	0
191	20240614	162700	619130940	17790	17790	17790	17790	0
192	20240614	162600	619130940	17790	17790	17790	17790	0
193	20240614	162500	619130940	17790	17790	17790	17790	0
194	20240614	162400	619130940	17790	17790	17790	17790	0
195	20240614	162300	619130940	17790	17790	17790	17790	0
196	20240614	162200	619130940	17790	17790	17790	17790	0
197	20240614	162100	619130940	17790	17790	17790	17790	0
198	20240614	162000	619130940	17790	17790	17790	17790	0
199	20240614	161900	619130940	17790	17790	17790	17790	0
200	20240614	161800	619130940	17790	17790	17790	17790	0
201	20240614	161700	619130940	17790	17790	17790	17790	0
202	20240614	161600	619130940	17790	17790	17790	17790	0
203	20240614	161500	619130940	17790	17790	17790	17790	0
204	20240614	161400	619130940	17790	17790	17790	17790	0
205	20240614	161300	619130940	17790	17790	17790	17790	0
206	20240614	161200	619130940	17790	17790	17790	17790	0
207	20240614	161100	619130940	17790	17790	17790	17790	0
208	20240614	161000	619130940	17790	17790	17790	17790	0
209	20240614	160900	619130940	17790	17790	17790	17790	0
210	20240614	160800	619130940	17790	17790	17790	17790	0
211	20240614	160700	619130940	17790	17790	17790	17790	0
212	20240614	160600	619130940	17790	17790	17790	17790	213
213	20240614	160500	619130940	17790	17790	17790	17790	0
214	20240614	160400	619130940	17790	17790	17790	17790	0
215	20240614	160300	619130940	17790	17790	17790	17790	0
216	20240614	160200	619130940	17790	17790	17790	17790	0
217	20240614	160100	619130940	17790	17790	17790	17790	0
218	20240614	160000	619130940	17790	17790	17790	17790	0
219	20240614	155900	619130940	17790	17790	17790	17790	0
220	20240614	155800	619130940	17790	17790	17790	17790	0
221	20240614	155700	619130940	17790	17790	17790	17790	0
222	20240614	155600	619130940	17790	17790	17790	17790	0
223	20240614	155500	619130940	17790	17790	17790	17790	0
224	20240614	155400	619130940	17790	17790	17790	17790	0
225	20240614	155300	619130940	17790	17790	17790	17790	0
226	20240614	155200	619130940	17790	17790	17790	17790	0
227	20240614	155100	619130940	17790	17790	17790	17790	0
228	20240614	155000	619130940	17790	17790	17790	17790	0
229	20240614	154900	619130940	17790	17790	17790	17790	0
230	20240614	154800	619130940	17790	17790	17790	17790	0
231	20240614	154700	619130940	17790	17790	17790	17790	0
232	20240614	154600	619130940	17790	17790	17790	17790	0
233	20240614	154500	619130940	17790	17790	17790	17790	0
234	20240614	154400	619130940	17790	17790	17790	17790	0
235	20240614	154300	619130940	17790	17790	17790	17790	0
236	20240614	154200	619130940	17790	17790	17790	17790	0
237	20240614	154100	619130940	17790	17790	17790	17790	0
238	20240614	154000	619130940	17790	17790	17790	17790	0
239	20240614	153900	619130940	17790	17790	17790	17790	0
240	20240614	153800	619130940	17790	17790	17790	17790	0
241	20240614	153700	619130940	17790	17790	17790	17790	0
242	20240614	153600	619130940	17790	17790	17790	17790	213
243	20240614	153500	619130940	17790	17790	17790	17790	0
244	20240614	153400	619130940	17790	17790	17790	17790	0
245	20240614	153300	619130940	17790	17790	17790	17790	0
246	20240614	153200	619130940	17790	17790	17790	17790	0
247	20240614	153100	619130940	17790	17790	17790	17790	0
248	20240614	153000	619130940	17790	17790	17790	17790	213
249	20240614	152900	615341670	17780	17780	17780	17780	0
250	20240614	152800	615341670	17780	17780	17780	17780	0
251	20240614	152700	615341670	17780	17780	17780	17780	0
252	20240614	152600	615341670	17780	17780	17780	17780	0
253	20240614	152500	615341670	17780	17780	17780	17780	0
254	20240614	152400	615341670	17780	17780	17780	17780	0
