KissMeData/263690/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	205200	158379220	8900	8900	8900	8900	184
3	20240613	205100	158379220	8900	8900	8900	8900	0
4	20240613	205000	158379220	8900	8900	8900	8900	0
5	20240613	204900	158379220	8900	8900	8900	8900	0
6	20240613	204800	158379220	8900	8900	8900	8900	0
7	20240613	204700	158379220	8900	8900	8900	8900	0
8	20240613	204600	158379220	8900	8900	8900	8900	0
9	20240613	204500	158379220	8900	8900	8900	8900	0
10	20240613	204400	158379220	8900	8900	8900	8900	0
11	20240613	204300	158379220	8900	8900	8900	8900	0
12	20240613	204200	158379220	8900	8900	8900	8900	0
13	20240613	204100	158379220	8900	8900	8900	8900	0
14	20240613	204000	158379220	8900	8900	8900	8900	0
15	20240613	203900	158379220	8900	8900	8900	8900	0
16	20240613	203800	158379220	8900	8900	8900	8900	0
17	20240613	203700	158379220	8900	8900	8900	8900	0
18	20240613	203600	158379220	8900	8900	8900	8900	0
19	20240613	203500	158379220	8900	8900	8900	8900	0
20	20240613	203400	158379220	8900	8900	8900	8900	0
21	20240613	203300	158379220	8900	8900	8900	8900	0
22	20240613	203200	158379220	8900	8900	8900	8900	0
23	20240613	203100	158379220	8900	8900	8900	8900	0
24	20240613	203000	158379220	8900	8900	8900	8900	0
25	20240613	202900	158379220	8900	8900	8900	8900	0
26	20240613	202800	158379220	8900	8900	8900	8900	0
27	20240613	202700	158379220	8900	8900	8900	8900	0
28	20240613	202600	158379220	8900	8900	8900	8900	0
29	20240613	202500	158379220	8900	8900	8900	8900	0
30	20240613	202400	158379220	8900	8900	8900	8900	0
31	20240613	202300	158379220	8900	8900	8900	8900	0
32	20240613	202200	158379220	8900	8900	8900	8900	184
33	20240613	202100	158379220	8900	8900	8900	8900	0
34	20240613	202000	158379220	8900	8900	8900	8900	0
35	20240613	201900	158379220	8900	8900	8900	8900	0
36	20240613	201800	158379220	8900	8900	8900	8900	0
37	20240613	201700	158379220	8900	8900	8900	8900	0
38	20240613	201600	158379220	8900	8900	8900	8900	0
39	20240613	201500	158379220	8900	8900	8900	8900	0
40	20240613	201400	158379220	8900	8900	8900	8900	0
41	20240613	201300	158379220	8900	8900	8900	8900	0
42	20240613	201200	158379220	8900	8900	8900	8900	0
43	20240613	201100	158379220	8900	8900	8900	8900	0
44	20240613	201000	158379220	8900	8900	8900	8900	0
45	20240613	200900	158379220	8900	8900	8900	8900	0
46	20240613	200800	158379220	8900	8900	8900	8900	0
47	20240613	200700	158379220	8900	8900	8900	8900	0
48	20240613	200600	158379220	8900	8900	8900	8900	0
49	20240613	200500	158379220	8900	8900	8900	8900	0
50	20240613	200400	158379220	8900	8900	8900	8900	0
51	20240613	200300	158379220	8900	8900	8900	8900	0
52	20240613	200200	158379220	8900	8900	8900	8900	0
53	20240613	200100	158379220	8900	8900	8900	8900	0
54	20240613	200000	158379220	8900	8900	8900	8900	0
55	20240613	195900	158379220	8900	8900	8900	8900	0
56	20240613	195800	158379220	8900	8900	8900	8900	0
57	20240613	195700	158379220	8900	8900	8900	8900	0
58	20240613	195600	158379220	8900	8900	8900	8900	0
59	20240613	195500	158379220	8900	8900	8900	8900	0
60	20240613	195400	158379220	8900	8900	8900	8900	0
61	20240613	195300	158379220	8900	8900	8900	8900	0
62	20240613	195200	158379220	8900	8900	8900	8900	184
63	20240613	195100	158379220	8900	8900	8900	8900	0
64	20240613	195000	158379220	8900	8900	8900	8900	0
65	20240613	194900	158379220	8900	8900	8900	8900	0
66	20240613	194800	158379220	8900	8900	8900	8900	0
67	20240613	194700	158379220	8900	8900	8900	8900	0
68	20240613	194600	158379220	8900	8900	8900	8900	0
69	20240613	194500	158379220	8900	8900	8900	8900	0
70	20240613	194400	158379220	8900	8900	8900	8900	0
71	20240613	194300	158379220	8900	8900	8900	8900	0
72	20240613	194200	158379220	8900	8900	8900	8900	0
73	20240613	194100	158379220	8900	8900	8900	8900	0
74	20240613	194000	158379220	8900	8900	8900	8900	0
75	20240613	193900	158379220	8900	8900	8900	8900	0
76	20240613	193800	158379220	8900	8900	8900	8900	0
77	20240613	193700	158379220	8900	8900	8900	8900	0
78	20240613	193600	158379220	8900	8900	8900	8900	0
79	20240613	193500	158379220	8900	8900	8900	8900	0
80	20240613	193400	158379220	8900	8900	8900	8900	0
81	20240613	193300	158379220	8900	8900	8900	8900	0
82	20240613	193200	158379220	8900	8900	8900	8900	0
83	20240613	193100	158379220	8900	8900	8900	8900	0
84	20240613	193000	158379220	8900	8900	8900	8900	0
85	20240613	192900	158379220	8900	8900	8900	8900	0
86	20240613	192800	158379220	8900	8900	8900	8900	0
87	20240613	192700	158379220	8900	8900	8900	8900	0
88	20240613	192600	158379220	8900	8900	8900	8900	0
89	20240613	192500	158379220	8900	8900	8900	8900	0
90	20240613	192400	158379220	8900	8900	8900	8900	0
91	20240613	192300	158379220	8900	8900	8900	8900	0
