KissMeData/089850/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	195800	763539300	9680	9680	9680	9680	2362
3	20240613	195700	763539300	9680	9680	9680	9680	0
4	20240613	195600	763539300	9680	9680	9680	9680	0
5	20240613	195500	763539300	9680	9680	9680	9680	0
6	20240613	195400	763539300	9680	9680	9680	9680	0
7	20240613	195300	763539300	9680	9680	9680	9680	0
8	20240613	195200	763539300	9680	9680	9680	9680	0
9	20240613	195100	763539300	9680	9680	9680	9680	0
10	20240613	195000	763539300	9680	9680	9680	9680	0
11	20240613	194900	763539300	9680	9680	9680	9680	0
12	20240613	194800	763539300	9680	9680	9680	9680	0
13	20240613	194700	763539300	9680	9680	9680	9680	0
14	20240613	194600	763539300	9680	9680	9680	9680	0
15	20240613	194500	763539300	9680	9680	9680	9680	0
16	20240613	194400	763539300	9680	9680	9680	9680	0
17	20240613	194300	763539300	9680	9680	9680	9680	0
18	20240613	194200	763539300	9680	9680	9680	9680	0
19	20240613	194100	763539300	9680	9680	9680	9680	0
20	20240613	194000	763539300	9680	9680	9680	9680	0
21	20240613	193900	763539300	9680	9680	9680	9680	0
22	20240613	193800	763539300	9680	9680	9680	9680	0
23	20240613	193700	763539300	9680	9680	9680	9680	0
24	20240613	193600	763539300	9680	9680	9680	9680	0
25	20240613	193500	763539300	9680	9680	9680	9680	0
26	20240613	193400	763539300	9680	9680	9680	9680	0
27	20240613	193300	763539300	9680	9680	9680	9680	0
28	20240613	193200	763539300	9680	9680	9680	9680	0
29	20240613	193100	763539300	9680	9680	9680	9680	0
30	20240613	193000	763539300	9680	9680	9680	9680	0
31	20240613	192900	763539300	9680	9680	9680	9680	0
32	20240613	192800	763539300	9680	9680	9680	9680	2362
33	20240613	192700	763539300	9680	9680	9680	9680	0
34	20240613	192600	763539300	9680	9680	9680	9680	0
35	20240613	192500	763539300	9680	9680	9680	9680	0
36	20240613	192400	763539300	9680	9680	9680	9680	0
37	20240613	192300	763539300	9680	9680	9680	9680	0
38	20240613	192200	763539300	9680	9680	9680	9680	0
39	20240613	192100	763539300	9680	9680	9680	9680	0
40	20240613	192000	763539300	9680	9680	9680	9680	0
41	20240613	191900	763539300	9680	9680	9680	9680	0
42	20240613	191800	763539300	9680	9680	9680	9680	0
43	20240613	191700	763539300	9680	9680	9680	9680	0
44	20240613	191600	763539300	9680	9680	9680	9680	0
45	20240613	191500	763539300	9680	9680	9680	9680	0
46	20240613	191400	763539300	9680	9680	9680	9680	0
47	20240613	191300	763539300	9680	9680	9680	9680	0
48	20240613	191200	763539300	9680	9680	9680	9680	0
49	20240613	191100	763539300	9680	9680	9680	9680	0
50	20240613	191000	763539300	9680	9680	9680	9680	0
51	20240613	190900	763539300	9680	9680	9680	9680	0
52	20240613	190800	763539300	9680	9680	9680	9680	0
53	20240613	190700	763539300	9680	9680	9680	9680	0
54	20240613	190600	763539300	9680	9680	9680	9680	0
55	20240613	190500	763539300	9680	9680	9680	9680	0
56	20240613	190400	763539300	9680	9680	9680	9680	0
57	20240613	190300	763539300	9680	9680	9680	9680	0
58	20240613	190200	763539300	9680	9680	9680	9680	0
59	20240613	190100	763539300	9680	9680	9680	9680	0
60	20240613	190000	763539300	9680	9680	9680	9680	0
61	20240613	185900	763539300	9680	9680	9680	9680	0
62	20240613	185800	763539300	9680	9680	9680	9680	2362
63	20240613	185700	763539300	9680	9680	9680	9680	0
64	20240613	185600	763539300	9680	9680	9680	9680	0
65	20240613	185500	763539300	9680	9680	9680	9680	0
66	20240613	185400	763539300	9680	9680	9680	9680	0
67	20240613	185300	763539300	9680	9680	9680	9680	0
68	20240613	185200	763539300	9680	9680	9680	9680	0
69	20240613	185100	763539300	9680	9680	9680	9680	0
70	20240613	185000	763539300	9680	9680	9680	9680	0
71	20240613	184900	763539300	9680	9680	9680	9680	0
72	20240613	184800	763539300	9680	9680	9680	9680	0
73	20240613	184700	763539300	9680	9680	9680	9680	0
74	20240613	184600	763539300	9680	9680	9680	9680	0
75	20240613	184500	763539300	9680	9680	9680	9680	0
76	20240613	184400	763539300	9680	9680	9680	9680	0
77	20240613	184300	763539300	9680	9680	9680	9680	0
78	20240613	184200	763539300	9680	9680	9680	9680	0
79	20240613	184100	763539300	9680	9680	9680	9680	0
80	20240613	184000	763539300	9680	9680	9680	9680	0
81	20240613	183900	763539300	9680	9680	9680	9680	0
82	20240613	183800	763539300	9680	9680	9680	9680	0
83	20240613	183700	763539300	9680	9680	9680	9680	0
84	20240613	183600	763539300	9680	9680	9680	9680	0
85	20240613	183500	763539300	9680	9680	9680	9680	0