255	20240614	152300	615341670	17780	17780	17780	17780	0
256	20240614	152200	615341670	17780	17780	17780	17780	0
257	20240614	152100	615341670	17780	17780	17780	17780	0
258	20240614	152000	615341670	17780	17780	17780	17780	0
259	20240614	151900	615341670	17780	17780	17780	17780	94
260	20240614	151800	613670350	17780	17760	17780	17760	266
261	20240614	151700	608944490	17760	17770	17770	17760	21
262	20240614	151600	608571400	17770	17770	17770	17770	0
263	20240614	151500	608571400	17770	17760	17770	17760	23
264	20240614	151400	608162850	17760	17760	17760	17760	118
265	20240614	151300	606067170	17750	17750	17750	17750	0
266	20240614	151200	606067170	17750	17750	17750	17750	8
267	20240614	151100	605925170	17740	17740	17740	17740	0
268	20240614	151000	605925170	17740	17740	17740	17740	8
269	20240614	150900	605783250	17780	17780	17780	17780	0
270	20240614	150800	605783250	17780	17730	17780	17730	18
271	20240614	150700	605463710	17720	17720	17720	17720	0
272	20240614	150600	605463710	17720	17720	17720	17720	7
273	20240614	150500	605339670	17730	17730	17730	17730	0
274	20240614	150400	605339670	17730	17780	17780	17730	9
275	20240614	150300	605180050	17730	17730	17730	17730	0
276	20240614	150200	605180050	17730	17730	17730	17730	8
277	20240614	150100	605038210	17780	17740	17780	17740	27
278	20240614	150000	604558270	17740	17740	17740	17740	5
279	20240614	145900	604469570	17740	17740	17740	17740	8
280	20240614	145800	604327650	17740	17740	17740	17740	0
281	20240614	145700	604327650	17740	17740	17740	17740	8
282	20240614	145600	604185730	17720	17720	17720	17720	0
283	20240614	145500	604185730	17720	17720	17720	17720	8
284	20240614	145400	604043970	17720	17720	17720	17720	0
285	20240614	145300	604043970	17720	17720	17720	17720	8
286	20240614	145200	603902210	17780	17780	17780	17780	0
287	20240614	145100	603902210	17780	17720	17780	17720	9
288	20240614	145000	603742670	17720	17720	17720	17720	0
289	20240614	144900	603742670	17720	17720	17720	17720	8
290	20240614	144800	603600910	17710	17710	17710	17710	0
291	20240614	144700	603600910	17710	17710	17710	17710	7
292	20240614	144600	603476940	17710	17710	17710	17710	0
293	20240614	144500	603476940	17710	17780	17780	17710	9
294	20240614	144400	603317480	17710	17710	17710	17710	8
295	20240614	144300	603175800	17780	17780	17780	17780	28
296	20240614	144200	602677960	17710	17710	17710	17710	8
297	20240614	144100	602536280	17710	17710	17710	17710	0
298	20240614	144000	602536280	17710	17710	17710	17710	8
299	20240614	143900	602394600	17710	17710	17710	17710	0
300	20240614	143800	602394600	17710	17710	17710	17710	8
301	20240614	143700	602252920	17710	17710	17710	17710	0
302	20240614	143600	602252920	17710	17780	17780	17710	167
303	20240614	143500	599284220	17780	17780	17780	17780	31
304	20240614	143400	598733040	17700	17700	17700	17700	8
305	20240614	143300	598591440	17710	17710	17710	17710	0
306	20240614	143200	598591440	17710	17710	17710	17710	8
307	20240614	143100	598449760	17750	17750	17750	17750	1
308	20240614	143000	598432010	17720	17720	17720	17720	8
309	20240614	142900	598290250	17720	17720	17720	17720	7
310	20240614	142800	598166210	17780	17790	17790	17780	11
311	20240614	142700	597970580	17790	17760	17790	17760	47
312	20240614	142600	597135830	17760	17760	17760	17760	21
313	20240614	142500	596762870	17780	17770	17780	17700	69
314	20240614	142400	595536940	17770	17770	17770	17760	71
315	20240614	142300	594275280	17700	17700	17700	17700	11
316	20240614	142200	594080580	17770	17770	17770	17770	0
317	20240614	142100	594080580	17770	17700	17770	17700	43
318	20240614	142000	593317030	17700	17700	17700	17700	0