92	20240613	192200	158379220	8900	8900	8900	8900	184
93	20240613	192100	158379220	8900	8900	8900	8900	0
94	20240613	192000	158379220	8900	8900	8900	8900	0
95	20240613	191900	158379220	8900	8900	8900	8900	0
96	20240613	191800	158379220	8900	8900	8900	8900	0
97	20240613	191700	158379220	8900	8900	8900	8900	0
98	20240613	191600	158379220	8900	8900	8900	8900	0
99	20240613	191500	158379220	8900	8900	8900	8900	0
100	20240613	191400	158379220	8900	8900	8900	8900	0
101	20240613	191300	158379220	8900	8900	8900	8900	0
102	20240613	191200	158379220	8900	8900	8900	8900	0
103	20240613	191100	158379220	8900	8900	8900	8900	0
104	20240613	191000	158379220	8900	8900	8900	8900	0
105	20240613	190900	158379220	8900	8900	8900	8900	0
106	20240613	190800	158379220	8900	8900	8900	8900	0
107	20240613	190700	158379220	8900	8900	8900	8900	0
108	20240613	190600	158379220	8900	8900	8900	8900	0
109	20240613	190500	158379220	8900	8900	8900	8900	0
110	20240613	190400	158379220	8900	8900	8900	8900	0
111	20240613	190300	158379220	8900	8900	8900	8900	0
112	20240613	190200	158379220	8900	8900	8900	8900	0
113	20240613	190100	158379220	8900	8900	8900	8900	0
114	20240613	190000	158379220	8900	8900	8900	8900	0
115	20240613	185900	158379220	8900	8900	8900	8900	0
116	20240613	185800	158379220	8900	8900	8900	8900	0
117	20240613	185700	158379220	8900	8900	8900	8900	0
118	20240613	185600	158379220	8900	8900	8900	8900	0
119	20240613	185500	158379220	8900	8900	8900	8900	0
120	20240613	185400	158379220	8900	8900	8900	8900	0
121	20240613	185300	158379220	8900	8900	8900	8900	0
122	20240613	185200	158379220	8900	8900	8900	8900	184
123	20240613	185100	158379220	8900	8900	8900	8900	0
124	20240613	185000	158379220	8900	8900	8900	8900	0
125	20240613	184900	158379220	8900	8900	8900	8900	0
126	20240613	184800	158379220	8900	8900	8900	8900	0
127	20240613	184700	158379220	8900	8900	8900	8900	0
128	20240613	184600	158379220	8900	8900	8900	8900	0
129	20240613	184500	158379220	8900	8900	8900	8900	0
130	20240613	184400	158379220	8900	8900	8900	8900	0
131	20240613	184300	158379220	8900	8900	8900	8900	0
132	20240613	184200	158379220	8900	8900	8900	8900	0
133	20240613	184100	158379220	8900	8900	8900	8900	0
134	20240613	184000	158379220	8900	8900	8900	8900	0
135	20240613	183900	158379220	8900	8900	8900	8900	0
136	20240613	183800	158379220	8900	8900	8900	8900	0
137	20240613	183700	158379220	8900	8900	8900	8900	0
138	20240613	183600	158379220	8900	8900	8900	8900	0
139	20240613	183500	158379220	8900	8900	8900	8900	0
140	20240613	183400	158379220	8900	8900	8900	8900	0
141	20240613	183300	158379220	8900	8900	8900	8900	0
142	20240613	183200	158379220	8900	8900	8900	8900	0
143	20240613	183100	158379220	8900	8900	8900	8900	0
144	20240613	183000	158379220	8900	8900	8900	8900	0
145	20240613	182900	158379220	8900	8900	8900	8900	0
146	20240613	182800	158379220	8900	8900	8900	8900	0
147	20240613	182700	158379220	8900	8900	8900	8900	0
148	20240613	182600	158379220	8900	8900	8900	8900	0
149	20240613	182500	158379220	8900	8900	8900	8900	0
150	20240613	182400	158379220	8900	8900	8900	8900	0
151	20240613	182300	158379220	8900	8900	8900	8900	0
152	20240613	182200	158379220	8900	8900	8900	8900	184
153	20240613	182100	158379220	8900	8900	8900	8900	0
154	20240613	182000	158379220	8900	8900	8900	8900	0
155	20240613	181900	158379220	8900	8900	8900	8900	0
156	20240613	181800	158379220	8900	8900	8900	8900	0
157	20240613	181700	158379220	8900	8900	8900	8900	0
158	20240613	181600	158379220	8900	8900	8900	8900	0
159	20240613	181500	158379220	8900	8900	8900	8900	0
160	20240613	181400	158379220	8900	8900	8900	8900	0
161	20240613	181300	158379220	8900	8900	8900	8900	0
162	20240613	181200	158379220	8900	8900	8900	8900	0
163	20240613	181100	158379220	8900	8900	8900	8900	0
164	20240613	181000	158379220	8900	8900	8900	8900	0
165	20240613	180900	158379220	8900	8900	8900	8900	0
166	20240613	180800	158379220	8900	8900	8900	8900	0
167	20240613	180700	158379220	8900	8900	8900	8900	0
168	20240613	180600	158379220	8900	8900	8900	8900	0
169	20240613	180500	158379220	8900	8900	8900	8900	0
170	20240613	180400	158379220	8900	8900	8900	8900	0
171	20240613	180300	158379220	8900	8900	8900	8900	0
172	20240613	180200	158379220	8900	8900	8900	8900	0
173	20240613	180100	158379220	8900	8900	8900	8900	0
174	20240613	180000	158379220	8900	8900	8900	8900	0
175	20240613	175900	158379220	8900	8900	8900	8900	0
176	20240613	175800	158379220	8900	8900	8900	8900	0
177	20240613	175700	158379220	8900	8900	8900	8900	0
178	20240613	175600	158379220	8900	8900	8900	8900	0
179	20240613	175500	158379220	8900	8900	8900	8900	0
180	20240613	175400	158379220	8900	8900	8900	8900	0
