KissMeData/096240/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	200300	337836390	17740	17740	17740	17740	157
3	20240613	200200	337836390	17740	17740	17740	17740	0
4	20240613	200100	337836390	17740	17740	17740	17740	0
5	20240613	200000	337836390	17740	17740	17740	17740	0
6	20240613	195900	337836390	17740	17740	17740	17740	0
7	20240613	195800	337836390	17740	17740	17740	17740	0
8	20240613	195700	337836390	17740	17740	17740	17740	0
9	20240613	195600	337836390	17740	17740	17740	17740	0
10	20240613	195500	337836390	17740	17740	17740	17740	0
11	20240613	195400	337836390	17740	17740	17740	17740	0
12	20240613	195300	337836390	17740	17740	17740	17740	0
13	20240613	195200	337836390	17740	17740	17740	17740	0
14	20240613	195100	337836390	17740	17740	17740	17740	0
15	20240613	195000	337836390	17740	17740	17740	17740	0
16	20240613	194900	337836390	17740	17740	17740	17740	0
17	20240613	194800	337836390	17740	17740	17740	17740	0
18	20240613	194700	337836390	17740	17740	17740	17740	0
19	20240613	194600	337836390	17740	17740	17740	17740	0
20	20240613	194500	337836390	17740	17740	17740	17740	0
21	20240613	194400	337836390	17740	17740	17740	17740	0
22	20240613	194300	337836390	17740	17740	17740	17740	0
23	20240613	194200	337836390	17740	17740	17740	17740	0
24	20240613	194100	337836390	17740	17740	17740	17740	0
25	20240613	194000	337836390	17740	17740	17740	17740	0
26	20240613	193900	337836390	17740	17740	17740	17740	0
27	20240613	193800	337836390	17740	17740	17740	17740	0
28	20240613	193700	337836390	17740	17740	17740	17740	0
29	20240613	193600	337836390	17740	17740	17740	17740	0
30	20240613	193500	337836390	17740	17740	17740	17740	0
31	20240613	193400	337836390	17740	17740	17740	17740	0
32	20240613	193300	337836390	17740	17740	17740	17740	157
33	20240613	193200	337836390	17740	17740	17740	17740	0
34	20240613	193100	337836390	17740	17740	17740	17740	0
35	20240613	193000	337836390	17740	17740	17740	17740	0
36	20240613	192900	337836390	17740	17740	17740	17740	0
37	20240613	192800	337836390	17740	17740	17740	17740	0
38	20240613	192700	337836390	17740	17740	17740	17740	0
39	20240613	192600	337836390	17740	17740	17740	17740	0
40	20240613	192500	337836390	17740	17740	17740	17740	0
41	20240613	192400	337836390	17740	17740	17740	17740	0
42	20240613	192300	337836390	17740	17740	17740	17740	0
43	20240613	192200	337836390	17740	17740	17740	17740	0
44	20240613	192100	337836390	17740	17740	17740	17740	0
45	20240613	192000	337836390	17740	17740	17740	17740	0
46	20240613	191900	337836390	17740	17740	17740	17740	0
47	20240613	191800	337836390	17740	17740	17740	17740	0
48	20240613	191700	337836390	17740	17740	17740	17740	0
49	20240613	191600	337836390	17740	17740	17740	17740	0
50	20240613	191500	337836390	17740	17740	17740	17740	0
51	20240613	191400	337836390	17740	17740	17740	17740	0
52	20240613	191300	337836390	17740	17740	17740	17740	0
53	20240613	191200	337836390	17740	17740	17740	17740	0
54	20240613	191100	337836390	17740	17740	17740	17740	0
55	20240613	191000	337836390	17740	17740	17740	17740	0
56	20240613	190900	337836390	17740	17740	17740	17740	0
57	20240613	190800	337836390	17740	17740	17740	17740	0
58	20240613	190700	337836390	17740	17740	17740	17740	0
59	20240613	190600	337836390	17740	17740	17740	17740	0
60	20240613	190500	337836390	17740	17740	17740	17740	0
61	20240613	190400	337836390	17740	17740	17740	17740	0
62	20240613	190300	337836390	17740	17740	17740	17740	157
63	20240613	190200	337836390	17740	17740	17740	17740	0
64	20240613	190100	337836390	17740	17740	17740	17740	0
65	20240613	190000	337836390	17740	17740	17740	17740	0
66	20240613	185900	337836390	17740	17740	17740	17740	0
67	20240613	185800	337836390	17740	17740	17740	17740	0
68	20240613	185700	337836390	17740	17740	17740	17740	0
69	20240613	185600	337836390	17740	17740	17740	17740	0
70	20240613	185500	337836390	17740	17740	17740	17740	0
71	20240613	185400	337836390	17740	17740	17740	17740	0
72	20240613	185300	337836390	17740	17740	17740	17740	0
73	20240613	185200	337836390	17740	17740	17740	17740	0
74	20240613	185100	337836390	17740	17740	17740	17740	0
75	20240613	185000	337836390	17740	17740	17740	17740	0
76	20240613	184900	337836390	17740	17740	17740	17740	0
77	20240613	184800	337836390	17740	17740	17740	17740	0
78	20240613	184700	337836390	17740	17740	17740	17740	0
79	20240613	184600	337836390	17740	17740	17740	17740	0
80	20240613	184500	337836390	17740	17740	17740	17740	0
81	20240613	184400	337836390	17740	17740	17740	17740	0
82	20240613	184300	337836390	17740	17740	17740	17740	0
83	20240613	184200	337836390	17740	17740	17740	17740	0
84	20240613	184100	337836390	17740	17740	17740	17740	0
85	20240613	184000	337836390	17740	17740	17740	17740	0