319	20240614	141900	593317030	17700	17700	17700	17700	8
320	20240614	141800	593175430	17780	17780	17780	17780	0
321	20240614	141700	593175430	17780	17690	17780	17690	18
322	20240614	141600	592856200	17700	17700	17700	17700	0
323	20240614	141500	592856200	17700	17700	17700	17700	8
324	20240614	141400	592714600	17690	17750	17750	17690	12831
325	20240614	141300	365481150	17750	17750	17750	17750	0
326	20240614	141200	365481150	17750	17750	17750	17750	8
327	20240614	141100	365339150	17750	17770	17770	17750	101
328	20240614	141000	363546380	17750	17750	17750	17750	10
329	20240614	140900	363368880	17760	17760	17760	17760	0
330	20240614	140800	363368880	17760	17750	17760	17750	209
331	20240614	140700	359659120	17760	17760	17760	17760	3
332	20240614	140600	359605840	17760	17760	17760	17760	1
333	20240614	140500	359588080	17760	17760	17760	17760	100
334	20240614	140400	357812080	17760	17760	17760	17760	8
335	20240614	140300	357670000	17760	17760	17760	17760	0
336	20240614	140200	357670000	17760	17760	17760	17760	8
337	20240614	140100	357527920	17770	17780	17780	17770	15
338	20240614	140000	357261320	17760	17760	17760	17760	8
339	20240614	135900	357119240	17760	17760	17760	17760	8
340	20240614	135800	356977160	17760	17760	17760	17760	0
341	20240614	135700	356977160	17760	17760	17760	17760	8
342	20240614	135600	356835080	17760	17760	17760	17760	6
343	20240614	135500	356728520	17780	17750	17780	17750	107
344	20240614	135400	354828180	17750	17750	17750	17750	0
345	20240614	135300	354828180	17750	17770	17780	17750	60
346	20240614	135200	353762120	17750	17750	17750	17750	0
347	20240614	135100	353762120	17750	17750	17750	17750	7
348	20240614	135000	353637870	17780	17750	17780	17750	50
349	20240614	134900	352750340	17750	17750	17750	17750	8
350	20240614	134800	352608340	17780	17780	17780	17780	3
351	20240614	134700	352555000	17760	17750	17760	17750	30
352	20240614	134600	352022280	17780	17780	17780	17770	67
353	20240614	134500	350831520	17750	17780	17780	17750	9
354	20240614	134400	350671740	17750	17750	17750	17750	8
355	20240614	134300	350529740	17760	17760	17760	17760	0
356	20240614	134200	350529740	17760	17760	17760	17760	170
357	20240614	134100	347510540	17760	17760	17760	17760	0
358	20240614	134000	347510540	17760	17760	17760	17760	8
359	20240614	133900	347368460	17760	17760	17760	17760	0
360	20240614	133800	347368460	17760	17770	17780	17760	125
361	20240614	133700	345146240	17760	17770	17770	17760	19
362	20240614	133600	344808780	17750	17770	17770	17750	14
363	20240614	133500	344560160	17770	17750	17770	17750	12
364	20240614	133400	344346940	17750	17750	17750	17750	7
365	20240614	133300	344222690	17750	17750	17750	17750	0
366	20240614	133200	344222690	17750	17750	17750	17750	8
367	20240614	133100	344080690	17750	17750	17750	17750	0
368	20240614	133000	344080690	17750	17750	17750	17750	8
369	20240614	132900	343938690	17750	17750	17750	17750	8
370	20240614	132800	343796690	17750	17750	17750	17750	0
371	20240614	132700	343796690	17750	17750	17750	17750	8
372	20240614	132600	343654690	17770	17770	17770	17770	0
373	20240614	132500	343654690	17770	17770	17770	17770	14
374	20240614	132400	343405910	17770	17770	17770	17770	2
375	20240614	132300	343370370	17770	17770	17770	17770	8
376	20240614	132200	343228210	17770	17770	17770	17770	0
377	20240614	132100	343228210	17770	17770	17770	17770	8
378	20240614	132000	343086050	17770	17760	17770	17760	73
379	20240614	131900	341789010	17750	17750	17750	17750	8
380	20240614	131800	341647010	17760	17750	17760	17750	610
381	20240614	131700	330813720	17740	17740	17740	17740	8
382	20240614	131600	330671800	17740	17740	17740	17740	0