86	20240613	183400	763539300	9680	9680	9680	9680	0
87	20240613	183300	763539300	9680	9680	9680	9680	0
88	20240613	183200	763539300	9680	9680	9680	9680	0
89	20240613	183100	763539300	9680	9680	9680	9680	0
90	20240613	183000	763539300	9680	9680	9680	9680	0
91	20240613	182900	763539300	9680	9680	9680	9680	0
92	20240613	182800	763539300	9680	9680	9680	9680	2362
93	20240613	182700	763539300	9680	9680	9680	9680	0
94	20240613	182600	763539300	9680	9680	9680	9680	0
95	20240613	182500	763539300	9680	9680	9680	9680	0
96	20240613	182400	763539300	9680	9680	9680	9680	0
97	20240613	182300	763539300	9680	9680	9680	9680	0
98	20240613	182200	763539300	9680	9680	9680	9680	0
99	20240613	182100	763539300	9680	9680	9680	9680	0
100	20240613	182000	763539300	9680	9680	9680	9680	0
101	20240613	181900	763539300	9680	9680	9680	9680	0
102	20240613	181800	763539300	9680	9680	9680	9680	0
103	20240613	181700	763539300	9680	9680	9680	9680	0
104	20240613	181600	763539300	9680	9680	9680	9680	0
105	20240613	181500	763539300	9680	9680	9680	9680	0
106	20240613	181400	763539300	9680	9680	9680	9680	0
107	20240613	181300	763539300	9680	9680	9680	9680	0
108	20240613	181200	763539300	9680	9680	9680	9680	0
109	20240613	181100	763539300	9680	9680	9680	9680	0
110	20240613	181000	763539300	9680	9680	9680	9680	0
111	20240613	180900	763539300	9680	9680	9680	9680	0
112	20240613	180800	763539300	9680	9680	9680	9680	0
113	20240613	180700	763539300	9680	9680	9680	9680	0
114	20240613	180600	763539300	9680	9680	9680	9680	0
115	20240613	180500	763539300	9680	9680	9680	9680	0
116	20240613	180400	763539300	9680	9680	9680	9680	0
117	20240613	180300	763539300	9680	9680	9680	9680	0
118	20240613	180200	763539300	9680	9680	9680	9680	0
119	20240613	180100	763539300	9680	9680	9680	9680	0
120	20240613	180000	763539300	9680	9680	9680	9680	0
121	20240613	175900	763539300	9680	9680	9680	9680	0
122	20240613	175800	763539300	9680	9680	9680	9680	2362
123	20240613	175700	763539300	9680	9680	9680	9680	0
124	20240613	175600	763539300	9680	9680	9680	9680	0
125	20240613	175500	763539300	9680	9680	9680	9680	0
126	20240613	175400	763539300	9680	9680	9680	9680	0
127	20240613	175300	763539300	9680	9680	9680	9680	0
128	20240613	175200	763539300	9680	9680	9680	9680	0
129	20240613	175100	763539300	9680	9680	9680	9680	0
130	20240613	175000	763539300	9680	9680	9680	9680	0
131	20240613	174900	763539300	9680	9680	9680	9680	0
132	20240613	174800	763539300	9680	9680	9680	9680	0
133	20240613	174700	763539300	9680	9680	9680	9680	0
134	20240613	174600	763539300	9680	9680	9680	9680	0
135	20240613	174500	763539300	9680	9680	9680	9680	0
136	20240613	174400	763539300	9680	9680	9680	9680	0
137	20240613	174300	763539300	9680	9680	9680	9680	0
138	20240613	174200	763539300	9680	9680	9680	9680	0
139	20240613	174100	763539300	9680	9680	9680	9680	0
140	20240613	174000	763539300	9680	9680	9680	9680	0
141	20240613	173900	763539300	9680	9680	9680	9680	0
142	20240613	173800	763539300	9680	9680	9680	9680	0
143	20240613	173700	763539300	9680	9680	9680	9680	0
144	20240613	173600	763539300	9680	9680	9680	9680	0
145	20240613	173500	763539300	9680	9680	9680	9680	0
146	20240613	173400	763539300	9680	9680	9680	9680	0
147	20240613	173300	763539300	9680	9680	9680	9680	0
148	20240613	173200	763539300	9680	9680	9680	9680	0
149	20240613	173100	763539300	9680	9680	9680	9680	0
150	20240613	173000	763539300	9680	9680	9680	9680	0
151	20240613	172900	763539300	9680	9680	9680	9680	0
152	20240613	172800	763539300	9680	9680	9680	9680	2362
153	20240613	172700	763539300	9680	9680	9680	9680	0
154	20240613	172600	763539300	9680	9680	9680	9680	0
155	20240613	172500	763539300	9680	9680	9680	9680	0
156	20240613	172400	763539300	9680	9680	9680	9680	0
157	20240613	172300	763539300	9680	9680	9680	9680	0
158	20240613	172200	763539300	9680	9680	9680	9680	0
159	20240613	172100	763539300	9680	9680	9680	9680	0
160	20240613	172000	763539300	9680	9680	9680	9680	0
161	20240613	171900	763539300	9680	9680	9680	9680	0
162	20240613	171800	763539300	9680	9680	9680	9680	0
163	20240613	171700	763539300	9680	9680	9680	9680	0
164	20240613	171600	763539300	9680	9680	9680	9680	0
165	20240613	171500	763539300	9680	9680	9680	9680	0
166	20240613	171400	763539300	9680	9680	9680	9680	0
167	20240613	171300	763539300	9680	9680	9680	9680	0
168	20240613	171200	763539300	9680	9680	9680	9680	0
