KissMeData/199550/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	203300	1328938650	9860	9860	9860	9860	4570
3	20240613	203200	1328938650	9860	9860	9860	9860	0
4	20240613	203100	1328938650	9860	9860	9860	9860	0
5	20240613	203000	1328938650	9860	9860	9860	9860	0
6	20240613	202900	1328938650	9860	9860	9860	9860	0
7	20240613	202800	1328938650	9860	9860	9860	9860	0
8	20240613	202700	1328938650	9860	9860	9860	9860	0
9	20240613	202600	1328938650	9860	9860	9860	9860	0
10	20240613	202500	1328938650	9860	9860	9860	9860	0
11	20240613	202400	1328938650	9860	9860	9860	9860	0
12	20240613	202300	1328938650	9860	9860	9860	9860	0
13	20240613	202200	1328938650	9860	9860	9860	9860	0
14	20240613	202100	1328938650	9860	9860	9860	9860	0
15	20240613	202000	1328938650	9860	9860	9860	9860	0
16	20240613	201900	1328938650	9860	9860	9860	9860	0
17	20240613	201800	1328938650	9860	9860	9860	9860	0
18	20240613	201700	1328938650	9860	9860	9860	9860	0
19	20240613	201600	1328938650	9860	9860	9860	9860	0
20	20240613	201500	1328938650	9860	9860	9860	9860	0
21	20240613	201400	1328938650	9860	9860	9860	9860	0
22	20240613	201300	1328938650	9860	9860	9860	9860	0
23	20240613	201200	1328938650	9860	9860	9860	9860	0
24	20240613	201100	1328938650	9860	9860	9860	9860	0
25	20240613	201000	1328938650	9860	9860	9860	9860	0
26	20240613	200900	1328938650	9860	9860	9860	9860	0
27	20240613	200800	1328938650	9860	9860	9860	9860	0
28	20240613	200700	1328938650	9860	9860	9860	9860	0
29	20240613	200600	1328938650	9860	9860	9860	9860	0
30	20240613	200500	1328938650	9860	9860	9860	9860	0
31	20240613	200400	1328938650	9860	9860	9860	9860	0
32	20240613	200300	1328938650	9860	9860	9860	9860	4570
33	20240613	200200	1328938650	9860	9860	9860	9860	0
34	20240613	200100	1328938650	9860	9860	9860	9860	0
35	20240613	200000	1328938650	9860	9860	9860	9860	0
36	20240613	195900	1328938650	9860	9860	9860	9860	0
37	20240613	195800	1328938650	9860	9860	9860	9860	0
38	20240613	195700	1328938650	9860	9860	9860	9860	0
39	20240613	195600	1328938650	9860	9860	9860	9860	0
40	20240613	195500	1328938650	9860	9860	9860	9860	0
41	20240613	195400	1328938650	9860	9860	9860	9860	0
42	20240613	195300	1328938650	9860	9860	9860	9860	0
43	20240613	195200	1328938650	9860	9860	9860	9860	0
44	20240613	195100	1328938650	9860	9860	9860	9860	0
45	20240613	195000	1328938650	9860	9860	9860	9860	0
46	20240613	194900	1328938650	9860	9860	9860	9860	0
47	20240613	194800	1328938650	9860	9860	9860	9860	0
48	20240613	194700	1328938650	9860	9860	9860	9860	0
49	20240613	194600	1328938650	9860	9860	9860	9860	0
50	20240613	194500	1328938650	9860	9860	9860	9860	0
51	20240613	194400	1328938650	9860	9860	9860	9860	0
52	20240613	194300	1328938650	9860	9860	9860	9860	0
53	20240613	194200	1328938650	9860	9860	9860	9860	0
54	20240613	194100	1328938650	9860	9860	9860	9860	0
55	20240613	194000	1328938650	9860	9860	9860	9860	0
56	20240613	193900	1328938650	9860	9860	9860	9860	0