383	20240614	131500	330671800	17740	17740	17740	17740	7
384	20240614	131400	330547620	17740	17740	17740	17740	8
385	20240614	131300	330405700	17740	17740	17740	17740	0
386	20240614	131200	330405700	17740	17740	17740	17740	8
387	20240614	131100	330263780	17740	17740	17740	17740	50
388	20240614	131000	329376780	17740	17740	17740	17740	8
389	20240614	130900	329234860	17750	17750	17750	17750	1
390	20240614	130800	329217110	17750	17740	17750	17740	58
391	20240614	130700	328187690	17750	17750	17750	17750	2
392	20240614	130600	328152190	17740	17750	17750	17740	28
393	20240614	130500	327655270	17740	17740	17740	17740	100
394	20240614	130400	325881270	17730	17730	17730	17730	8
395	20240614	130300	325739430	17730	17730	17730	17730	0
396	20240614	130200	325739430	17730	17730	17730	17730	8
397	20240614	130100	325597590	17730	17730	17730	17730	0
398	20240614	130000	325597590	17730	17730	17730	17730	73
399	20240614	125900	324303300	17730	17730	17730	17730	8
400	20240614	125800	324161460	17730	17730	17730	17730	23
401	20240614	125700	323753670	17730	17730	17730	17730	7
402	20240614	125600	323629560	17730	17730	17730	17730	27
403	20240614	125500	323150850	17730	17730	17730	17730	8
404	20240614	125400	323009010	17730	17730	17730	17730	0
405	20240614	125300	323009010	17730	17730	17730	17730	8
406	20240614	125200	322867170	17750	17750	17750	17750	1
407	20240614	125100	322849420	17730	17730	17730	17730	8
408	20240614	125000	322707580	17730	17730	17730	17730	0
409	20240614	124900	322707580	17730	17730	17730	17730	13
410	20240614	124800	322477090	17730	17730	17730	17730	0
411	20240614	124700	322477090	17730	17730	17730	17730	10
412	20240614	124600	322299790	17740	17740	17740	17740	0
413	20240614	124500	322299790	17740	17740	17740	17740	3
414	20240614	124400	322246570	17740	17740	17740	17740	8
415	20240614	124300	322104650	17730	17730	17730	17730	0
416	20240614	124200	322104650	17730	17730	17730	17730	8
417	20240614	124100	321962810	17750	17750	17750	17750	358
418	20240614	124000	315608310	17730	17730	17730	17730	8
419	20240614	123900	315466470	17750	17750	17750	17750	1
420	20240614	123800	315448720	17730	17750	17750	17730	8
421	20240614	123700	315306860	17730	17730	17730	17730	0
422	20240614	123600	315306860	17730	17730	17730	17730	8
423	20240614	123500	315165020	17730	17730	17730	17730	0
424	20240614	123400	315165020	17730	17730	17730	17730	8
425	20240614	123300	315023180	17750	17750	17750	17750	1
426	20240614	123200	315005430	17720	17750	17750	17720	9
427	20240614	123100	314845920	17720	17720	17720	17720	0
428	20240614	123000	314845920	17720	17720	17720	17720	10
429	20240614	122900	314668720	17720	17720	17720	17720	8
430	20240614	122800	314526960	17720	17720	17720	17720	0
431	20240614	122700	314526960	17720	17720	17720	17720	8
432	20240614	122600	314385200	17720	17720	17720	17720	0
433	20240614	122500	314385200	17720	17730	17730	17720	95
434	20240614	122400	312700930	17730	17730	17730	17730	1
435	20240614	122300	312683200	17720	17720	17720	17720	8
436	20240614	122200	312541440	17730	17730	17730	17730	0
437	20240614	122100	312541440	17730	17730	17730	17730	2
438	20240614	122000	312505980	17730	17730	17730	17730	1
439	20240614	121900	312488250	17720	17720	17720	17720	7
440	20240614	121800	312364210	17730	17730	17730	17730	0
441	20240614	121700	312364210	17730	17730	17730	17730	7
442	20240614	121600	312240100	17730	17730	17730	17730	0
443	20240614	121500	312240100	17730	17730	17730	17730	8
444	20240614	121400	312098260	17730	17730	17730	17730	8
445	20240614	121300	311956420	17750	17750	17750	17750	1
446	20240614	121200	311938670	17750	17730	17750	17730	108