181	20240613	175300	158379220	8900	8900	8900	8900	0
182	20240613	175200	158379220	8900	8900	8900	8900	184
183	20240613	175100	158379220	8900	8900	8900	8900	0
184	20240613	175000	158379220	8900	8900	8900	8900	0
185	20240613	174900	158379220	8900	8900	8900	8900	0
186	20240613	174800	158379220	8900	8900	8900	8900	0
187	20240613	174700	158379220	8900	8900	8900	8900	0
188	20240613	174600	158379220	8900	8900	8900	8900	0
189	20240613	174500	158379220	8900	8900	8900	8900	0
190	20240613	174400	158379220	8900	8900	8900	8900	0
191	20240613	174300	158379220	8900	8900	8900	8900	0
192	20240613	174200	158379220	8900	8900	8900	8900	0
193	20240613	174100	158379220	8900	8900	8900	8900	0
194	20240613	174000	158379220	8900	8900	8900	8900	0
195	20240613	173900	158379220	8900	8900	8900	8900	0
196	20240613	173800	158379220	8900	8900	8900	8900	0
197	20240613	173700	158379220	8900	8900	8900	8900	0
198	20240613	173600	158379220	8900	8900	8900	8900	0
199	20240613	173500	158379220	8900	8900	8900	8900	0
200	20240613	173400	158379220	8900	8900	8900	8900	0
201	20240613	173300	158379220	8900	8900	8900	8900	0
202	20240613	173200	158379220	8900	8900	8900	8900	0
203	20240613	173100	158379220	8900	8900	8900	8900	0
204	20240613	173000	158379220	8900	8900	8900	8900	0
205	20240613	172900	158379220	8900	8900	8900	8900	0
206	20240613	172800	158379220	8900	8900	8900	8900	0
207	20240613	172700	158379220	8900	8900	8900	8900	0
208	20240613	172600	158379220	8900	8900	8900	8900	0
209	20240613	172500	158379220	8900	8900	8900	8900	0
210	20240613	172400	158379220	8900	8900	8900	8900	0
211	20240613	172300	158379220	8900	8900	8900	8900	0
212	20240613	172200	158379220	8900	8900	8900	8900	184
213	20240613	172100	158379220	8900	8900	8900	8900	0
214	20240613	172000	158379220	8900	8900	8900	8900	0
215	20240613	171900	158379220	8900	8900	8900	8900	0
216	20240613	171800	158379220	8900	8900	8900	8900	0
217	20240613	171700	158379220	8900	8900	8900	8900	0
218	20240613	171600	158379220	8900	8900	8900	8900	0
219	20240613	171500	158379220	8900	8900	8900	8900	0
220	20240613	171400	158379220	8900	8900	8900	8900	0
221	20240613	171300	158379220	8900	8900	8900	8900	0
222	20240613	171200	158379220	8900	8900	8900	8900	0
223	20240613	171100	158379220	8900	8900	8900	8900	0
224	20240613	171000	158379220	8900	8900	8900	8900	0
225	20240613	170900	158379220	8900	8900	8900	8900	0
226	20240613	170800	158379220	8900	8900	8900	8900	0
227	20240613	170700	158379220	8900	8900	8900	8900	0
228	20240613	170600	158379220	8900	8900	8900	8900	0
229	20240613	170500	158379220	8900	8900	8900	8900	0
230	20240613	170400	158379220	8900	8900	8900	8900	0
231	20240613	170300	158379220	8900	8900	8900	8900	0
232	20240613	170200	158379220	8900	8900	8900	8900	0
233	20240613	170100	158379220	8900	8900	8900	8900	0
234	20240613	170000	158379220	8900	8900	8900	8900	0
235	20240613	165900	158379220	8900	8900	8900	8900	0
236	20240613	165800	158379220	8900	8900	8900	8900	0
237	20240613	165700	158379220	8900	8900	8900	8900	0
238	20240613	165600	158379220	8900	8900	8900	8900	0
239	20240613	165500	158379220	8900	8900	8900	8900	0
240	20240613	165400	158379220	8900	8900	8900	8900	0
241	20240613	165300	158379220	8900	8900	8900	8900	0
242	20240613	165200	158379220	8900	8900	8900	8900	184
243	20240613	165100	158379220	8900	8900	8900	8900	0
244	20240613	165000	158379220	8900	8900	8900	8900	0
245	20240613	164900	158379220	8900	8900	8900	8900	0
246	20240613	164800	158379220	8900	8900	8900	8900	0
247	20240613	164700	158379220	8900	8900	8900	8900	0
248	20240613	164600	158379220	8900	8900	8900	8900	0
249	20240613	164500	158379220	8900	8900	8900	8900	0
250	20240613	164400	158379220	8900	8900	8900	8900	0
251	20240613	164300	158379220	8900	8900	8900	8900	0
252	20240613	164200	158379220	8900	8900	8900	8900	0
253	20240613	164100	158379220	8900	8900	8900	8900	0
254	20240613	164000	158379220	8900	8900	8900	8900	0
255	20240613	163900	158379220	8900	8900	8900	8900	0
256	20240613	163800	158379220	8900	8900	8900	8900	0
257	20240613	163700	158379220	8900	8900	8900	8900	0
258	20240613	163600	158379220	8900	8900	8900	8900	0
259	20240613	163500	158379220	8900	8900	8900	8900	0
260	20240613	163400	158379220	8900	8900	8900	8900	0
261	20240613	163300	158379220	8900	8900	8900	8900	0
262	20240613	163200	158379220	8900	8900	8900	8900	0
263	20240613	163100	158379220	8900	8900	8900	8900	0
264	20240613	163000	158379220	8900	8900	8900	8900	0
265	20240613	162900	158379220	8900	8900	8900	8900	0
266	20240613	162800	158379220	8900	8900	8900	8900	0
267	20240613	162700	158379220	8900	8900	8900	8900	0
268	20240613	162600	158379220	8900	8900	8900	8900	0
269	20240613	162500	158379220	8900	8900	8900	8900	0