57	20240613	193800	1328938650	9860	9860	9860	9860	0
58	20240613	193700	1328938650	9860	9860	9860	9860	0
59	20240613	193600	1328938650	9860	9860	9860	9860	0
60	20240613	193500	1328938650	9860	9860	9860	9860	0
61	20240613	193400	1328938650	9860	9860	9860	9860	0
62	20240613	193300	1328938650	9860	9860	9860	9860	4570
63	20240613	193200	1328938650	9860	9860	9860	9860	0
64	20240613	193100	1328938650	9860	9860	9860	9860	0
65	20240613	193000	1328938650	9860	9860	9860	9860	0
66	20240613	192900	1328938650	9860	9860	9860	9860	0
67	20240613	192800	1328938650	9860	9860	9860	9860	0
68	20240613	192700	1328938650	9860	9860	9860	9860	0
69	20240613	192600	1328938650	9860	9860	9860	9860	0
70	20240613	192500	1328938650	9860	9860	9860	9860	0
71	20240613	192400	1328938650	9860	9860	9860	9860	0
72	20240613	192300	1328938650	9860	9860	9860	9860	0
73	20240613	192200	1328938650	9860	9860	9860	9860	0
74	20240613	192100	1328938650	9860	9860	9860	9860	0
75	20240613	192000	1328938650	9860	9860	9860	9860	0
76	20240613	191900	1328938650	9860	9860	9860	9860	0
77	20240613	191800	1328938650	9860	9860	9860	9860	0
78	20240613	191700	1328938650	9860	9860	9860	9860	0
79	20240613	191600	1328938650	9860	9860	9860	9860	0
80	20240613	191500	1328938650	9860	9860	9860	9860	0
81	20240613	191400	1328938650	9860	9860	9860	9860	0
82	20240613	191300	1328938650	9860	9860	9860	9860	0
83	20240613	191200	1328938650	9860	9860	9860	9860	0
84	20240613	191100	1328938650	9860	9860	9860	9860	0
85	20240613	191000	1328938650	9860	9860	9860	9860	0
86	20240613	190900	1328938650	9860	9860	9860	9860	0
87	20240613	190800	1328938650	9860	9860	9860	9860	0
88	20240613	190700	1328938650	9860	9860	9860	9860	0
89	20240613	190600	1328938650	9860	9860	9860	9860	0
90	20240613	190500	1328938650	9860	9860	9860	9860	0
91	20240613	190400	1328938650	9860	9860	9860	9860	0
92	20240613	190300	1328938650	9860	9860	9860	9860	4570
93	20240613	190200	1328938650	9860	9860	9860	9860	0
94	20240613	190100	1328938650	9860	9860	9860	9860	0
95	20240613	190000	1328938650	9860	9860	9860	9860	0
96	20240613	185900	1328938650	9860	9860	9860	9860	0
97	20240613	185800	1328938650	9860	9860	9860	9860	0
98	20240613	185700	1328938650	9860	9860	9860	9860	0
99	20240613	185600	1328938650	9860	9860	9860	9860	0
100	20240613	185500	1328938650	9860	9860	9860	9860	0
101	20240613	185400	1328938650	9860	9860	9860	9860	0
102	20240613	185300	1328938650	9860	9860	9860	9860	0
103	20240613	185200	1328938650	9860	9860	9860	9860	0
104	20240613	185100	1328938650	9860	9860	9860	9860	0
105	20240613	185000	1328938650	9860	9860	9860	9860	0
106	20240613	184900	1328938650	9860	9860	9860	9860	0
107	20240613	184800	1328938650	9860	9860	9860	9860	0
108	20240613	184700	1328938650	9860	9860	9860	9860	0
109	20240613	184600	1328938650	9860	9860	9860	9860	0
110	20240613	184500	1328938650	9860	9860	9860	9860	0
111	20240613	184400	1328938650	9860	9860	9860	9860	0
112	20240613	184300	1328938650	9860	9860	9860	9860	0