86	20240613	183900	337836390	17740	17740	17740	17740	0
87	20240613	183800	337836390	17740	17740	17740	17740	0
88	20240613	183700	337836390	17740	17740	17740	17740	0
89	20240613	183600	337836390	17740	17740	17740	17740	0
90	20240613	183500	337836390	17740	17740	17740	17740	0
91	20240613	183400	337836390	17740	17740	17740	17740	0
92	20240613	183300	337836390	17740	17740	17740	17740	157
93	20240613	183200	337836390	17740	17740	17740	17740	0
94	20240613	183100	337836390	17740	17740	17740	17740	0
95	20240613	183000	337836390	17740	17740	17740	17740	0
96	20240613	182900	337836390	17740	17740	17740	17740	0
97	20240613	182800	337836390	17740	17740	17740	17740	0
98	20240613	182700	337836390	17740	17740	17740	17740	0
99	20240613	182600	337836390	17740	17740	17740	17740	0
100	20240613	182500	337836390	17740	17740	17740	17740	0
101	20240613	182400	337836390	17740	17740	17740	17740	0
102	20240613	182300	337836390	17740	17740	17740	17740	0
103	20240613	182200	337836390	17740	17740	17740	17740	0
104	20240613	182100	337836390	17740	17740	17740	17740	0
105	20240613	182000	337836390	17740	17740	17740	17740	0
106	20240613	181900	337836390	17740	17740	17740	17740	0
107	20240613	181800	337836390	17740	17740	17740	17740	0
108	20240613	181700	337836390	17740	17740	17740	17740	0
109	20240613	181600	337836390	17740	17740	17740	17740	0
110	20240613	181500	337836390	17740	17740	17740	17740	0
111	20240613	181400	337836390	17740	17740	17740	17740	0
112	20240613	181300	337836390	17740	17740	17740	17740	0
113	20240613	181200	337836390	17740	17740	17740	17740	0
114	20240613	181100	337836390	17740	17740	17740	17740	0
115	20240613	181000	337836390	17740	17740	17740	17740	0
116	20240613	180900	337836390	17740	17740	17740	17740	0
117	20240613	180800	337836390	17740	17740	17740	17740	0
118	20240613	180700	337836390	17740	17740	17740	17740	0
119	20240613	180600	337836390	17740	17740	17740	17740	0
120	20240613	180500	337836390	17740	17740	17740	17740	0
121	20240613	180400	337836390	17740	17740	17740	17740	0
122	20240613	180300	337836390	17740	17740	17740	17740	157
123	20240613	180200	337836390	17740	17740	17740	17740	0
124	20240613	180100	337836390	17740	17740	17740	17740	0
125	20240613	180000	337836390	17740	17740	17740	17740	0
126	20240613	175900	337836390	17740	17740	17740	17740	0
127	20240613	175800	337836390	17740	17740	17740	17740	0
128	20240613	175700	337836390	17740	17740	17740	17740	0
129	20240613	175600	337836390	17740	17740	17740	17740	0
130	20240613	175500	337836390	17740	17740	17740	17740	0
131	20240613	175400	337836390	17740	17740	17740	17740	0
132	20240613	175300	337836390	17740	17740	17740	17740	0
133	20240613	175200	337836390	17740	17740	17740	17740	0
134	20240613	175100	337836390	17740	17740	17740	17740	0
135	20240613	175000	337836390	17740	17740	17740	17740	0
136	20240613	174900	337836390	17740	17740	17740	17740	0
137	20240613	174800	337836390	17740	17740	17740	17740	0
138	20240613	174700	337836390	17740	17740	17740	17740	0
139	20240613	174600	337836390	17740	17740	17740	17740	0
140	20240613	174500	337836390	17740	17740	17740	17740	0
141	20240613	174400	337836390	17740	17740	17740	17740	0
142	20240613	174300	337836390	17740	17740	17740	17740	0
143	20240613	174200	337836390	17740	17740	17740	17740	0
144	20240613	174100	337836390	17740	17740	17740	17740	0
145	20240613	174000	337836390	17740	17740	17740	17740	0
146	20240613	173900	337836390	17740	17740	17740	17740	0
147	20240613	173800	337836390	17740	17740	17740	17740	0
148	20240613	173700	337836390	17740	17740	17740	17740	0
149	20240613	173600	337836390	17740	17740	17740	17740	0
150	20240613	173500	337836390	17740	17740	17740	17740	0
151	20240613	173400	337836390	17740	17740	17740	17740	0
152	20240613	173300	337836390	17740	17740	17740	17740	157
153	20240613	173200	337836390	17740	17740	17740	17740	0
154	20240613	173100	337836390	17740	17740	17740	17740	0
155	20240613	173000	337836390	17740	17740	17740	17740	0
156	20240613	172900	337836390	17740	17740	17740	17740	0
157	20240613	172800	337836390	17740	17740	17740	17740	0
158	20240613	172700	337836390	17740	17740	17740	17740	0
159	20240613	172600	337836390	17740	17740	17740	17740	0
160	20240613	172500	337836390	17740	17740	17740	17740	0
161	20240613	172400	337836390	17740	17740	17740	17740	0
162	20240613	172300	337836390	17740	17740	17740	17740	0
163	20240613	172200	337836390	17740	17740	17740	17740	0
164	20240613	172100	337836390	17740	17740	17740	17740	0
165	20240613	172000	337836390	17740	17740	17740	17740	0
166	20240613	171900	337836390	17740	17740	17740	17740	0
167	20240613	171800	337836390	17740	17740	17740	17740	0
168	20240613	171700	337836390	17740	17740	17740	17740	0