169	20240613	171100	763539300	9680	9680	9680	9680	0
170	20240613	171000	763539300	9680	9680	9680	9680	0
171	20240613	170900	763539300	9680	9680	9680	9680	0
172	20240613	170800	763539300	9680	9680	9680	9680	0
173	20240613	170700	763539300	9680	9680	9680	9680	0
174	20240613	170600	763539300	9680	9680	9680	9680	0
175	20240613	170500	763539300	9680	9680	9680	9680	0
176	20240613	170400	763539300	9680	9680	9680	9680	0
177	20240613	170300	763539300	9680	9680	9680	9680	0
178	20240613	170200	763539300	9680	9680	9680	9680	0
179	20240613	170100	763539300	9680	9680	9680	9680	0
180	20240613	170000	763539300	9680	9680	9680	9680	0
181	20240613	165900	763539300	9680	9680	9680	9680	0
182	20240613	165800	763539300	9680	9680	9680	9680	2362
183	20240613	165700	763539300	9680	9680	9680	9680	0
184	20240613	165600	763539300	9680	9680	9680	9680	0
185	20240613	165500	763539300	9680	9680	9680	9680	0
186	20240613	165400	763539300	9680	9680	9680	9680	0
187	20240613	165300	763539300	9680	9680	9680	9680	0
188	20240613	165200	763539300	9680	9680	9680	9680	0
189	20240613	165100	763539300	9680	9680	9680	9680	0
190	20240613	165000	763539300	9680	9680	9680	9680	0
191	20240613	164900	763539300	9680	9680	9680	9680	0
192	20240613	164800	763539300	9680	9680	9680	9680	0
193	20240613	164700	763539300	9680	9680	9680	9680	0
194	20240613	164600	763539300	9680	9680	9680	9680	0
195	20240613	164500	763539300	9680	9680	9680	9680	0
196	20240613	164400	763539300	9680	9680	9680	9680	0
197	20240613	164300	763539300	9680	9680	9680	9680	0
198	20240613	164200	763539300	9680	9680	9680	9680	0
199	20240613	164100	763539300	9680	9680	9680	9680	0
200	20240613	164000	763539300	9680	9680	9680	9680	0
201	20240613	163900	763539300	9680	9680	9680	9680	0
202	20240613	163800	763539300	9680	9680	9680	9680	0
203	20240613	163700	763539300	9680	9680	9680	9680	0
204	20240613	163600	763539300	9680	9680	9680	9680	0
205	20240613	163500	763539300	9680	9680	9680	9680	0
206	20240613	163400	763539300	9680	9680	9680	9680	0
207	20240613	163300	763539300	9680	9680	9680	9680	0
208	20240613	163200	763539300	9680	9680	9680	9680	0
209	20240613	163100	763539300	9680	9680	9680	9680	0
210	20240613	163000	763539300	9680	9680	9680	9680	0
211	20240613	162900	763539300	9680	9680	9680	9680	0
212	20240613	162800	763539300	9680	9680	9680	9680	2362
213	20240613	162700	763539300	9680	9680	9680	9680	0
214	20240613	162600	763539300	9680	9680	9680	9680	0
215	20240613	162500	763539300	9680	9680	9680	9680	0
216	20240613	162400	763539300	9680	9680	9680	9680	0
217	20240613	162300	763539300	9680	9680	9680	9680	0
218	20240613	162200	763539300	9680	9680	9680	9680	0
219	20240613	162100	763539300	9680	9680	9680	9680	0
220	20240613	162000	763539300	9680	9680	9680	9680	0
221	20240613	161900	763539300	9680	9680	9680	9680	0
222	20240613	161800	763539300	9680	9680	9680	9680	0
223	20240613	161700	763539300	9680	9680	9680	9680	0
224	20240613	161600	763539300	9680	9680	9680	9680	0
225	20240613	161500	763539300	9680	9680	9680	9680	0
226	20240613	161400	763539300	9680	9680	9680	9680	0
227	20240613	161300	763539300	9680	9680	9680	9680	0
228	20240613	161200	763539300	9680	9680	9680	9680	0
229	20240613	161100	763539300	9680	9680	9680	9680	0
230	20240613	161000	763539300	9680	9680	9680	9680	0
231	20240613	160900	763539300	9680	9680	9680	9680	0
232	20240613	160800	763539300	9680	9680	9680	9680	0
233	20240613	160700	763539300	9680	9680	9680	9680	0
234	20240613	160600	763539300	9680	9680	9680	9680	0
235	20240613	160500	763539300	9680	9680	9680	9680	0
236	20240613	160400	763539300	9680	9680	9680	9680	0
237	20240613	160300	763539300	9680	9680	9680	9680	0
238	20240613	160200	763539300	9680	9680	9680	9680	0
239	20240613	160100	763539300	9680	9680	9680	9680	0
240	20240613	160000	763539300	9680	9680	9680	9680	0
241	20240613	155900	763539300	9680	9680	9680	9680	0
242	20240613	155800	763539300	9680	9680	9680	9680	2362
243	20240613	155700	763539300	9680	9680	9680	9680	0
244	20240613	155600	763539300	9680	9680	9680	9680	0
245	20240613	155500	763539300	9680	9680	9680	9680	0
246	20240613	155400	763539300	9680	9680	9680	9680	0
247	20240613	155300	763539300	9680	9680	9680	9680	0
248	20240613	155200	763539300	9680	9680	9680	9680	0
249	20240613	155100	763539300	9680	9680	9680	9680	0
250	20240613	155000	763539300	9680	9680	9680	9680	0
251	20240613	154900	763539300	9680	9680	9680	9680	0