270	20240613	162400	158379220	8900	8900	8900	8900	0
271	20240613	162300	158379220	8900	8900	8900	8900	0
272	20240613	162200	158379220	8900	8900	8900	8900	184
273	20240613	162100	158379220	8900	8900	8900	8900	0
274	20240613	162000	158379220	8900	8900	8900	8900	0
275	20240613	161900	158379220	8900	8900	8900	8900	0
276	20240613	161800	158379220	8900	8900	8900	8900	0
277	20240613	161700	158379220	8900	8900	8900	8900	0
278	20240613	161600	158379220	8900	8900	8900	8900	0
279	20240613	161500	158379220	8900	8900	8900	8900	0
280	20240613	161400	158379220	8900	8900	8900	8900	0
281	20240613	161300	158379220	8900	8900	8900	8900	0
282	20240613	161200	158379220	8900	8900	8900	8900	0
283	20240613	161100	158379220	8900	8900	8900	8900	0
284	20240613	161000	158379220	8900	8900	8900	8900	0
285	20240613	160900	158379220	8900	8900	8900	8900	0
286	20240613	160800	158379220	8900	8900	8900	8900	0
287	20240613	160700	158379220	8900	8900	8900	8900	0
288	20240613	160600	158379220	8900	8900	8900	8900	0
289	20240613	160500	158379220	8900	8900	8900	8900	0
290	20240613	160400	158379220	8900	8900	8900	8900	0
291	20240613	160300	158379220	8900	8900	8900	8900	0
292	20240613	160200	158379220	8900	8900	8900	8900	0
293	20240613	160100	158379220	8900	8900	8900	8900	0
294	20240613	160000	158379220	8900	8900	8900	8900	0
295	20240613	155900	158379220	8900	8900	8900	8900	0
296	20240613	155800	158379220	8900	8900	8900	8900	0
297	20240613	155700	158379220	8900	8900	8900	8900	0
298	20240613	155600	158379220	8900	8900	8900	8900	0
299	20240613	155500	158379220	8900	8900	8900	8900	0
300	20240613	155400	158379220	8900	8900	8900	8900	0
301	20240613	155300	158379220	8900	8900	8900	8900	0
302	20240613	155200	158379220	8900	8900	8900	8900	184
303	20240613	155100	158379220	8900	8900	8900	8900	0
304	20240613	155000	158379220	8900	8900	8900	8900	0
305	20240613	154900	158379220	8900	8900	8900	8900	0
306	20240613	154800	158379220	8900	8900	8900	8900	0
307	20240613	154700	158379220	8900	8900	8900	8900	0
308	20240613	154600	158379220	8900	8900	8900	8900	0
309	20240613	154500	158379220	8900	8900	8900	8900	0
310	20240613	154400	158379220	8900	8900	8900	8900	0
311	20240613	154300	158379220	8900	8900	8900	8900	0
312	20240613	154200	158379220	8900	8900	8900	8900	0
313	20240613	154100	158379220	8900	8900	8900	8900	0
314	20240613	154000	158379220	8900	8900	8900	8900	0
315	20240613	153900	158379220	8900	8900	8900	8900	0
316	20240613	153800	158379220	8900	8900	8900	8900	0
317	20240613	153700	158379220	8900	8900	8900	8900	0
318	20240613	153600	158379220	8900	8900	8900	8900	0
319	20240613	153500	158379220	8900	8900	8900	8900	0
320	20240613	153400	158379220	8900	8900	8900	8900	0
321	20240613	153300	158379220	8900	8900	8900	8900	0
322	20240613	153200	158379220	8900	8900	8900	8900	0
323	20240613	153100	158379220	8900	8900	8900	8900	0
324	20240613	153000	158379220	8900	8900	8900	8900	184
325	20240613	152900	156741620	8910	8910	8910	8910	0
326	20240613	152800	156741620	8910	8910	8910	8910	0
327	20240613	152700	156741620	8910	8910	8910	8910	0
328	20240613	152600	156741620	8910	8910	8910	8910	0
329	20240613	152500	156741620	8910	8910	8910	8910	0
330	20240613	152400	156741620	8910	8910	8910	8910	0
331	20240613	152300	156741620	8910	8910	8910	8910	0
332	20240613	152200	156741620	8910	8910	8910	8910	0
333	20240613	152100	156741620	8910	8910	8910	8910	0
334	20240613	152000	156741620	8910	8910	8910	8910	0
335	20240613	151900	156741620	8910	8910	8910	8910	0
336	20240613	151800	156741620	8910	8910	8910	8910	0
337	20240613	151700	156741620	8910	8910	8910	8910	0
338	20240613	151600	156741620	8910	8910	8910	8910	0
339	20240613	151500	156741620	8910	8910	8910	8910	0
340	20240613	151400	156741620	8910	8910	8910	8910	12
341	20240613	151300	156634700	8910	8910	8910	8910	0
342	20240613	151200	156634700	8910	8910	8910	8910	0
343	20240613	151100	156634700	8910	8910	8910	8910	0
344	20240613	151000	156634700	8910	8910	8910	8910	0
345	20240613	150900	156634700	8910	8910	8910	8910	0
346	20240613	150800	156634700	8910	8910	8910	8910	1
347	20240613	150700	156625790	8910	8910	8910	8910	0
348	20240613	150600	156625790	8910	8910	8910	8910	0
349	20240613	150500	156625790	8910	8910	8910	8910	1
350	20240613	150400	156616880	8900	8900	8900	8900	0
351	20240613	150300	156616880	8900	8900	8900	8900	0
352	20240613	150200	156616880	8900	8900	8900	8900	10
353	20240613	150100	156527880	8910	8910	8910	8910	0
354	20240613	150000	156527880	8910	8910	8910	8910	124
355	20240613	145900	155423040	8910	8910	8910	8910	0
356	20240613	145800	155423040	8910	8910	8910	8910	1
357	20240613	145700	155414130	8910	8910	8910	8910	0
358	20240613	145600	155414130	8910	8910	8910	8910	0