169	20240613	171600	337836390	17740	17740	17740	17740	0
170	20240613	171500	337836390	17740	17740	17740	17740	0
171	20240613	171400	337836390	17740	17740	17740	17740	0
172	20240613	171300	337836390	17740	17740	17740	17740	0
173	20240613	171200	337836390	17740	17740	17740	17740	0
174	20240613	171100	337836390	17740	17740	17740	17740	0
175	20240613	171000	337836390	17740	17740	17740	17740	0
176	20240613	170900	337836390	17740	17740	17740	17740	0
177	20240613	170800	337836390	17740	17740	17740	17740	0
178	20240613	170700	337836390	17740	17740	17740	17740	0
179	20240613	170600	337836390	17740	17740	17740	17740	0
180	20240613	170500	337836390	17740	17740	17740	17740	0
181	20240613	170400	337836390	17740	17740	17740	17740	0
182	20240613	170300	337836390	17740	17740	17740	17740	157
183	20240613	170200	337836390	17740	17740	17740	17740	0
184	20240613	170100	337836390	17740	17740	17740	17740	0
185	20240613	170000	337836390	17740	17740	17740	17740	0
186	20240613	165900	337836390	17740	17740	17740	17740	0
187	20240613	165800	337836390	17740	17740	17740	17740	0
188	20240613	165700	337836390	17740	17740	17740	17740	0
189	20240613	165600	337836390	17740	17740	17740	17740	0
190	20240613	165500	337836390	17740	17740	17740	17740	0
191	20240613	165400	337836390	17740	17740	17740	17740	0
192	20240613	165300	337836390	17740	17740	17740	17740	0
193	20240613	165200	337836390	17740	17740	17740	17740	0
194	20240613	165100	337836390	17740	17740	17740	17740	0
195	20240613	165000	337836390	17740	17740	17740	17740	0
196	20240613	164900	337836390	17740	17740	17740	17740	0
197	20240613	164800	337836390	17740	17740	17740	17740	0
198	20240613	164700	337836390	17740	17740	17740	17740	0
199	20240613	164600	337836390	17740	17740	17740	17740	0
200	20240613	164500	337836390	17740	17740	17740	17740	0
201	20240613	164400	337836390	17740	17740	17740	17740	0
202	20240613	164300	337836390	17740	17740	17740	17740	0
203	20240613	164200	337836390	17740	17740	17740	17740	0
204	20240613	164100	337836390	17740	17740	17740	17740	0
205	20240613	164000	337836390	17740	17740	17740	17740	0
206	20240613	163900	337836390	17740	17740	17740	17740	0
207	20240613	163800	337836390	17740	17740	17740	17740	0
208	20240613	163700	337836390	17740	17740	17740	17740	0
209	20240613	163600	337836390	17740	17740	17740	17740	0
210	20240613	163500	337836390	17740	17740	17740	17740	0
211	20240613	163400	337836390	17740	17740	17740	17740	0
212	20240613	163300	337836390	17740	17740	17740	17740	157
213	20240613	163200	337836390	17740	17740	17740	17740	0
214	20240613	163100	337836390	17740	17740	17740	17740	0
215	20240613	163000	337836390	17740	17740	17740	17740	0
216	20240613	162900	337836390	17740	17740	17740	17740	0
217	20240613	162800	337836390	17740	17740	17740	17740	0
218	20240613	162700	337836390	17740	17740	17740	17740	0
219	20240613	162600	337836390	17740	17740	17740	17740	0
220	20240613	162500	337836390	17740	17740	17740	17740	0
221	20240613	162400	337836390	17740	17740	17740	17740	0
222	20240613	162300	337836390	17740	17740	17740	17740	0
223	20240613	162200	337836390	17740	17740	17740	17740	0
224	20240613	162100	337836390	17740	17740	17740	17740	0
225	20240613	162000	337836390	17740	17740	17740	17740	0
226	20240613	161900	337836390	17740	17740	17740	17740	0
227	20240613	161800	337836390	17740	17740	17740	17740	0
228	20240613	161700	337836390	17740	17740	17740	17740	0
229	20240613	161600	337836390	17740	17740	17740	17740	0
230	20240613	161500	337836390	17740	17740	17740	17740	0
231	20240613	161400	337836390	17740	17740	17740	17740	0
232	20240613	161300	337836390	17740	17740	17740	17740	0
233	20240613	161200	337836390	17740	17740	17740	17740	0
234	20240613	161100	337836390	17740	17740	17740	17740	0
235	20240613	161000	337836390	17740	17740	17740	17740	0
236	20240613	160900	337836390	17740	17740	17740	17740	0
237	20240613	160800	337836390	17740	17740	17740	17740	0
238	20240613	160700	337836390	17740	17740	17740	17740	0
239	20240613	160600	337836390	17740	17740	17740	17740	0
240	20240613	160500	337836390	17740	17740	17740	17740	0
241	20240613	160400	337836390	17740	17740	17740	17740	0
242	20240613	160300	337836390	17740	17740	17740	17740	157
243	20240613	160200	337836390	17740	17740	17740	17740	0
244	20240613	160100	337836390	17740	17740	17740	17740	0
245	20240613	160000	337836390	17740	17740	17740	17740	0
246	20240613	155900	337836390	17740	17740	17740	17740	0
247	20240613	155800	337836390	17740	17740	17740	17740	0
248	20240613	155700	337836390	17740	17740	17740	17740	0
249	20240613	155600	337836390	17740	17740	17740	17740	0
250	20240613	155500	337836390	17740	17740	17740	17740	0
251	20240613	155400	337836390	17740	17740	17740	17740	0