252	20240613	154800	763539300	9680	9680	9680	9680	0
253	20240613	154700	763539300	9680	9680	9680	9680	0
254	20240613	154600	763539300	9680	9680	9680	9680	0
255	20240613	154500	763539300	9680	9680	9680	9680	0
256	20240613	154400	763539300	9680	9680	9680	9680	0
257	20240613	154300	763539300	9680	9680	9680	9680	0
258	20240613	154200	763539300	9680	9680	9680	9680	0
259	20240613	154100	763539300	9680	9680	9680	9680	0
260	20240613	154000	763539300	9680	9680	9680	9680	0
261	20240613	153900	763539300	9680	9680	9680	9680	0
262	20240613	153800	763539300	9680	9680	9680	9680	0
263	20240613	153700	763539300	9680	9680	9680	9680	0
264	20240613	153600	763539300	9680	9680	9680	9680	0
265	20240613	153500	763539300	9680	9680	9680	9680	0
266	20240613	153400	763539300	9680	9680	9680	9680	0
267	20240613	153300	763539300	9680	9680	9680	9680	0
268	20240613	153200	763539300	9680	9680	9680	9680	0
269	20240613	153100	763539300	9680	9680	9680	9680	0
270	20240613	153000	763539300	9680	9680	9680	9680	2362
271	20240613	152900	740675140	9720	9720	9720	9720	0
272	20240613	152800	740675140	9720	9720	9720	9720	0
273	20240613	152700	740675140	9720	9720	9720	9720	0
274	20240613	152600	740675140	9720	9720	9720	9720	0
275	20240613	152500	740675140	9720	9720	9720	9720	0
276	20240613	152400	740675140	9720	9720	9720	9720	0
277	20240613	152300	740675140	9720	9720	9720	9720	0
278	20240613	152200	740675140	9720	9720	9720	9720	0
279	20240613	152100	740675140	9720	9720	9720	9720	0
280	20240613	152000	740675140	9720	9720	9720	9720	0
281	20240613	151900	740675140	9720	9680	9720	9680	48
282	20240613	151800	740210400	9680	9730	9730	9680	109
283	20240613	151700	739150230	9720	9730	9730	9720	200
284	20240613	151600	737205230	9710	9730	9740	9710	715
285	20240613	151500	730257580	9730	9710	9730	9710	340
286	20240613	151400	726952490	9710	9710	9710	9710	231
287	20240613	151300	724709480	9710	9670	9720	9670	600
288	20240613	151200	718898480	9720	9720	9720	9720	300
289	20240613	151100	715982480	9720	9710	9720	9700	330
290	20240613	151000	712777060	9710	9710	9710	9710	180
291	20240613	150900	711029260	9710	9700	9710	9700	280
292	20240613	150800	708312260	9700	9700	9710	9700	453
293	20240613	150700	703917160	9700	9660	9700	9660	201
294	20240613	150600	701968060	9700	9700	9700	9700	443
295	20240613	150500	697670960	9690	9690	9690	9690	366
296	20240613	150400	694124420	9690	9690	9690	9650	205
297	20240613	150300	692138050	9690	9690	9690	9690	301
298	20240613	150200	689221360	9690	9670	9690	9670	205
299	20240613	150100	687237010	9670	9670	9670	9670	202
300	20240613	150000	685283670	9640	9650	9650	9640	298
301	20240613	145900	682409210	9640	9640	9640	9640	65
302	20240613	145800	681782610	9670	9670	9670	9670	3
303	20240613	145700	681753600	9640	9650	9650	9640	1000
304	20240613	145600	672111140	9680	9680	9680	9680	0
305	20240613	145500	672111140	9680	9680	9680	9680	2
306	20240613	145400	672091780	9680	9680	9680	9680	501
307	20240613	145300	667242100	9680	9680	9680	9680	0
308	20240613	145200	667242100	9680	9650	9680	9650	459
309	20240613	145100	662809710	9650	9650	9650	9650	0
310	20240613	145000	662809710	9650	9650	9650	9650	61
311	20240613	144900	662221060	9650	9660	9660	9650	5
312	20240613	144800	662172800	9650	9650	9650	9650	0
313	20240613	144700	662172800	9650	9660	9660	9650	574
314	20240613	144600	656631680	9660	9660	9680	9660	69
315	20240613	144500	655965110	9680	9680	9680	9680	1
316	20240613	144400	655955430	9680	9680	9680	9680	1
317	20240613	144300	655945750	9660	9660	9660	9660	0
318	20240613	144200	655945750	9660	9680	9680	9660	107
319	20240613	144100	654911040	9680	9680	9680	9680	5
320	20240613	144000	654862640	9680	9680	9680	9680	0
321	20240613	143900	654862640	9680	9670	9680	9670	60
322	20240613	143800	654282420	9670	9660	9670	9660	64
323	20240613	143700	653664170	9670	9660	9670	9660	117
324	20240613	143600	652533930	9660	9660	9660	9660	60
325	20240613	143500	651954330	9670	9670	9670	9670	0
326	20240613	143400	651954330	9670	9670	9670	9670	1134
327	20240613	143300	640988550	9670	9660	9670	9660	289
328	20240613	143200	638196790	9670	9670	9670	9660	170
329	20240613	143100	636554560	9670	9660	9670	9660	229
330	20240613	143000	634342400	9660	9660	9660	9660	64
331	20240613	142900	633724160	9660	9660	9660	9660	65
332	20240613	142800	633096260	9670	9680	9680	9670	777
333	20240613	142700	625581540	9670	9670	9670	9670	0