113	20240613	184200	1328938650	9860	9860	9860	9860	0
114	20240613	184100	1328938650	9860	9860	9860	9860	0
115	20240613	184000	1328938650	9860	9860	9860	9860	0
116	20240613	183900	1328938650	9860	9860	9860	9860	0
117	20240613	183800	1328938650	9860	9860	9860	9860	0
118	20240613	183700	1328938650	9860	9860	9860	9860	0
119	20240613	183600	1328938650	9860	9860	9860	9860	0
120	20240613	183500	1328938650	9860	9860	9860	9860	0
121	20240613	183400	1328938650	9860	9860	9860	9860	0
122	20240613	183300	1328938650	9860	9860	9860	9860	4570
123	20240613	183200	1328938650	9860	9860	9860	9860	0
124	20240613	183100	1328938650	9860	9860	9860	9860	0
125	20240613	183000	1328938650	9860	9860	9860	9860	0
126	20240613	182900	1328938650	9860	9860	9860	9860	0
127	20240613	182800	1328938650	9860	9860	9860	9860	0
128	20240613	182700	1328938650	9860	9860	9860	9860	0
129	20240613	182600	1328938650	9860	9860	9860	9860	0
130	20240613	182500	1328938650	9860	9860	9860	9860	0
131	20240613	182400	1328938650	9860	9860	9860	9860	0
132	20240613	182300	1328938650	9860	9860	9860	9860	0
133	20240613	182200	1328938650	9860	9860	9860	9860	0
134	20240613	182100	1328938650	9860	9860	9860	9860	0
135	20240613	182000	1328938650	9860	9860	9860	9860	0
136	20240613	181900	1328938650	9860	9860	9860	9860	0
137	20240613	181800	1328938650	9860	9860	9860	9860	0
138	20240613	181700	1328938650	9860	9860	9860	9860	0
139	20240613	181600	1328938650	9860	9860	9860	9860	0
140	20240613	181500	1328938650	9860	9860	9860	9860	0
141	20240613	181400	1328938650	9860	9860	9860	9860	0
142	20240613	181300	1328938650	9860	9860	9860	9860	0
143	20240613	181200	1328938650	9860	9860	9860	9860	0
144	20240613	181100	1328938650	9860	9860	9860	9860	0
145	20240613	181000	1328938650	9860	9860	9860	9860	0
146	20240613	180900	1328938650	9860	9860	9860	9860	0
147	20240613	180800	1328938650	9860	9860	9860	9860	0
148	20240613	180700	1328938650	9860	9860	9860	9860	0
149	20240613	180600	1328938650	9860	9860	9860	9860	0
150	20240613	180500	1328938650	9860	9860	9860	9860	0
151	20240613	180400	1328938650	9860	9860	9860	9860	0
152	20240613	180300	1328938650	9860	9860	9860	9860	4570
153	20240613	180200	1328938650	9860	9860	9860	9860	0
154	20240613	180100	1328938650	9860	9860	9860	9860	0
155	20240613	180000	1328938650	9860	9860	9860	9860	0
156	20240613	175900	1328938650	9860	9860	9860	9860	0
157	20240613	175800	1328938650	9860	9860	9860	9860	0
158	20240613	175700	1328938650	9860	9860	9860	9860	0
159	20240613	175600	1328938650	9860	9860	9860	9860	0
160	20240613	175500	1328938650	9860	9860	9860	9860	0
161	20240613	175400	1328938650	9860	9860	9860	9860	0
162	20240613	175300	1328938650	9860	9860	9860	9860	0
163	20240613	175200	1328938650	9860	9860	9860	9860	0
164	20240613	175100	1328938650	9860	9860	9860	9860	0
165	20240613	175000	1328938650	9860	9860	9860	9860	0
166	20240613	174900	1328938650	9860	9860	9860	9860	0
167	20240613	174800	1328938650	9860	9860	9860	9860	0