252	20240613	155300	337836390	17740	17740	17740	17740	0
253	20240613	155200	337836390	17740	17740	17740	17740	0
254	20240613	155100	337836390	17740	17740	17740	17740	0
255	20240613	155000	337836390	17740	17740	17740	17740	0
256	20240613	154900	337836390	17740	17740	17740	17740	0
257	20240613	154800	337836390	17740	17740	17740	17740	0
258	20240613	154700	337836390	17740	17740	17740	17740	0
259	20240613	154600	337836390	17740	17740	17740	17740	0
260	20240613	154500	337836390	17740	17740	17740	17740	0
261	20240613	154400	337836390	17740	17740	17740	17740	0
262	20240613	154300	337836390	17740	17740	17740	17740	0
263	20240613	154200	337836390	17740	17740	17740	17740	0
264	20240613	154100	337836390	17740	17740	17740	17740	0
265	20240613	154000	337836390	17740	17740	17740	17740	0
266	20240613	153900	337836390	17740	17740	17740	17740	0
267	20240613	153800	337836390	17740	17740	17740	17740	0
268	20240613	153700	337836390	17740	17740	17740	17740	0
269	20240613	153600	337836390	17740	17740	17740	17740	0
270	20240613	153500	337836390	17740	17740	17740	17740	0
271	20240613	153400	337836390	17740	17740	17740	17740	0
272	20240613	153300	337836390	17740	17740	17740	17740	157
273	20240613	153200	337836390	17740	17740	17740	17740	0
274	20240613	153100	337836390	17740	17740	17740	17740	0
275	20240613	153000	337836390	17740	17740	17740	17740	157
276	20240613	152900	335051210	17740	17740	17740	17740	0
277	20240613	152800	335051210	17740	17740	17740	17740	0
278	20240613	152700	335051210	17740	17740	17740	17740	0
279	20240613	152600	335051210	17740	17740	17740	17740	0
280	20240613	152500	335051210	17740	17740	17740	17740	0
281	20240613	152400	335051210	17740	17740	17740	17740	0
282	20240613	152300	335051210	17740	17740	17740	17740	0
283	20240613	152200	335051210	17740	17740	17740	17740	0
284	20240613	152100	335051210	17740	17740	17740	17740	0
285	20240613	152000	335051210	17740	17740	17740	17740	0
286	20240613	151900	335051210	17740	17720	17740	17720	146
287	20240613	151800	332463780	17720	17720	17720	17720	1
288	20240613	151700	332446060	17720	17720	17720	17720	1
289	20240613	151600	332428340	17670	17670	17670	17670	41
290	20240613	151500	331703870	17670	17670	17670	17670	0
291	20240613	151400	331703870	17670	17700	17700	17670	2000
292	20240613	151300	296344820	17700	17700	17700	17700	16
293	20240613	151200	296061620	17700	17700	17700	17700	0
294	20240613	151100	296061620	17700	17700	17700	17700	0
295	20240613	151000	296061620	17700	17700	17700	17700	0
296	20240613	150900	296061620	17700	17700	17700	17700	14
297	20240613	150800	295813820	17720	17720	17720	17720	0
298	20240613	150700	295813820	17720	17710	17720	17710	59
299	20240613	150600	294768440	17700	17710	17710	17700	17
300	20240613	150500	294467520	17710	17710	17710	17710	0
301	20240613	150400	294467520	17710	17710	17710	17710	0
302	20240613	150300	294467520	17710	17710	17710	17710	0
303	20240613	150200	294467520	17710	17710	17710	17710	5
304	20240613	150100	294378970	17710	17710	17710	17710	1
305	20240613	150000	294361260	17710	17710	17710	17710	0
306	20240613	145900	294361260	17710	17720	17720	17710	22
307	20240613	145800	293971580	17710	17710	17710	17710	0
308	20240613	145700	293971580	17710	17710	17710	17710	0
309	20240613	145600	293971580	17710	17710	17710	17710	0
310	20240613	145500	293971580	17710	17720	17720	17710	15
311	20240613	145400	293705920	17710	17710	17710	17710	0
312	20240613	145300	293705920	17710	17710	17710	17710	0
313	20240613	145200	293705920	17710	17710	17710	17710	15
314	20240613	145100	293440270	17710	17710	17710	17710	0
315	20240613	145000	293440270	17710	17710	17710	17710	0
316	20240613	144900	293440270	17710	17710	17710	17710	15
317	20240613	144800	293174620	17720	17720	17720	17720	0
318	20240613	144700	293174620	17720	17720	17720	17720	0
319	20240613	144600	293174620	17720	17720	17720	17720	10
320	20240613	144500	292997420	17710	17710	17710	17710	16
321	20240613	144400	292714060	17720	17720	17720	17720	1
322	20240613	144300	292696340	17710	17710	17710	17710	0
323	20240613	144200	292696340	17710	17710	17710	17710	16
324	20240613	144100	292412980	17710	17710	17710	17710	0
325	20240613	144000	292412980	17710	17710	17710	17710	0
326	20240613	143900	292412980	17710	17710	17710	17710	107
327	20240613	143800	290518010	17710	17710	17710	17710	15
328	20240613	143700	290252360	17720	17720	17720	17720	0
329	20240613	143600	290252360	17720	17720	17720	17720	0
330	20240613	143500	290252360	17720	17710	17720	17710	35
331	20240613	143400	289632310	17710	17710	17710	17710	0
332	20240613	143300	289632310	17710	17710	17710	17710	0
333	20240613	143200	289632310	17710	17710	17710	17710	0
334	20240613	143100	289632310	17710	17710	17710	17710	16