447	20240614	121100	310021830	17740	17740	17740	17740	0
448	20240614	121000	310021830	17740	17730	17740	17730	14
449	20240614	120900	309773550	17740	17740	17740	17740	0
450	20240614	120800	309773550	17740	17740	17740	17740	2
451	20240614	120700	309738070	17730	17730	17730	17730	0
452	20240614	120600	309738070	17730	17730	17730	17730	8
453	20240614	120500	309596230	17710	17710	17710	17710	0
454	20240614	120400	309596230	17710	17710	17710	17710	8
455	20240614	120300	309454550	17720	17720	17720	17720	5
456	20240614	120200	309365950	17710	17710	17710	17710	8
457	20240614	120100	309224270	17720	17720	17720	17720	0
458	20240614	120000	309224270	17720	17720	17720	17720	2
459	20240614	115900	309188830	17720	17720	17720	17720	8
460	20240614	115800	309047070	17750	17750	17750	17750	0
461	20240614	115700	309047070	17750	17710	17750	17710	9
462	20240614	115600	308887640	17750	17750	17750	17750	1
463	20240614	115500	308869890	17710	17710	17710	17710	8
464	20240614	115400	308728210	17710	17710	17710	17710	0
465	20240614	115300	308728210	17710	17710	17710	17710	8
466	20240614	115200	308586530	17710	17710	17710	17710	0
467	20240614	115100	308586530	17710	17710	17710	17710	8
468	20240614	115000	308444850	17720	17720	17720	17720	0
469	20240614	114900	308444850	17720	17720	17720	17720	8
470	20240614	114800	308303090	17710	17710	17710	17710	0
471	20240614	114700	308303090	17710	17710	17710	17710	108
472	20240614	114600	306390410	17710	17720	17720	17710	100
473	20240614	114500	304619320	17720	17720	17720	17720	11
474	20240614	114400	304424400	17720	17720	17720	17720	8
475	20240614	114300	304282640	17710	17710	17710	17710	0
476	20240614	114200	304282640	17710	17710	17710	17710	7
477	20240614	114100	304158670	17720	17720	17720	17720	0
478	20240614	114000	304158670	17720	17720	17720	17720	8
479	20240614	113900	304016910	17710	17710	17710	17710	0
480	20240614	113800	304016910	17710	17710	17710	17710	8
481	20240614	113700	303875230	17720	17720	17720	17720	0
482	20240614	113600	303875230	17720	17720	17720	17720	8
483	20240614	113500	303733470	17720	17720	17720	17720	0
484	20240614	113400	303733470	17720	17770	17770	17720	9
485	20240614	113300	303573940	17720	17720	17720	17720	0
486	20240614	113200	303573940	17720	17720	17720	17720	8
487	20240614	113100	303432180	17720	17720	17720	17720	0
488	20240614	113000	303432180	17720	17720	17720	17720	8
489	20240614	112900	303290420	17720	17720	17720	17720	8
490	20240614	112800	303148660	17720	17720	17720	17720	0
491	20240614	112700	303148660	17720	17720	17720	17720	8
492	20240614	112600	303006900	17700	17700	17700	17700	0
493	20240614	112500	303006900	17700	17750	17750	17700	1632
494	20240614	112400	274090060	17770	17760	17770	17760	10
495	20240614	112300	273912410	17750	17750	17750	17750	7
496	20240614	112200	273788160	17750	17750	17750	17750	100
497	20240614	112100	272013160	17750	17750	17750	17750	14
498	20240614	112000	271764660	17750	17750	17750	17750	0
499	20240614	111900	271764660	17750	17750	17750	17750	2
500	20240614	111800	271729160	17740	17740	17740	17740	0
501	20240614	111700	271729160	17740	17740	17740	17740	9
502	20240614	111600	271569500	17730	17730	17730	17730	0
503	20240614	111500	271569500	17730	17730	17730	17730	8
504	20240614	111400	271427660	17740	17740	17740	17740	7
505	20240614	111300	271303480	17730	17730	17730	17730	0
506	20240614	111200	271303480	17730	17730	17730	17730	8
507	20240614	111100	271161640	17770	17770	17770	17770	1
508	20240614	111000	271143870	17730	17730	17730	17730	8
509	20240614	110900	271002030	17730	17730	17730	17730	0
510	20240614	110800	271002030	17730	17770	17770	17730	43