168	20240613	174700	1328938650	9860	9860	9860	9860	0
169	20240613	174600	1328938650	9860	9860	9860	9860	0
170	20240613	174500	1328938650	9860	9860	9860	9860	0
171	20240613	174400	1328938650	9860	9860	9860	9860	0
172	20240613	174300	1328938650	9860	9860	9860	9860	0
173	20240613	174200	1328938650	9860	9860	9860	9860	0
174	20240613	174100	1328938650	9860	9860	9860	9860	0
175	20240613	174000	1328938650	9860	9860	9860	9860	0
176	20240613	173900	1328938650	9860	9860	9860	9860	0
177	20240613	173800	1328938650	9860	9860	9860	9860	0
178	20240613	173700	1328938650	9860	9860	9860	9860	0
179	20240613	173600	1328938650	9860	9860	9860	9860	0
180	20240613	173500	1328938650	9860	9860	9860	9860	0
181	20240613	173400	1328938650	9860	9860	9860	9860	0
182	20240613	173300	1328938650	9860	9860	9860	9860	4570
183	20240613	173200	1328938650	9860	9860	9860	9860	0
184	20240613	173100	1328938650	9860	9860	9860	9860	0
185	20240613	173000	1328938650	9860	9860	9860	9860	0
186	20240613	172900	1328938650	9860	9860	9860	9860	0
187	20240613	172800	1328938650	9860	9860	9860	9860	0
188	20240613	172700	1328938650	9860	9860	9860	9860	0
189	20240613	172600	1328938650	9860	9860	9860	9860	0
190	20240613	172500	1328938650	9860	9860	9860	9860	0
191	20240613	172400	1328938650	9860	9860	9860	9860	0
192	20240613	172300	1328938650	9860	9860	9860	9860	0
193	20240613	172200	1328938650	9860	9860	9860	9860	0
194	20240613	172100	1328938650	9860	9860	9860	9860	0
195	20240613	172000	1328938650	9860	9860	9860	9860	0
196	20240613	171900	1328938650	9860	9860	9860	9860	0
197	20240613	171800	1328938650	9860	9860	9860	9860	0
198	20240613	171700	1328938650	9860	9860	9860	9860	0
199	20240613	171600	1328938650	9860	9860	9860	9860	0
200	20240613	171500	1328938650	9860	9860	9860	9860	0
201	20240613	171400	1328938650	9860	9860	9860	9860	0
202	20240613	171300	1328938650	9860	9860	9860	9860	0
203	20240613	171200	1328938650	9860	9860	9860	9860	0
204	20240613	171100	1328938650	9860	9860	9860	9860	0
205	20240613	171000	1328938650	9860	9860	9860	9860	0
206	20240613	170900	1328938650	9860	9860	9860	9860	0
207	20240613	170800	1328938650	9860	9860	9860	9860	0
208	20240613	170700	1328938650	9860	9860	9860	9860	0
209	20240613	170600	1328938650	9860	9860	9860	9860	0
210	20240613	170500	1328938650	9860	9860	9860	9860	0
211	20240613	170400	1328938650	9860	9860	9860	9860	0
212	20240613	170300	1328938650	9860	9860	9860	9860	4570
213	20240613	170200	1328938650	9860	9860	9860	9860	0
214	20240613	170100	1328938650	9860	9860	9860	9860	0
215	20240613	170000	1328938650	9860	9860	9860	9860	0
216	20240613	165900	1328938650	9860	9860	9860	9860	0
217	20240613	165800	1328938650	9860	9860	9860	9860	0
218	20240613	165700	1328938650	9860	9860	9860	9860	0
219	20240613	165600	1328938650	9860	9860	9860	9860	0
220	20240613	165500	1328938650	9860	9860	9860	9860	0
221	20240613	165400	1328938650	9860	9860	9860	9860	0
222	20240613	165300	1328938650	9860	9860	9860	9860	0