335	20240613	143000	289348950	17710	17710	17710	17710	68
336	20240613	142900	288144670	17710	17710	17710	17710	0
337	20240613	142800	288144670	17710	17680	17710	17680	31
338	20240613	142700	287596080	17710	17710	17710	17710	1
339	20240613	142600	287578370	17680	17680	17680	17680	0
340	20240613	142500	287578370	17680	17680	17680	17680	0
341	20240613	142400	287578370	17680	17680	17680	17680	15
342	20240613	142300	287313170	17680	17680	17680	17680	0
343	20240613	142200	287313170	17680	17680	17680	17680	0
344	20240613	142100	287313170	17680	17680	17680	17680	26
345	20240613	142000	286853490	17710	17710	17710	17710	0
346	20240613	141900	286853490	17710	17710	17710	17710	1
347	20240613	141800	286835780	17710	17710	17710	17710	1
348	20240613	141700	286818070	17710	17680	17710	17680	17
349	20240613	141600	286517480	17680	17680	17680	17680	0
350	20240613	141500	286517480	17680	17680	17680	17680	0
351	20240613	141400	286517480	17680	17680	17680	17680	14
352	20240613	141300	286269960	17680	17680	17680	17680	0
353	20240613	141200	286269960	17680	17680	17680	17680	0
354	20240613	141100	286269960	17680	17680	17680	17680	0
355	20240613	141000	286269960	17680	17680	17680	17680	16
356	20240613	140900	285987080	17680	17680	17680	17680	0
357	20240613	140800	285987080	17680	17680	17680	17680	0
358	20240613	140700	285987080	17680	17680	17680	17680	14
359	20240613	140600	285739560	17710	17710	17710	17710	0
360	20240613	140500	285739560	17710	17710	17710	17710	0
361	20240613	140400	285739560	17710	17710	17710	17710	1
362	20240613	140300	285721850	17670	17670	17670	17670	15
363	20240613	140200	285456800	17670	17710	17710	17670	212
364	20240613	140100	281709780	17670	17670	17670	17670	0
365	20240613	140000	281709780	17670	17670	17670	17670	15
366	20240613	135900	281444730	17670	17670	17670	17670	0
367	20240613	135800	281444730	17670	17670	17670	17670	0
368	20240613	135700	281444730	17670	17670	17670	17670	0
369	20240613	135600	281444730	17670	17670	17670	17670	93
370	20240613	135500	279801420	17670	17670	17670	17670	0
371	20240613	135400	279801420	17670	17670	17670	17670	0
372	20240613	135300	279801420	17670	17670	17670	17670	14
373	20240613	135200	279554040	17710	17710	17710	17710	1
374	20240613	135100	279536330	17670	17670	17670	17670	0
375	20240613	135000	279536330	17670	17670	17670	17670	0
376	20240613	134900	279536330	17670	17680	17680	17670	216
377	20240613	134800	275719600	17710	17710	17710	17710	0
378	20240613	134700	275719600	17710	17710	17710	17710	1
379	20240613	134600	275701890	17670	17670	17670	17670	14
380	20240613	134500	275454510	17670	17670	17670	17670	0
381	20240613	134400	275454510	17670	17670	17670	17670	20
382	20240613	134300	275101110	17670	17670	17670	17670	200
383	20240613	134200	271567110	17670	17670	17670	17670	15
384	20240613	134100	271302060	17670	17680	17680	17670	51
385	20240613	134000	270400720	17670	17670	17670	17670	0
386	20240613	133900	270400720	17670	17670	17670	17670	15
387	20240613	133800	270135670	17680	17680	17680	17680	0
388	20240613	133700	270135670	17680	17680	17680	17680	0
389	20240613	133600	270135670	17680	17680	17680	17680	1
390	20240613	133500	270117990	17670	17680	17680	17670	164
391	20240613	133400	267218630	17680	17680	17680	17680	42
392	20240613	133300	266476070	17680	17680	17680	17680	50
393	20240613	133200	265592070	17670	17670	17670	17670	14
394	20240613	133100	265344690	17680	17680	17680	17680	0
395	20240613	133000	265344690	17680	17680	17680	17680	8
396	20240613	132900	265203250	17680	17680	17680	17680	5
397	20240613	132800	265114850	17670	17660	17670	17660	25
398	20240613	132700	264673250	17660	17660	17660	17660	0
399	20240613	132600	264673250	17660	17660	17660	17660	0
400	20240613	132500	264673250	17660	17660	17660	17660	15
401	20240613	132400	264408350	17660	17660	17660	17660	0
402	20240613	132300	264408350	17660	17660	17660	17660	100
403	20240613	132200	262642350	17670	17670	17670	17670	4
404	20240613	132100	262571670	17670	17670	17670	17670	2
405	20240613	132000	262536330	17660	17660	17660	17660	0
406	20240613	131900	262536330	17660	17660	17660	17660	7
407	20240613	131800	262412710	17660	17720	17720	17660	27
408	20240613	131700	261935590	17660	17660	17660	17660	14
409	20240613	131600	261688350	17660	17660	17660	17660	8
410	20240613	131500	261547070	17660	17660	17660	17660	14
411	20240613	131400	261299830	17660	17660	17660	17660	23
412	20240613	131300	260893650	17660	17660	17660	17660	15
413	20240613	131200	260628750	17660	17660	17660	17660	8
414	20240613	131100	260487470	17660	17660	17660	17660	35
415	20240613	131000	259869370	17660	17660	17660	17660	8
416	20240613	130900	259728090	17650	17670	17670	17650	21