511	20240614	110700	270238240	17770	17740	17770	17730	424
512	20240614	110600	262718650	17770	17740	17770	17740	28
513	20240614	110500	262221340	17740	17740	17740	17740	0
514	20240614	110400	262221340	17740	17760	17760	17740	8
515	20240614	110300	262079400	17770	17770	17770	17770	1
516	20240614	110200	262061630	17740	17740	17740	17740	8
517	20240614	110100	261919710	17770	17770	17770	17770	1
518	20240614	110000	261901940	17740	17740	17740	17740	8
519	20240614	105900	261760020	17740	17740	17740	17740	8
520	20240614	105800	261618100	17740	17740	17740	17740	0
521	20240614	105700	261618100	17740	17740	17740	17740	8
522	20240614	105600	261476180	17740	17740	17740	17740	0
523	20240614	105500	261476180	17740	17740	17740	17740	8
524	20240614	105400	261334260	17740	17740	17740	17740	0
525	20240614	105300	261334260	17740	17770	17770	17740	9
526	20240614	105200	261174570	17740	17740	17740	17740	181
527	20240614	105100	257963630	17740	17770	17770	17740	28
528	20240614	105000	257466310	17770	17770	17770	17770	1
529	20240614	104900	257448540	17740	17740	17740	17740	8
530	20240614	104800	257306620	17740	17740	17740	17740	0
531	20240614	104700	257306620	17740	17740	17740	17740	7
532	20240614	104600	257182440	17740	17740	17740	17740	169
533	20240614	104500	254184380	17740	17740	17740	17740	8
534	20240614	104400	254042460	17740	17740	17740	17740	8
535	20240614	104300	253900540	17740	17740	17740	17740	0
536	20240614	104200	253900540	17740	17740	17740	17740	8
537	20240614	104100	253758620	17780	17780	17780	17780	1
538	20240614	104000	253740840	17740	17750	17750	17740	58
539	20240614	103900	252711670	17750	17750	17750	17750	25
540	20240614	103800	252267920	17740	17750	17750	17740	477
541	20240614	103700	243801250	17750	17750	17750	17750	0
542	20240614	103600	243801250	17750	17740	17750	17740	9
543	20240614	103500	243641580	17740	17740	17740	17740	0
544	20240614	103400	243641580	17740	17750	17750	17740	9
545	20240614	103300	243481910	17740	17740	17740	17740	0
546	20240614	103200	243481910	17740	17750	17750	17740	267
547	20240614	103100	238745240	17750	17750	17750	17750	3
548	20240614	103000	238691990	17750	17760	17760	17750	208
549	20240614	102900	234997990	17750	17750	17750	17750	7
550	20240614	102800	234873740	17750	17750	17750	17750	0
551	20240614	102700	234873740	17750	17760	17760	17750	2458
552	20240614	102600	191243790	17780	17780	17780	17780	27
553	20240614	102500	190763730	17760	17760	17760	17760	8
554	20240614	102400	190621650	17760	17760	17760	17760	0
555	20240614	102300	190621650	17760	17760	17760	17760	21
556	20240614	102200	190248690	17760	17760	17760	17760	0
557	20240614	102100	190248690	17760	17760	17760	17760	2
558	20240614	102000	190213170	17760	17760	17760	17760	0
559	20240614	101900	190213170	17760	17780	17780	17760	10
560	20240614	101800	190035550	17780	17780	17780	17780	0
561	20240614	101700	190035550	17780	17780	17780	17780	1
562	20240614	101600	190017770	17780	17780	17780	17750	15
563	20240614	101500	189751250	17780	17790	17790	17780	18
564	20240614	101400	189431110	17780	17770	17780	17770	211
565	20240614	101300	185679610	17780	17770	17780	17770	1342
566	20240614	101200	161831860	17750	17750	17750	17750	8
567	20240614	101100	161689860	17750	17750	17750	17750	0
568	20240614	101000	161689860	17750	17750	17750	17750	7
569	20240614	100900	161565610	17770	17770	17770	17770	2
570	20240614	100800	161530070	17770	17750	17770	17750	10
571	20240614	100700	161352530	17750	17750	17750	17750	0
572	20240614	100600	161352530	17750	17770	17770	17750	12
573	20240614	100500	161139450	17770	17760	17770	17760	22
574	20240614	100400	160748570	17750	17760	17760	17750	9