359	20240613	145500	155414130	8910	8910	8910	8910	0
360	20240613	145400	155414130	8910	8910	8910	8910	0
361	20240613	145300	155414130	8910	8910	8910	8910	0
362	20240613	145200	155414130	8910	8910	8910	8910	1
363	20240613	145100	155405220	8870	8870	8870	8870	0
364	20240613	145000	155405220	8870	8890	8890	8870	10
365	20240613	144900	155316500	8910	8910	8910	8910	0
366	20240613	144800	155316500	8910	8910	8910	8910	0
367	20240613	144700	155316500	8910	8910	8910	8910	0
368	20240613	144600	155316500	8910	8910	8910	8910	0
369	20240613	144500	155316500	8910	8910	8910	8910	1
370	20240613	144400	155307590	8870	8870	8870	8870	0
371	20240613	144300	155307590	8870	8870	8870	8870	0
372	20240613	144200	155307590	8870	8880	8880	8870	75
373	20240613	144100	154641840	8900	8900	8900	8900	0
374	20240613	144000	154641840	8900	8900	8900	8900	0
375	20240613	143900	154641840	8900	8900	8900	8900	0
376	20240613	143800	154641840	8900	8900	8900	8900	0
377	20240613	143700	154641840	8900	8900	8900	8900	0
378	20240613	143600	154641840	8900	8900	8900	8900	0
379	20240613	143500	154641840	8900	8900	8900	8900	0
380	20240613	143400	154641840	8900	8900	8900	8900	1
381	20240613	143300	154632940	8900	8900	8900	8900	2
382	20240613	143200	154615140	8900	8900	8900	8900	0
383	20240613	143100	154615140	8900	8900	8900	8900	0
384	20240613	143000	154615140	8900	8900	8900	8900	0
385	20240613	142900	154615140	8900	8900	8900	8900	0
386	20240613	142800	154615140	8900	8900	8900	8900	0
387	20240613	142700	154615140	8900	8900	8900	8900	0
388	20240613	142600	154615140	8900	8900	8900	8900	0
389	20240613	142500	154615140	8900	8900	8900	8900	0
390	20240613	142400	154615140	8900	8900	8900	8900	100
391	20240613	142300	153725140	8910	8910	8910	8910	0
392	20240613	142200	153725140	8910	8910	8910	8910	0
393	20240613	142100	153725140	8910	8910	8910	8910	0
394	20240613	142000	153725140	8910	8910	8910	8910	0
395	20240613	141900	153725140	8910	8910	8910	8910	0
396	20240613	141800	153725140	8910	8910	8910	8910	0
397	20240613	141700	153725140	8910	8910	8910	8910	0
398	20240613	141600	153725140	8910	8910	8910	8910	0
399	20240613	141500	153725140	8910	8910	8910	8910	0
400	20240613	141400	153725140	8910	8910	8910	8910	0
401	20240613	141300	153725140	8910	8910	8910	8910	0
402	20240613	141200	153725140	8910	8910	8910	8910	0
403	20240613	141100	153725140	8910	8910	8910	8910	0
404	20240613	141000	153725140	8910	8910	8910	8910	0
405	20240613	140900	153725140	8910	8910	8910	8910	0
406	20240613	140800	153725140	8910	8910	8910	8910	0
407	20240613	140700	153725140	8910	8910	8910	8910	0
408	20240613	140600	153725140	8910	8910	8910	8910	0
409	20240613	140500	153725140	8910	8910	8910	8910	0
410	20240613	140400	153725140	8910	8910	8910	8910	0
411	20240613	140300	153725140	8910	8910	8910	8910	0
412	20240613	140200	153725140	8910	8910	8910	8910	0
413	20240613	140100	153725140	8910	8910	8910	8910	0
414	20240613	140000	153725140	8910	8910	8910	8910	0
415	20240613	135900	153725140	8910	8910	8910	8910	0
416	20240613	135800	153725140	8910	8910	8910	8910	0
417	20240613	135700	153725140	8910	8910	8910	8910	0
418	20240613	135600	153725140	8910	8910	8910	8910	0
419	20240613	135500	153725140	8910	8910	8910	8910	0
420	20240613	135400	153725140	8910	8910	8910	8910	0
421	20240613	135300	153725140	8910	8910	8910	8910	0
422	20240613	135200	153725140	8910	8910	8910	8910	1
423	20240613	135100	153716230	8910	8910	8910	8910	0
424	20240613	135000	153716230	8910	8910	8910	8910	0
425	20240613	134900	153716230	8910	8910	8910	8910	0
426	20240613	134800	153716230	8910	8910	8910	8910	0
427	20240613	134700	153716230	8910	8910	8910	8910	0
428	20240613	134600	153716230	8910	8910	8910	8910	0
429	20240613	134500	153716230	8910	8910	8910	8910	0
430	20240613	134400	153716230	8910	8910	8910	8910	2
431	20240613	134300	153698410	8910	8910	8910	8910	0
432	20240613	134200	153698410	8910	8910	8910	8910	0
433	20240613	134100	153698410	8910	8910	8910	8910	0
434	20240613	134000	153698410	8910	8910	8910	8910	0
435	20240613	133900	153698410	8910	8910	8910	8910	0
436	20240613	133800	153698410	8910	8910	8910	8910	0
437	20240613	133700	153698410	8910	8910	8910	8910	2
438	20240613	133600	153680590	8910	8890	8910	8880	255
439	20240613	133500	151415430	8910	8910	8910	8910	0
440	20240613	133400	151415430	8910	8910	8910	8910	0
441	20240613	133300	151415430	8910	8910	8910	8910	0
442	20240613	133200	151415430	8910	8910	8910	8910	0
443	20240613	133100	151415430	8910	8910	8910	8910	0
444	20240613	133000	151415430	8910	8910	8910	8910	0
445	20240613	132900	151415430	8910	8910	8910	8910	0
446	20240613	132800	151415430	8910	8910	8910	8910	0
447	20240613	132700	151415430	8910	8910	8910	8910	0