417	20240613	130800	259357380	17650	17670	17670	17650	1652
418	20240613	130700	230179870	17690	17690	17690	17690	16
419	20240613	130600	229896830	17730	17680	17730	17680	12
420	20240613	130500	229684420	17680	17680	17680	17680	15
421	20240613	130400	229419220	17680	17680	17680	17680	22
422	20240613	130300	229030260	17680	17670	17680	17670	44
423	20240613	130200	228252630	17670	17670	17670	17670	15
424	20240613	130100	227987580	17670	17670	17670	17670	2
425	20240613	130000	227952240	17680	17690	17690	17680	11
426	20240613	125900	227757660	17690	17690	17690	17690	2
427	20240613	125800	227722280	17690	17680	17690	17680	15
428	20240613	125700	227457000	17680	17680	17690	17680	36
429	20240613	125600	226820480	17680	17680	17680	17680	7
430	20240613	125500	226696720	17680	17690	17690	17680	266
431	20240613	125400	221992120	17700	17700	17700	17700	50
432	20240613	125300	221107120	17700	17700	17700	17700	22
433	20240613	125200	220717720	17700	17700	17700	17700	7
434	20240613	125100	220593820	17700	17700	17700	17700	23
435	20240613	125000	220186720	17700	17700	17700	17700	21
436	20240613	124900	219815020	17710	17700	17710	17700	12
437	20240613	124800	219602570	17700	17700	17700	17700	8
438	20240613	124700	219460970	17700	17700	17700	17700	14
439	20240613	124600	219213170	17700	17700	17700	17700	22
440	20240613	124500	218823770	17710	17710	17710	17710	0
441	20240613	124400	218823770	17710	17710	17710	17710	1
442	20240613	124300	218806060	17700	17700	17700	17700	15
443	20240613	124200	218540560	17700	17700	17700	17700	0
444	20240613	124100	218540560	17700	17700	17700	17700	0
445	20240613	124000	218540560	17700	17700	17700	17700	0
446	20240613	123900	218540560	17700	17700	17700	17700	17
447	20240613	123800	218239660	17700	17700	17700	17700	0
448	20240613	123700	218239660	17700	17700	17700	17700	0
449	20240613	123600	218239660	17700	17700	17700	17700	14
450	20240613	123500	217991860	17710	17710	17710	17710	11
451	20240613	123400	217797050	17710	17710	17710	17710	0
452	20240613	123300	217797050	17710	17710	17710	17710	0
453	20240613	123200	217797050	17710	17710	17710	17710	15
454	20240613	123100	217531400	17710	17710	17710	17710	0
455	20240613	123000	217531400	17710	17710	17710	17710	100
456	20240613	122900	215760400	17710	17710	17710	17710	15
457	20240613	122800	215494750	17710	17710	17710	17710	3
458	20240613	122700	215441620	17710	17710	17710	17710	0
459	20240613	122600	215441620	17710	17710	17710	17710	0
460	20240613	122500	215441620	17710	17710	17710	17710	21
461	20240613	122400	215069710	17710	17710	17710	17710	0
462	20240613	122300	215069710	17710	17710	17710	17710	0
463	20240613	122200	215069710	17710	17710	17710	17710	14
464	20240613	122100	214821770	17720	17720	17720	17720	233
465	20240613	122000	210693010	17730	17730	17730	17730	0
466	20240613	121900	210693010	17730	17730	17730	17730	2
467	20240613	121800	210657550	17720	17720	17720	17720	16
468	20240613	121700	210374030	17730	17730	17730	17730	942
469	20240613	121600	193672370	17720	17720	17720	17720	0
470	20240613	121500	193672370	17720	17720	17720	17720	14
471	20240613	121400	193424290	17720	17720	17720	17720	0
472	20240613	121300	193424290	17720	17720	17720	17720	0
473	20240613	121200	193424290	17720	17720	17720	17720	0
474	20240613	121100	193424290	17720	17730	17730	17720	36
475	20240613	121000	192786170	17730	17730	17730	17730	36
476	20240613	120900	192147890	17730	17730	17730	17730	11
477	20240613	120800	191952860	17730	17730	17730	17730	14
478	20240613	120700	191704640	17730	17730	17730	17730	0
479	20240613	120600	191704640	17730	17730	17730	17730	0
480	20240613	120500	191704640	17730	17730	17730	17730	10
481	20240613	120400	191527340	17720	17720	17720	17720	16
482	20240613	120300	191243820	17720	17720	17720	17720	0
483	20240613	120200	191243820	17720	17720	17720	17720	0
484	20240613	120100	191243820	17720	17720	17720	17720	14
485	20240613	120000	190995740	17730	17730	17730	17730	1
486	20240613	115900	190978010	17720	17720	17720	17720	0
487	20240613	115800	190978010	17720	17720	17720	17720	0
488	20240613	115700	190978010	17720	17720	17720	17720	15
489	20240613	115600	190712210	17740	17740	17740	17740	4
490	20240613	115500	190641250	17740	17740	17740	17740	1
491	20240613	115400	190623510	17710	17710	17710	17710	15
492	20240613	115300	190357860	17710	17710	17710	17710	0
493	20240613	115200	190357860	17710	17710	17710	17710	0
494	20240613	115100	190357860	17710	17710	17710	17710	0
495	20240613	115000	190357860	17710	17710	17710	17710	16
496	20240613	114900	190074500	17710	17710	17710	17710	0
497	20240613	114800	190074500	17710	17710	17710	17710	0
498	20240613	114700	190074500	17710	17710	17710	17710	14
499	20240613	114600	189826560	17710	17710	17710	17710	21