334	20240613	142600	625581540	9670	9670	9670	9670	0
335	20240613	142500	625581540	9670	9670	9670	9670	0
336	20240613	142400	625581540	9670	9680	9680	9670	1061
337	20240613	142300	615320080	9690	9690	9690	9690	0
338	20240613	142200	615320080	9690	9690	9690	9690	0
339	20240613	142100	615320080	9690	9690	9690	9690	0
340	20240613	142000	615320080	9690	9670	9690	9670	67
341	20240613	141900	614671050	9690	9710	9710	9690	97
342	20240613	141800	613730120	9670	9670	9670	9670	51
343	20240613	141700	613236950	9700	9700	9700	9700	0
344	20240613	141600	613236950	9700	9700	9700	9700	0
345	20240613	141500	613236950	9700	9700	9700	9700	0
346	20240613	141400	613236950	9700	9700	9700	9700	406
347	20240613	141300	609298750	9700	9700	9700	9700	1
348	20240613	141200	609289050	9700	9700	9700	9700	15
349	20240613	141100	609143550	9700	9680	9700	9680	640
350	20240613	141000	602938380	9660	9660	9660	9660	64
351	20240613	140900	602320140	9660	9660	9660	9660	300
352	20240613	140800	599422140	9660	9660	9660	9660	0
353	20240613	140700	599422140	9660	9660	9660	9660	0
354	20240613	140600	599422140	9660	9660	9660	9660	66
355	20240613	140500	598784580	9660	9660	9660	9660	0
356	20240613	140400	598784580	9660	9660	9660	9660	289
357	20240613	140300	595992840	9660	9660	9660	9660	59
358	20240613	140200	595422900	9660	9660	9660	9660	800
359	20240613	140100	587694900	9660	9660	9660	9660	0
360	20240613	140000	587694900	9660	9660	9660	9660	0
361	20240613	135900	587694900	9660	9660	9660	9660	0
362	20240613	135800	587694900	9660	9660	9660	9660	0
363	20240613	135700	587694900	9660	9660	9660	9660	0
364	20240613	135600	587694900	9660	9660	9660	9660	0
365	20240613	135500	587694900	9660	9660	9660	9660	0
366	20240613	135400	587694900	9660	9650	9660	9650	226
367	20240613	135300	585512780	9650	9650	9650	9650	0
368	20240613	135200	585512780	9650	9650	9650	9650	10
369	20240613	135100	585416280	9650	9650	9650	9650	0
370	20240613	135000	585416280	9650	9660	9660	9650	80
371	20240613	134900	584644110	9660	9670	9670	9660	30
372	20240613	134800	584354210	9660	9660	9660	9660	0
373	20240613	134700	584354210	9660	9660	9660	9660	65
374	20240613	134600	583726310	9660	9670	9670	9660	103
375	20240613	134500	582730830	9680	9680	9680	9680	0
376	20240613	134400	582730830	9680	9680	9680	9680	0
377	20240613	134300	582730830	9680	9680	9680	9680	0
378	20240613	134200	582730830	9680	9680	9680	9680	5
379	20240613	134100	582682430	9710	9710	9710	9710	0
380	20240613	134000	582682430	9710	9710	9710	9710	0
381	20240613	133900	582682430	9710	9710	9710	9710	1
382	20240613	133800	582672720	9650	9650	9650	9650	0
383	20240613	133700	582672720	9650	9650	9650	9650	15
384	20240613	133600	582527970	9650	9650	9650	9650	0
385	20240613	133500	582527970	9650	9650	9650	9650	0
386	20240613	133400	582527970	9650	9650	9650	9650	17
387	20240613	133300	582363920	9650	9650	9650	9650	1010
388	20240613	133200	572617420	9660	9670	9670	9660	535
389	20240613	133100	567448780	9670	9690	9690	9670	387
390	20240613	133000	563705990	9690	9690	9690	9690	1
391	20240613	132900	563696300	9700	9700	9700	9700	1
392	20240613	132800	563686600	9680	9680	9680	9680	241
393	20240613	132700	561353720	9690	9690	9690	9690	192
394	20240613	132600	559493240	9690	9690	9690	9690	182
395	20240613	132500	557729660	9700	9700	9700	9700	0
396	20240613	132400	557729660	9700	9700	9700	9700	0
397	20240613	132300	557729660	9700	9700	9700	9700	0
398	20240613	132200	557729660	9700	9700	9700	9700	0
399	20240613	132100	557729660	9700	9700	9700	9700	130
400	20240613	132000	556468660	9680	9680	9680	9680	127
401	20240613	131900	555239300	9650	9670	9670	9650	528
402	20240613	131800	550139560	9670	9670	9670	9670	32
403	20240613	131700	549830120	9670	9670	9670	9660	293
404	20240613	131600	546997810	9670	9670	9670	9670	300
405	20240613	131500	544096810	9670	9670	9670	9670	102
406	20240613	131400	543110470	9670	9670	9670	9670	0
407	20240613	131300	543110470	9670	9670	9670	9670	3
408	20240613	131200	543081460	9700	9700	9700	9700	155
409	20240613	131100	541577960	9700	9710	9710	9700	2969
410	20240613	131000	512774360	9720	9720	9720	9720	0
411	20240613	130900	512774360	9720	9720	9720	9720	0
412	20240613	130800	512774360	9720	9720	9720	9720	0
413	20240613	130700	512774360	9720	9720	9720	9720	0
414	20240613	130600	512774360	9720	9720	9720	9720	3
415	20240613	130500	512745200	9720	9720	9720	9720	0