448	20240613	132600	151415430	8910	8910	8910	8910	0
449	20240613	132500	151415430	8910	8910	8910	8910	0
450	20240613	132400	151415430	8910	8910	8910	8910	0
451	20240613	132300	151415430	8910	8910	8910	8910	0
452	20240613	132200	151415430	8910	8910	8910	8910	0
453	20240613	132100	151415430	8910	8910	8910	8910	0
454	20240613	132000	151415430	8910	8910	8910	8910	0
455	20240613	131900	151415430	8910	8910	8910	8910	0
456	20240613	131800	151415430	8910	8910	8910	8910	0
457	20240613	131700	151415430	8910	8910	8910	8910	0
458	20240613	131600	151415430	8910	8910	8910	8910	0
459	20240613	131500	151415430	8910	8910	8910	8910	0
460	20240613	131400	151415430	8910	8910	8910	8910	0
461	20240613	131300	151415430	8910	8910	8910	8910	0
462	20240613	131200	151415430	8910	8910	8910	8910	0
463	20240613	131100	151415430	8910	8910	8910	8910	0
464	20240613	131000	151415430	8910	8910	8910	8910	0
465	20240613	130900	151415430	8910	8890	8910	8890	96
466	20240613	130800	150560110	8890	8890	8890	8890	0
467	20240613	130700	150560110	8890	8890	8890	8890	0
468	20240613	130600	150560110	8890	8890	8890	8890	0
469	20240613	130500	150560110	8890	8890	8890	8890	0
470	20240613	130400	150560110	8890	8890	8890	8890	0
471	20240613	130300	150560110	8890	8890	8890	8890	0
472	20240613	130200	150560110	8890	8890	8890	8890	0
473	20240613	130100	150560110	8890	8890	8890	8890	0
474	20240613	130000	150560110	8890	8890	8890	8890	0
475	20240613	125900	150560110	8890	8890	8890	8890	0
476	20240613	125800	150560110	8890	8890	8890	8890	0
477	20240613	125700	150560110	8890	8890	8890	8890	0
478	20240613	125600	150560110	8890	8890	8890	8890	0
479	20240613	125500	150560110	8890	8890	8890	8890	0
480	20240613	125400	150560110	8890	8890	8890	8890	50
481	20240613	125300	150115610	8890	8890	8890	8890	0
482	20240613	125200	150115610	8890	8890	8890	8890	0
483	20240613	125100	150115610	8890	8890	8890	8890	11
484	20240613	125000	150017820	8890	8890	8890	8890	200
485	20240613	124900	148239820	8900	8900	8900	8900	0
486	20240613	124800	148239820	8900	8900	8900	8900	54
487	20240613	124700	147759220	8900	8900	8900	8900	0
488	20240613	124600	147759220	8900	8900	8900	8900	150
489	20240613	124500	146424220	8910	8910	8910	8910	0
490	20240613	124400	146424220	8910	8910	8910	8910	0
491	20240613	124300	146424220	8910	8910	8910	8910	0
492	20240613	124200	146424220	8910	8910	8910	8910	18
493	20240613	124100	146263840	8910	8910	8910	8910	0
494	20240613	124000	146263840	8910	8910	8910	8910	0
495	20240613	123900	146263840	8910	8910	8910	8910	0
496	20240613	123800	146263840	8910	8910	8910	8910	0
497	20240613	123700	146263840	8910	8910	8910	8910	0
498	20240613	123600	146263840	8910	8910	8910	8910	1
499	20240613	123500	146254930	8910	8910	8910	8910	0
500	20240613	123400	146254930	8910	8910	8910	8910	0
501	20240613	123300	146254930	8910	8910	8910	8910	190
502	20240613	123200	144562030	8910	8910	8910	8910	11
503	20240613	123100	144464020	8910	8910	8910	8910	0
504	20240613	123000	144464020	8910	8910	8910	8910	0
505	20240613	122900	144464020	8910	8910	8910	8910	0
506	20240613	122800	144464020	8910	8910	8910	8910	0
507	20240613	122700	144464020	8910	8910	8910	8910	0
508	20240613	122600	144464020	8910	8910	8910	8910	0
509	20240613	122500	144464020	8910	8910	8910	8910	0
510	20240613	122400	144464020	8910	8910	8910	8910	0
511	20240613	122300	144464020	8910	8910	8910	8910	0
512	20240613	122200	144464020	8910	8910	8910	8910	0
513	20240613	122100	144464020	8910	8910	8910	8910	10
514	20240613	122000	144374920	8870	8870	8870	8870	0
515	20240613	121900	144374920	8870	8870	8870	8870	19
516	20240613	121800	144206390	8870	8870	8870	8870	0
517	20240613	121700	144206390	8870	8870	8870	8870	10
518	20240613	121600	144117690	8900	8900	8900	8900	0
519	20240613	121500	144117690	8900	8900	8900	8900	0
520	20240613	121400	144117690	8900	8900	8900	8900	0
521	20240613	121300	144117690	8900	8900	8900	8900	0
522	20240613	121200	144117690	8900	8900	8900	8900	1
523	20240613	121100	144108790	8900	8900	8900	8900	0
524	20240613	121000	144108790	8900	8900	8900	8900	0
525	20240613	120900	144108790	8900	8900	8900	8900	0
526	20240613	120800	144108790	8900	8900	8900	8900	0
527	20240613	120700	144108790	8900	8900	8900	8900	150
528	20240613	120600	142773790	8900	8900	8900	8900	0
529	20240613	120500	142773790	8900	8900	8900	8900	0
530	20240613	120400	142773790	8900	8900	8900	8900	0
531	20240613	120300	142773790	8900	8900	8900	8900	0
532	20240613	120200	142773790	8900	8900	8900	8900	0
533	20240613	120100	142773790	8900	8900	8900	8900	0
534	20240613	120000	142773790	8900	8900	8900	8900	0
535	20240613	115900	142773790	8900	8900	8900	8900	0