500	20240613	114500	189454650	17730	17730	17730	17730	17
501	20240613	114400	189153240	17730	17730	17730	17730	0
502	20240613	114300	189153240	17730	17730	17730	17730	18
503	20240613	114200	188834100	17730	17740	17740	17730	833
504	20240613	114100	174060680	17730	17730	17730	17730	0
505	20240613	114000	174060680	17730	17730	17730	17730	14
506	20240613	113900	173812460	17730	17730	17730	17730	2
507	20240613	113800	173777000	17730	17730	17730	17730	69
508	20240613	113700	172553630	17730	17730	17730	17730	0
509	20240613	113600	172553630	17730	17740	17740	17730	57
510	20240613	113500	171542620	17730	17740	17740	17730	11
511	20240613	113400	171347490	17710	17710	17710	17710	0
512	20240613	113300	171347490	17710	17710	17710	17710	14
513	20240613	113200	171099550	17730	17730	17730	17730	648
514	20240613	113100	159610510	17720	17720	17720	17720	6
515	20240613	113000	159504190	17720	17720	17720	17720	1
516	20240613	112900	159486470	17710	17710	17710	17710	53
517	20240613	112800	158547840	17710	17710	17710	17710	0
518	20240613	112700	158547840	17710	17710	17710	17710	0
519	20240613	112600	158547840	17710	17710	17710	17710	15
520	20240613	112500	158282190	17730	17730	17730	17730	0
521	20240613	112400	158282190	17730	17730	17730	17730	0
522	20240613	112300	158282190	17730	17720	17730	17720	2
523	20240613	112200	158246740	17710	17710	17710	17710	16
524	20240613	112100	157963380	17710	17710	17710	17710	0
525	20240613	112000	157963380	17710	17710	17710	17710	100
526	20240613	111900	156192380	17710	17710	17710	17710	14
527	20240613	111800	155944440	17710	17710	17710	17710	0
528	20240613	111700	155944440	17710	17710	17710	17710	0
529	20240613	111600	155944440	17710	17710	17710	17710	0
530	20240613	111500	155944440	17710	17720	17720	17710	19
531	20240613	111400	155607920	17710	17710	17710	17710	0
532	20240613	111300	155607920	17710	17710	17710	17710	0
533	20240613	111200	155607920	17710	17710	17710	17710	14
534	20240613	111100	155359980	17710	17710	17710	17710	0
535	20240613	111000	155359980	17710	17710	17710	17710	0
536	20240613	110900	155359980	17710	17710	17710	17710	15
537	20240613	110800	155094330	17710	17710	17710	17710	15
538	20240613	110700	154828680	17720	17720	17720	17720	0
539	20240613	110600	154828680	17720	17720	17720	17720	0
540	20240613	110500	154828680	17720	17710	17720	17710	23
541	20240613	110400	154421270	17720	17720	17720	17720	0
542	20240613	110300	154421270	17720	17720	17720	17720	1
543	20240613	110200	154403550	17720	17720	17720	17720	2
544	20240613	110100	154368110	17720	17730	17730	17720	27
545	20240613	110000	153889510	17730	17730	17730	17730	0
546	20240613	105900	153889510	17730	17730	17730	17730	20
547	20240613	105800	153534910	17730	17720	17730	17720	15
548	20240613	105700	153269100	17730	17730	17730	17730	0
549	20240613	105600	153269100	17730	17730	17730	17730	1
550	20240613	105500	153251370	17720	17720	17720	17720	10
551	20240613	105400	153074170	17720	17720	17720	17720	15
552	20240613	105300	152808370	17730	17730	17730	17730	0
553	20240613	105200	152808370	17730	17720	17730	17720	28
554	20240613	105100	152312200	17720	17720	17720	17720	15
555	20240613	105000	152046400	17720	17720	17720	17720	0
556	20240613	104900	152046400	17720	17720	17720	17720	0
557	20240613	104800	152046400	17720	17720	17720	17720	0
558	20240613	104700	152046400	17720	17720	17720	17720	16
559	20240613	104600	151762880	17730	17720	17730	17720	11
560	20240613	104500	151567950	17720	17730	17730	17720	187
561	20240613	104400	148254260	17720	17730	17730	17720	27
562	20240613	104300	147775810	17730	17730	17730	17730	3
563	20240613	104200	147722620	17730	17730	17730	17730	10
564	20240613	104100	147545320	17730	17730	17730	17730	10
565	20240613	104000	147368020	17720	17720	17720	17720	16
566	20240613	103900	147084500	17720	17720	17720	17720	0
567	20240613	103800	147084500	17720	17720	17720	17720	0
568	20240613	103700	147084500	17720	17720	17720	17720	14
569	20240613	103600	146836420	17720	17720	17720	17720	10
570	20240613	103500	146659220	17720	17720	17720	17720	11
571	20240613	103400	146464300	17720	17720	17720	17720	4
572	20240613	103300	146393420	17720	17720	17720	17720	0
573	20240613	103200	146393420	17720	17720	17720	17720	0
574	20240613	103100	146393420	17720	17720	17720	17720	0
575	20240613	103000	146393420	17720	17720	17720	17710	248
576	20240613	102900	141999010	17720	17720	17720	17720	60
577	20240613	102800	140935810	17720	17720	17720	17720	22
578	20240613	102700	140545970	17710	17720	17720	17710	17
579	20240613	102600	140244890	17710	17710	17710	17710	0
580	20240613	102500	140244890	17710	17710	17710	17710	0
581	20240613	102400	140244890	17710	17710	17710	17710	0