416	20240613	130400	512745200	9720	9720	9720	9720	0
417	20240613	130300	512745200	9720	9720	9720	9720	200
418	20240613	130200	510801200	9720	9720	9720	9720	0
419	20240613	130100	510801200	9720	9720	9720	9720	9
420	20240613	130000	510713720	9710	9710	9710	9710	0
421	20240613	125900	510713720	9710	9710	9710	9710	0
422	20240613	125800	510713720	9710	9710	9710	9710	0
423	20240613	125700	510713720	9710	9710	9710	9710	0
424	20240613	125600	510713720	9710	9710	9710	9710	0
425	20240613	125500	510713720	9710	9710	9710	9710	112
426	20240613	125400	509626200	9710	9710	9710	9710	0
427	20240613	125300	509626200	9710	9710	9710	9710	72
428	20240613	125200	508927080	9700	9710	9710	9700	314
429	20240613	125100	505879980	9710	9710	9710	9710	200
430	20240613	125000	503937980	9710	9710	9710	9710	11
431	20240613	124900	503831170	9720	9720	9720	9720	0
432	20240613	124800	503831170	9720	9710	9720	9710	201
433	20240613	124700	501877480	9710	9710	9710	9710	0
434	20240613	124600	501877480	9710	9710	9710	9710	0
435	20240613	124500	501877480	9710	9710	9710	9710	0
436	20240613	124400	501877480	9710	9710	9710	9710	0
437	20240613	124300	501877480	9710	9710	9710	9710	0
438	20240613	124200	501877480	9710	9710	9710	9710	0
439	20240613	124100	501877480	9710	9730	9730	9710	1038
440	20240613	124000	491793290	9750	9750	9750	9750	0
441	20240613	123900	491793290	9750	9750	9750	9750	0
442	20240613	123800	491793290	9750	9750	9750	9750	0
443	20240613	123700	491793290	9750	9750	9750	9750	1
444	20240613	123600	491783540	9750	9750	9750	9750	10
445	20240613	123500	491686040	9750	9750	9750	9750	0
446	20240613	123400	491686040	9750	9750	9750	9750	1
447	20240613	123300	491676290	9730	9730	9730	9730	0
448	20240613	123200	491676290	9730	9730	9730	9730	2
449	20240613	123100	491656830	9730	9730	9730	9730	0
450	20240613	123000	491656830	9730	9730	9730	9730	0
451	20240613	122900	491656830	9730	9730	9730	9730	30
452	20240613	122800	491364930	9730	9730	9730	9730	0
453	20240613	122700	491364930	9730	9730	9730	9730	127
454	20240613	122600	490129220	9730	9730	9730	9730	22
455	20240613	122500	489915160	9770	9770	9770	9770	0
456	20240613	122400	489915160	9770	9770	9770	9770	0
457	20240613	122300	489915160	9770	9770	9770	9770	0
458	20240613	122200	489915160	9770	9770	9770	9770	0
459	20240613	122100	489915160	9770	9770	9770	9770	0
460	20240613	122000	489915160	9770	9770	9770	9770	0
461	20240613	121900	489915160	9770	9770	9770	9770	0
462	20240613	121800	489915160	9770	9770	9770	9770	0
463	20240613	121700	489915160	9770	9770	9770	9770	0
464	20240613	121600	489915160	9770	9770	9770	9770	0
465	20240613	121500	489915160	9770	9770	9770	9770	0
466	20240613	121400	489915160	9770	9770	9770	9770	0
467	20240613	121300	489915160	9770	9730	9770	9730	500
468	20240613	121200	485042440	9710	9710	9710	9710	8
469	20240613	121100	484964760	9730	9730	9730	9730	1
470	20240613	121000	484955030	9700	9700	9700	9700	41
471	20240613	120900	484557330	9700	9710	9710	9700	500
472	20240613	120800	479707250	9710	9710	9710	9710	0
473	20240613	120700	479707250	9710	9710	9710	9710	204
474	20240613	120600	477726410	9710	9710	9710	9710	0
475	20240613	120500	477726410	9710	9710	9710	9710	0
476	20240613	120400	477726410	9710	9710	9710	9710	0
477	20240613	120300	477726410	9710	9710	9710	9710	0
478	20240613	120200	477726410	9710	9710	9710	9710	228
479	20240613	120100	475512530	9710	9710	9710	9710	34
480	20240613	120000	475182390	9710	9710	9710	9710	163
481	20240613	115900	473599660	9720	9720	9720	9720	0
482	20240613	115800	473599660	9720	9720	9720	9720	1
483	20240613	115700	473589940	9720	9720	9720	9720	0
484	20240613	115600	473589940	9720	9720	9720	9720	281
485	20240613	115500	470858620	9720	9720	9720	9720	0
486	20240613	115400	470858620	9720	9720	9720	9720	115
487	20240613	115300	469740820	9720	9720	9720	9720	80
488	20240613	115200	468963220	9730	9730	9730	9730	10
489	20240613	115100	468865920	9730	9730	9730	9730	0
490	20240613	115000	468865920	9730	9730	9730	9730	277
491	20240613	114900	466170710	9730	9730	9730	9730	180
492	20240613	114800	464419310	9740	9740	9740	9740	150
493	20240613	114700	462958310	9730	9730	9730	9730	0
494	20240613	114600	462958310	9730	9730	9730	9730	0
495	20240613	114500	462958310	9730	9730	9730	9730	0
496	20240613	114400	462958310	9730	9730	9730	9730	28
497	20240613	114300	462685870	9730	9730	9730	9730	0