536	20240613	115800	142773790	8900	8900	8900	8900	31
537	20240613	115700	142497890	8900	8900	8900	8900	0
538	20240613	115600	142497890	8900	8900	8900	8900	10
539	20240613	115500	142408890	8900	8900	8900	8900	8
540	20240613	115400	142337690	8850	8850	8850	8850	0
541	20240613	115300	142337690	8850	8850	8850	8850	0
542	20240613	115200	142337690	8850	8850	8850	8850	0
543	20240613	115100	142337690	8850	8850	8850	8850	0
544	20240613	115000	142337690	8850	8850	8850	8850	0
545	20240613	114900	142337690	8850	8850	8850	8850	0
546	20240613	114800	142337690	8850	8850	8850	8850	0
547	20240613	114700	142337690	8850	8850	8850	8850	0
548	20240613	114600	142337690	8850	8860	8860	8850	52
549	20240613	114500	141877480	8860	8860	8860	8860	0
550	20240613	114400	141877480	8860	8860	8860	8860	0
551	20240613	114300	141877480	8860	8860	8860	8860	0
552	20240613	114200	141877480	8860	8860	8860	8860	0
553	20240613	114100	141877480	8860	8860	8860	8860	300
554	20240613	114000	139219480	8900	8900	8900	8900	0
555	20240613	113900	139219480	8900	8900	8900	8900	0
556	20240613	113800	139219480	8900	8900	8900	8900	0
557	20240613	113700	139219480	8900	8900	8900	8900	0
558	20240613	113600	139219480	8900	8900	8900	8900	0
559	20240613	113500	139219480	8900	8900	8900	8900	0
560	20240613	113400	139219480	8900	8900	8900	8900	0
561	20240613	113300	139219480	8900	8900	8900	8900	0
562	20240613	113200	139219480	8900	8900	8900	8900	0
563	20240613	113100	139219480	8900	8900	8900	8900	0
564	20240613	113000	139219480	8900	8900	8900	8900	0
565	20240613	112900	139219480	8900	8900	8900	8900	0
566	20240613	112800	139219480	8900	8900	8900	8900	52
567	20240613	112700	138756680	8900	8900	8900	8900	0
568	20240613	112600	138756680	8900	8890	8900	8890	300
569	20240613	112500	136089530	8820	8820	8820	8820	0
570	20240613	112400	136089530	8820	8820	8820	8820	0
571	20240613	112300	136089530	8820	8820	8820	8820	0
572	20240613	112200	136089530	8820	8820	8820	8820	0
573	20240613	112100	136089530	8820	8820	8820	8820	30
574	20240613	112000	135824930	8820	8820	8820	8820	0
575	20240613	111900	135824930	8820	8820	8820	8820	0
576	20240613	111800	135824930	8820	8820	8820	8820	49
577	20240613	111700	135392750	8820	8820	8820	8820	2
578	20240613	111600	135375110	8880	8880	8880	8880	0
579	20240613	111500	135375110	8880	8870	8880	8870	100
580	20240613	111400	134487930	8870	8870	8870	8870	0
581	20240613	111300	134487930	8870	8870	8870	8870	0
582	20240613	111200	134487930	8870	8870	8870	8870	0
583	20240613	111100	134487930	8870	8870	8870	8870	143
584	20240613	111000	133219520	8880	8880	8880	8880	1
585	20240613	110900	133210640	8880	8880	8880	8880	0
586	20240613	110800	133210640	8880	8880	8880	8880	0
587	20240613	110700	133210640	8880	8880	8880	8880	0
588	20240613	110600	133210640	8880	8880	8880	8880	1
589	20240613	110500	133201760	8880	8880	8880	8880	0
590	20240613	110400	133201760	8880	8880	8880	8880	0
591	20240613	110300	133201760	8880	8880	8880	8880	0
592	20240613	110200	133201760	8880	8880	8880	8880	0
593	20240613	110100	133201760	8880	8880	8880	8880	0
594	20240613	110000	133201760	8880	8880	8880	8880	0
595	20240613	105900	133201760	8880	8880	8880	8880	0
596	20240613	105800	133201760	8880	8880	8880	8880	0
597	20240613	105700	133201760	8880	8880	8880	8880	0
598	20240613	105600	133201760	8880	8880	8880	8880	0
599	20240613	105500	133201760	8880	8880	8880	8880	0
600	20240613	105400	133201760	8880	8880	8880	8880	0
601	20240613	105300	133201760	8880	8880	8880	8880	0
602	20240613	105200	133201760	8880	8880	8880	8880	0
603	20240613	105100	133201760	8880	8880	8880	8880	0
604	20240613	105000	133201760	8880	8880	8880	8880	0
605	20240613	104900	133201760	8880	8880	8880	8880	0
606	20240613	104800	133201760	8880	8880	8880	8880	0
607	20240613	104700	133201760	8880	8880	8880	8880	0
608	20240613	104600	133201760	8880	8880	8880	8880	0
609	20240613	104500	133201760	8880	8880	8880	8880	0
610	20240613	104400	133201760	8880	8880	8880	8880	0
611	20240613	104300	133201760	8880	8880	8880	8880	0
612	20240613	104200	133201760	8880	8880	8880	8880	42
613	20240613	104100	132828800	8880	8880	8880	8880	0
614	20240613	104000	132828800	8880	8880	8880	8880	0
615	20240613	103900	132828800	8880	8880	8880	8880	0
616	20240613	103800	132828800	8880	8880	8880	8880	0
617	20240613	103700	132828800	8880	8880	8880	8880	0
618	20240613	103600	132828800	8880	8880	8880	8880	1
619	20240613	103500	132819920	8870	8870	8870	8870	0
620	20240613	103400	132819920	8870	8870	8870	8870	0
621	20240613	103300	132819920	8870	8870	8870	8870	0
622	20240613	103200	132819920	8870	8870	8870	8870	0
623	20240613	103100	132819920	8870	8870	8870	8870	311
624	20240613	103000	130061350	8870	8860	8870	8860	1303