582	20240613	102300	140244890	17710	17710	17710	17710	14
583	20240613	102200	139996950	17720	17720	17720	17720	5
584	20240613	102100	139908350	17710	17710	17710	17710	0
585	20240613	102000	139908350	17710	17710	17710	17710	15
586	20240613	101900	139642700	17720	17720	17720	17720	100
587	20240613	101800	137870700	17710	17710	17710	17710	0
588	20240613	101700	137870700	17710	17710	17710	17710	16
589	20240613	101600	137587340	17710	17710	17710	17710	50
590	20240613	101500	136701840	17710	17710	17710	17710	0
591	20240613	101400	136701840	17710	17710	17710	17710	1
592	20240613	101300	136684130	17720	17700	17720	17700	47
593	20240613	101200	135851610	17710	17710	17710	17710	20
594	20240613	101100	135497410	17700	17700	17700	17700	5
595	20240613	101000	135408910	17700	17690	17700	17690	2165
596	20240613	100900	97088610	17690	17690	17690	17690	3
597	20240613	100800	97035540	17690	17690	17690	17690	149
598	20240613	100700	94399730	17690	17690	17690	17690	9
599	20240613	100600	94240520	17680	17680	17680	17680	15
600	20240613	100500	93975320	17690	17690	17690	17690	5
601	20240613	100400	93886870	17690	17690	17690	17690	0
602	20240613	100300	93886870	17690	17690	17690	17690	2
603	20240613	100200	93851490	17670	17690	17690	17670	16
604	20240613	100100	93568750	17690	17690	17690	17690	16
605	20240613	100000	93285710	17690	17670	17690	17670	2
606	20240613	095900	93250350	17670	17700	17700	17670	29
607	20240613	095800	92737500	17700	17700	17700	17700	7
608	20240613	095700	92613600	17700	17700	17700	17700	0
609	20240613	095600	92613600	17700	17670	17700	17670	6
610	20240613	095500	92507520	17670	17670	17670	17670	10
611	20240613	095400	92330820	17700	17690	17700	17690	3
612	20240613	095300	92277740	17680	17680	17680	17680	3
613	20240613	095200	92224700	17660	17660	17660	17660	16
614	20240613	095100	91942140	17680	17680	17680	17680	5
615	20240613	095000	91853740	17690	17690	17690	17690	1
616	20240613	094900	91836050	17690	17690	17690	17690	1
617	20240613	094800	91818360	17670	17660	17670	17660	60
618	20240613	094700	90758300	17670	17670	17670	17670	4
619	20240613	094600	90687620	17660	17680	17680	17660	327
620	20240613	094500	84908260	17680	17680	17680	17680	15
621	20240613	094400	84643060	17680	17680	17680	17680	0
622	20240613	094300	84643060	17680	17680	17680	17680	0
623	20240613	094200	84643060	17680	17690	17690	17680	6
624	20240613	094100	84536970	17680	17680	17680	17680	15
625	20240613	094000	84271770	17680	17680	17680	17680	0
626	20240613	093900	84271770	17680	17690	17690	17680	20
627	20240613	093800	83918070	17680	17680	17680	17680	26
628	20240613	093700	83458390	17670	17670	17670	17670	0
629	20240613	093600	83458390	17670	17670	17670	17670	0
630	20240613	093500	83458390	17670	17670	17670	17670	0
631	20240613	093400	83458390	17670	17690	17690	17670	19
632	20240613	093300	83122560	17690	17680	17690	17680	11
633	20240613	093200	82927990	17690	17690	17690	17680	581
634	20240613	093100	72655140	17690	17690	17690	17690	15
635	20240613	093000	72389790	17700	17720	17720	17700	1335
636	20240613	092900	48759990	17710	17710	17710	17710	10
637	20240613	092800	48582890	17720	17720	17720	17720	60
638	20240613	092700	47519690	17730	17730	17730	17730	50
639	20240613	092600	46633190	17730	17730	17730	17730	0
640	20240613	092500	46633190	17730	17730	17730	17730	0
641	20240613	092400	46633190	17730	17730	17730	17730	1
642	20240613	092300	46615460	17730	17730	17730	17730	20
643	20240613	092200	46260860	17730	17730	17730	17730	0
644	20240613	092100	46260860	17730	17730	17730	17730	0
645	20240613	092000	46260860	17730	17730	17730	17730	0
646	20240613	091900	46260860	17730	17730	17730	17730	0
647	20240613	091800	46260860	17730	17730	17730	17730	51
648	20240613	091700	45356630	17700	17700	17700	17700	0
649	20240613	091600	45356630	17700	17700	17700	17700	0
650	20240613	091500	45356630	17700	17730	17730	17700	1000
651	20240613	091400	27641230	17740	17740	17740	17740	0
652	20240613	091300	27641230	17740	17740	17740	17740	1
653	20240613	091200	27623490	17740	17740	17740	17740	10
654	20240613	091100	27446090	17740	17740	17740	17740	23
655	20240613	091000	27038070	17740	17740	17740	17740	0
656	20240613	090900	27038070	17740	17740	17740	17740	0
657	20240613	090800	27038070	17740	17740	17740	17740	279
658	20240613	090700	22088610	17700	17700	17700	17700	770
659	20240613	090600	8459610	17700	17700	17700	17700	0
660	20240613	090500	8459610	17700	17700	17700	17700	95
661	20240613	090400	6778110	17700	17710	17710	17700	25
662	20240613	090300	6335600	17700	17700	17700	17700	307
663	20240613	090200	901700	17690	17670	17690	17670	26
664	20240613	090100	441880	17670	17670	17670	17670	14
665	20240613	090000	194500	17670	17700	17700	17670	11