498	20240613	114200	462685870	9730	9730	9730	9730	0
499	20240613	114100	462685870	9730	9730	9730	9730	0
500	20240613	114000	462685870	9730	9730	9730	9730	169
501	20240613	113900	461041500	9730	9730	9730	9730	4
502	20240613	113800	461002580	9730	9740	9740	9730	205
503	20240613	113700	459006160	9750	9750	9750	9750	0
504	20240613	113600	459006160	9750	9750	9750	9750	4
505	20240613	113500	458967160	9750	9750	9750	9750	0
506	20240613	113400	458967160	9750	9750	9750	9750	0
507	20240613	113300	458967160	9750	9750	9750	9750	10
508	20240613	113200	458869660	9750	9750	9750	9750	0
509	20240613	113100	458869660	9750	9750	9750	9750	30
510	20240613	113000	458577160	9750	9750	9750	9750	6
511	20240613	112900	458518660	9750	9750	9750	9750	0
512	20240613	112800	458518660	9750	9740	9750	9740	432
513	20240613	112700	454307210	9730	9730	9730	9730	0
514	20240613	112600	454307210	9730	9730	9730	9730	0
515	20240613	112500	454307210	9730	9740	9740	9730	68
516	20240613	112400	453645390	9740	9740	9740	9740	144
517	20240613	112300	452242830	9750	9750	9750	9750	12
518	20240613	112200	452125830	9740	9740	9740	9740	178
519	20240613	112100	450392110	9740	9740	9740	9740	0
520	20240613	112000	450392110	9740	9740	9740	9740	11
521	20240613	111900	450284970	9750	9750	9750	9750	100
522	20240613	111800	449309970	9750	9750	9750	9750	0
523	20240613	111700	449309970	9750	9750	9750	9750	49
524	20240613	111600	448832220	9760	9760	9760	9760	0
525	20240613	111500	448832220	9760	9760	9760	9760	0
526	20240613	111400	448832220	9760	9760	9760	9760	0
527	20240613	111300	448832220	9760	9770	9770	9760	824
528	20240613	111200	440789270	9770	9770	9770	9770	30
529	20240613	111100	440496170	9790	9790	9790	9790	5
530	20240613	111000	440447220	9800	9800	9800	9800	31
531	20240613	110900	440143420	9810	9810	9810	9810	0
532	20240613	110800	440143420	9810	9810	9810	9810	0
533	20240613	110700	440143420	9810	9790	9810	9790	1137
534	20240613	110600	428993520	9760	9760	9760	9760	72
535	20240613	110500	428290800	9760	9760	9760	9760	0
536	20240613	110400	428290800	9760	9760	9760	9760	5
537	20240613	110300	428242000	9760	9790	9790	9760	415
538	20240613	110200	424190370	9800	9810	9810	9790	379
539	20240613	110100	420476390	9790	9720	9810	9710	4827
540	20240613	110000	373209220	9730	9700	9730	9700	232
541	20240613	105900	370955510	9720	9700	9720	9700	151
542	20240613	105800	369488390	9700	9650	9700	9650	973
543	20240613	105700	360054430	9650	9680	9680	9650	2850
544	20240613	105600	332525510	9690	9690	9690	9690	50
545	20240613	105500	332041010	9680	9680	9680	9680	64
546	20240613	105400	331421490	9690	9690	9690	9690	0
547	20240613	105300	331421490	9690	9690	9690	9690	88
548	20240613	105200	330568770	9690	9690	9690	9690	40
549	20240613	105100	330181170	9690	9690	9690	9690	64
550	20240613	105000	329561010	9690	9690	9690	9690	0
551	20240613	104900	329561010	9690	9690	9690	9690	701
552	20240613	104800	322768320	9700	9700	9700	9700	0
553	20240613	104700	322768320	9700	9700	9700	9700	0
554	20240613	104600	322768320	9700	9720	9720	9700	1383
555	20240613	104500	309348050	9720	9720	9720	9720	2
556	20240613	104400	309328610	9710	9710	9710	9710	150
557	20240613	104300	307872110	9710	9710	9710	9710	0
558	20240613	104200	307872110	9710	9710	9710	9710	0
559	20240613	104100	307872110	9710	9710	9710	9710	70
560	20240613	104000	307192410	9700	9700	9700	9700	4
561	20240613	103900	307153610	9700	9700	9700	9700	15
562	20240613	103800	307008110	9700	9700	9700	9700	60
563	20240613	103700	306426110	9710	9710	9710	9710	0
564	20240613	103600	306426110	9710	9710	9710	9710	0
565	20240613	103500	306426110	9710	9700	9710	9700	230
566	20240613	103400	304194610	9700	9700	9700	9690	550
567	20240613	103300	298860430	9710	9710	9710	9710	1
568	20240613	103200	298850720	9710	9710	9710	9710	0
569	20240613	103100	298850720	9710	9710	9710	9710	0
570	20240613	103000	298850720	9710	9710	9710	9710	26
571	20240613	102900	298598260	9710	9710	9710	9710	300
572	20240613	102800	295685260	9700	9700	9700	9700	97
573	20240613	102700	294744360	9700	9700	9700	9700	11
574	20240613	102600	294637660	9700	9700	9700	9700	0
575	20240613	102500	294637660	9700	9700	9700	9700	0
576	20240613	102400	294637660	9700	9700	9700	9700	45
577	20240613	102300	294201160	9700	9700	9700	9700	0
578	20240613	102200	294201160	9700	9700	9700	9700	0
579	20240613	102100	294201160	9700	9700	9700	9700	5