625	20240613	102900	118505730	8860	8810	8860	8810	27
626	20240613	102800	118267570	8850	8850	8850	8850	0
627	20240613	102700	118267570	8850	8850	8850	8850	0
628	20240613	102600	118267570	8850	8850	8850	8850	0
629	20240613	102500	118267570	8850	8810	8850	8810	2
630	20240613	102400	118249910	8810	8810	8810	8810	0
631	20240613	102300	118249910	8810	8800	8810	8800	875
632	20240613	102200	110542950	8800	8800	8800	8800	1000
633	20240613	102100	101742950	8800	8800	8800	8800	0
634	20240613	102000	101742950	8800	8800	8800	8800	0
635	20240613	101900	101742950	8800	8800	8800	8800	0
636	20240613	101800	101742950	8800	8780	8800	8780	179
637	20240613	101700	100171310	8780	8780	8780	8780	100
638	20240613	101600	99293310	8780	8780	8780	8780	0
639	20240613	101500	99293310	8780	8780	8780	8780	1
640	20240613	101400	99284530	8770	8770	8770	8770	0
641	20240613	101300	99284530	8770	8770	8770	8770	2229
642	20240613	101200	79736200	8760	8760	8760	8760	0
643	20240613	101100	79736200	8760	8760	8760	8760	0
644	20240613	101000	79736200	8760	8760	8760	8760	0
645	20240613	100900	79736200	8760	8760	8760	8760	0
646	20240613	100800	79736200	8760	8760	8760	8760	0
647	20240613	100700	79736200	8760	8760	8760	8760	0
648	20240613	100600	79736200	8760	8760	8760	8760	0
649	20240613	100500	79736200	8760	8760	8760	8760	150
650	20240613	100400	78422200	8770	8770	8770	8770	40
651	20240613	100300	78071400	8770	8770	8770	8770	50
652	20240613	100200	77632900	8770	8770	8770	8770	0
653	20240613	100100	77632900	8770	8770	8770	8770	120
654	20240613	100000	76580500	8770	8770	8770	8770	0
655	20240613	095900	76580500	8770	8770	8770	8770	0
656	20240613	095800	76580500	8770	8770	8770	8770	0
657	20240613	095700	76580500	8770	8770	8770	8770	155
658	20240613	095600	75221150	8770	8770	8770	8770	99
659	20240613	095500	74352920	8770	8770	8770	8770	39
660	20240613	095400	74010890	8770	8770	8770	8770	40
661	20240613	095300	73660090	8760	8760	8760	8760	0
662	20240613	095200	73660090	8760	8770	8770	8760	1354
663	20240613	095100	61786050	8770	8770	8770	8760	13
664	20240613	095000	61672060	8770	8770	8770	8770	8
665	20240613	094900	61601900	8770	8770	8770	8770	0
666	20240613	094800	61601900	8770	8760	8770	8760	241
667	20240613	094700	59489680	8760	8780	8780	8760	247
668	20240613	094600	57324430	8780	8790	8790	8780	87
669	20240613	094500	56560550	8790	8800	8800	8790	214
670	20240613	094400	54679290	8800	8790	8800	8790	57
671	20240613	094300	54178190	8790	8800	8800	8790	4
672	20240613	094200	54143010	8800	8810	8810	8800	581
673	20240613	094100	49027680	8820	8840	8840	8820	2280
674	20240613	094000	28912920	8850	8850	8850	8850	23
675	20240613	093900	28709370	8850	8850	8850	8850	199
676	20240613	093800	26948220	8860	8860	8860	8860	1
677	20240613	093700	26939360	8860	8860	8860	8860	0
678	20240613	093600	26939360	8860	8860	8860	8860	8
679	20240613	093500	26868480	8860	8860	8860	8860	118
680	20240613	093400	25823000	8860	8860	8860	8860	0
681	20240613	093300	25823000	8860	8860	8860	8860	0
682	20240613	093200	25823000	8860	8860	8880	8860	52
683	20240613	093100	25362260	8880	8880	8880	8880	1200
684	20240613	093000	14706260	8880	8880	8880	8880	0
685	20240613	092900	14706260	8880	8880	8880	8880	0
686	20240613	092800	14706260	8880	8880	8880	8880	0
687	20240613	092700	14706260	8880	8880	8880	8880	0
688	20240613	092600	14706260	8880	8870	8880	8870	430
689	20240613	092500	10888940	8880	8880	8880	8880	21
690	20240613	092400	10702460	8880	8880	8880	8880	0
691	20240613	092300	10702460	8880	8880	8880	8880	135
692	20240613	092200	9503660	8890	8890	8890	8890	0
693	20240613	092100	9503660	8890	8890	8890	8890	0
694	20240613	092000	9503660	8890	8890	8890	8890	50
695	20240613	091900	9059160	8890	8890	8890	8890	0
696	20240613	091800	9059160	8890	8890	8890	8890	0
697	20240613	091700	9059160	8890	8890	8890	8890	0
698	20240613	091600	9059160	8890	8890	8890	8890	112
699	20240613	091500	8063480	8890	8890	8890	8890	2
700	20240613	091400	8045700	8890	8920	8920	8890	452
701	20240613	091300	4023230	8920	8920	8920	8920	0
702	20240613	091200	4023230	8920	8920	8920	8920	5
703	20240613	091100	3978630	8910	8910	8910	8910	0
704	20240613	091000	3978630	8910	8910	8910	8910	2
705	20240613	090900	3960810	8910	8910	8910	8910	0
706	20240613	090800	3960810	8910	8910	8910	8910	0
707	20240613	090700	3960810	8910	8900	8910	8900	6
708	20240613	090600	3907400	8890	8890	8890	8890	0
709	20240613	090500	3907400	8890	8890	8890	8890	19
710	20240613	090400	3738490	8880	8890	8890	8880	132
711	20240613	090300	2566320	8880	8880	8880	8880	0
712	20240613	090200	2566320	8880	8880	8880	8880	0
713	20240613	090100	2566320	8880	8880	8880	8880	0
714	20240613	090000	2566320	8880	8880	8880	8880	289