575	20240614	100300	160588810	17760	17760	17760	17760	0
576	20240614	100200	160588810	17760	17770	17770	17760	17
577	20240614	100100	160286730	17770	17760	17770	17760	27
578	20240614	100000	159806950	17750	17750	17760	17750	14
579	20240614	095900	159558400	17760	17760	17760	17760	18
580	20240614	095800	159238720	17770	17760	17770	17760	38
581	20240614	095700	158563760	17770	17760	17770	17760	12
582	20240614	095600	158350600	17770	17760	17770	17760	130
583	20240614	095500	156041740	17760	17750	17760	17750	21
584	20240614	095400	155668970	17750	17750	17750	17750	0
585	20240614	095300	155668970	17750	17750	17750	17750	3
586	20240614	095200	155615720	17760	17760	17760	17760	0
587	20240614	095100	155615720	17760	17750	17760	17740	14
588	20240614	095000	155367280	17750	17750	17750	17750	0
589	20240614	094900	155367280	17750	17750	17750	17750	3
590	20240614	094800	155314030	17750	17750	17750	17750	0
591	20240614	094700	155314030	17750	17750	17750	17740	90
592	20240614	094600	153716610	17750	17750	17750	17750	2
593	20240614	094500	153681110	17750	17750	17750	17740	15
594	20240614	094400	153414940	17740	17740	17740	17740	8
595	20240614	094300	153273020	17740	17740	17740	17740	0
596	20240614	094200	153273020	17740	17740	17740	17740	23
597	20240614	094100	152865000	17740	17740	17740	17740	0
598	20240614	094000	152865000	17740	17740	17750	17740	19
599	20240614	093900	152527930	17740	17740	17740	17740	17
600	20240614	093800	152226350	17750	17750	17750	17750	467
601	20240614	093700	143937100	17750	17750	17750	17750	30
602	20240614	093600	143404600	17750	17750	17750	17750	8
603	20240614	093500	143262600	17760	17760	17760	17760	93
604	20240614	093400	141610920	17760	17760	17760	17760	117
605	20240614	093300	139533000	17760	17760	17760	17760	20
606	20240614	093200	139177800	17750	17750	17750	17750	57
607	20240614	093100	138166050	17750	17750	17750	17750	320
608	20240614	093000	132486050	17750	17750	17760	17750	143
609	20240614	092900	129946620	17730	17730	17730	17730	8
610	20240614	092800	129804780	17730	17730	17730	17730	0
611	20240614	092700	129804780	17730	17750	17750	17730	18
612	20240614	092600	129485440	17750	17750	17750	17750	1
613	20240614	092500	129467690	17730	17730	17730	17730	108
614	20240614	092400	127552850	17730	17730	17730	17730	947
615	20240614	092300	110762540	17740	17750	17750	17730	268
616	20240614	092200	106010170	17750	17750	17750	17750	100
617	20240614	092100	104235170	17760	17760	17760	17760	1
618	20240614	092000	104217410	17760	17760	17760	17760	14
619	20240614	091900	103968770	17750	17740	17750	17740	62
620	20240614	091800	102868790	17740	17740	17740	17740	0
621	20240614	091700	102868790	17740	17740	17740	17740	0
622	20240614	091600	102868790	17740	17730	17740	17730	3006
623	20240614	091500	49572350	17730	17730	17730	17730	0
624	20240614	091400	49572350	17730	17730	17730	17730	66
625	20240614	091300	48402170	17740	17740	17740	17740	563
626	20240614	091200	38414550	17730	17740	17740	17730	302
627	20240614	091100	33060070	17740	17740	17740	17740	89
628	20240614	091000	31481210	17730	17730	17730	17730	1100
629	20240614	090900	11978210	17740	17740	17740	17740	1
630	20240614	090800	11960470	17730	17730	17730	17730	4
631	20240614	090700	11889550	17730	17730	17730	17730	2
632	20240614	090600	11854090	17740	17740	17740	17740	10
633	20240614	090500	11676690	17740	17740	17740	17740	26
634	20240614	090400	11215450	17750	17750	17750	17750	1
635	20240614	090300	11197700	17740	17740	17740	17740	134
636	20240614	090200	8820540	17790	17790	17790	17790	1
637	20240614	090100	8802750	17740	17740	17740	17740	0
638	20240614	090000	8802750	17740	17760	17760	17740	496