580	20240613	102000	294152660	9700	9700	9700	9700	11
581	20240613	101900	294045960	9700	9700	9700	9700	10
582	20240613	101800	293948960	9690	9690	9690	9690	100
583	20240613	101700	292979960	9700	9690	9700	9690	169
584	20240613	101600	291341330	9690	9690	9690	9690	0
585	20240613	101500	291341330	9690	9690	9690	9690	0
586	20240613	101400	291341330	9690	9700	9700	9690	263
587	20240613	101300	288791970	9700	9700	9700	9700	240
588	20240613	101200	286463970	9700	9700	9700	9700	293
589	20240613	101100	283621870	9730	9730	9730	9730	0
590	20240613	101000	283621870	9730	9730	9730	9730	0
591	20240613	100900	283621870	9730	9730	9730	9730	1
592	20240613	100800	283612140	9730	9730	9730	9730	205
593	20240613	100700	281617490	9730	9730	9730	9730	0
594	20240613	100600	281617490	9730	9730	9730	9730	0
595	20240613	100500	281617490	9730	9730	9730	9730	799
596	20240613	100400	273843220	9730	9730	9730	9730	1
597	20240613	100300	273833490	9730	9710	9730	9700	2066
598	20240613	100200	253787240	9710	9710	9710	9710	206
599	20240613	100100	251786980	9710	9710	9710	9710	0
600	20240613	100000	251786980	9710	9710	9710	9710	16
601	20240613	095900	251631620	9720	9730	9730	9720	378
602	20240613	095800	247956920	9730	9730	9730	9730	149
603	20240613	095700	246507150	9740	9770	9770	9740	579
604	20240613	095600	240864260	9760	9760	9770	9760	209
605	20240613	095500	238824400	9760	9770	9770	9760	748
606	20240613	095400	231518790	9760	9750	9770	9750	271
607	20240613	095300	228871620	9750	9750	9750	9750	114
608	20240613	095200	227760120	9770	9760	9770	9760	77
609	20240613	095100	227008580	9770	9770	9770	9770	511
610	20240613	095000	222016110	9760	9750	9760	9730	930
611	20240613	094900	212947070	9760	9760	9760	9760	318
612	20240613	094800	209843390	9760	9760	9760	9760	252
613	20240613	094700	207383870	9750	9750	9750	9750	115
614	20240613	094600	206262620	9740	9740	9740	9740	38
615	20240613	094500	205892500	9740	9740	9740	9740	168
616	20240613	094400	204256180	9740	9720	9740	9720	125
617	20240613	094300	203040740	9720	9720	9720	9710	172
618	20240613	094200	201369400	9740	9740	9740	9740	0
619	20240613	094100	201369400	9740	9740	9740	9740	1
620	20240613	094000	201359660	9750	9720	9750	9720	1180
621	20240613	093900	189857130	9710	9720	9720	9710	561
622	20240613	093800	184409620	9720	9720	9720	9720	100
623	20240613	093700	183437620	9710	9710	9710	9710	1
624	20240613	093600	183427910	9750	9750	9750	9750	1086
625	20240613	093500	172839410	9740	9700	9740	9700	1209
626	20240613	093400	161078520	9680	9680	9680	9680	306
627	20240613	093300	158116440	9670	9680	9680	9670	16
628	20240613	093200	157961710	9670	9670	9680	9670	133
629	20240613	093100	156675590	9670	9660	9670	9660	2
630	20240613	093000	156656260	9660	9660	9660	9660	105
631	20240613	092900	155641960	9690	9690	9690	9690	0
632	20240613	092800	155641960	9690	9690	9690	9630	153
633	20240613	092700	154168300	9680	9700	9700	9630	554
634	20240613	092600	148807720	9640	9640	9640	9630	229
635	20240613	092500	146601050	9640	9650	9650	9620	195
636	20240613	092400	144723050	9660	9670	9670	9660	1027
637	20240613	092300	134793530	9670	9660	9720	9660	149
638	20240613	092200	133352810	9730	9690	9730	9660	537
639	20240613	092100	128157540	9690	9710	9710	9690	689
640	20240613	092000	121474950	9750	9740	9750	9740	3
641	20240613	091900	121445710	9700	9690	9700	9690	888
642	20240613	091800	112832560	9690	9720	9720	9690	1929
643	20240613	091700	94109850	9740	9720	9740	9720	909
644	20240613	091600	85274350	9720	9710	9720	9710	35
645	20240613	091500	84934460	9700	9700	9700	9700	112
646	20240613	091400	83848060	9700	9680	9700	9680	798
647	20240613	091300	76117400	9680	9680	9690	9680	438
648	20240613	091200	71877540	9680	9690	9690	9680	294
649	20240613	091100	69029070	9700	9700	9700	9700	50
650	20240613	091000	68544070	9700	9700	9700	9690	285
651	20240613	090900	65781720	9700	9710	9720	9700	338
652	20240613	090800	62502480	9710	9710	9710	9710	16
653	20240613	090700	62347120	9710	9710	9710	9710	331
654	20240613	090600	59133110	9700	9700	9700	9700	35
655	20240613	090500	58793610	9720	9720	9720	9720	0
656	20240613	090400	58793610	9720	9760	9760	9690	1675
657	20240613	090300	42516850	9780	9750	9780	9750	8
658	20240613	090200	42438670	9740	9740	9810	9740	395
659	20240613	090100	38577970	9820	9770	9820	9710	1469
660	20240613	090000	24244790	9770	9820	9830	9770	2473