223	20240613	165200	1328938650	9860	9860	9860	9860	0
224	20240613	165100	1328938650	9860	9860	9860	9860	0
225	20240613	165000	1328938650	9860	9860	9860	9860	0
226	20240613	164900	1328938650	9860	9860	9860	9860	0
227	20240613	164800	1328938650	9860	9860	9860	9860	0
228	20240613	164700	1328938650	9860	9860	9860	9860	0
229	20240613	164600	1328938650	9860	9860	9860	9860	0
230	20240613	164500	1328938650	9860	9860	9860	9860	0
231	20240613	164400	1328938650	9860	9860	9860	9860	0
232	20240613	164300	1328938650	9860	9860	9860	9860	0
233	20240613	164200	1328938650	9860	9860	9860	9860	0
234	20240613	164100	1328938650	9860	9860	9860	9860	0
235	20240613	164000	1328938650	9860	9860	9860	9860	0
236	20240613	163900	1328938650	9860	9860	9860	9860	0
237	20240613	163800	1328938650	9860	9860	9860	9860	0
238	20240613	163700	1328938650	9860	9860	9860	9860	0
239	20240613	163600	1328938650	9860	9860	9860	9860	0
240	20240613	163500	1328938650	9860	9860	9860	9860	0
241	20240613	163400	1328938650	9860	9860	9860	9860	0
242	20240613	163300	1328938650	9860	9860	9860	9860	4570
243	20240613	163200	1328938650	9860	9860	9860	9860	0
244	20240613	163100	1328938650	9860	9860	9860	9860	0
245	20240613	163000	1328938650	9860	9860	9860	9860	0
246	20240613	162900	1328938650	9860	9860	9860	9860	0
247	20240613	162800	1328938650	9860	9860	9860	9860	0
248	20240613	162700	1328938650	9860	9860	9860	9860	0
249	20240613	162600	1328938650	9860	9860	9860	9860	0
250	20240613	162500	1328938650	9860	9860	9860	9860	0
251	20240613	162400	1328938650	9860	9860	9860	9860	0
252	20240613	162300	1328938650	9860	9860	9860	9860	0
253	20240613	162200	1328938650	9860	9860	9860	9860	0
254	20240613	162100	1328938650	9860	9860	9860	9860	0
255	20240613	162000	1328938650	9860	9860	9860	9860	0
256	20240613	161900	1328938650	9860	9860	9860	9860	0
257	20240613	161800	1328938650	9860	9860	9860	9860	0
258	20240613	161700	1328938650	9860	9860	9860	9860	0
259	20240613	161600	1328938650	9860	9860	9860	9860	0
260	20240613	161500	1328938650	9860	9860	9860	9860	0
261	20240613	161400	1328938650	9860	9860	9860	9860	0
262	20240613	161300	1328938650	9860	9860	9860	9860	0
263	20240613	161200	1328938650	9860	9860	9860	9860	0
264	20240613	161100	1328938650	9860	9860	9860	9860	0
265	20240613	161000	1328938650	9860	9860	9860	9860	0
266	20240613	160900	1328938650	9860	9860	9860	9860	0
267	20240613	160800	1328938650	9860	9860	9860	9860	0
268	20240613	160700	1328938650	9860	9860	9860	9860	0
269	20240613	160600	1328938650	9860	9860	9860	9860	0
270	20240613	160500	1328938650	9860	9860	9860	9860	0
271	20240613	160400	1328938650	9860	9860	9860	9860	0
272	20240613	160300	1328938650	9860	9860	9860	9860	4570
273	20240613	160200	1328938650	9860	9860	9860	9860	0
274	20240613	160100	1328938650	9860	9860	9860	9860	0
275	20240613	160000	1328938650	9860	9860	9860	9860	0
276	20240613	155900	1328938650	9860	9860	9860	9860	0
277	20240613	155800	1328938650	9860	9860	9860	9860	0
278	20240613	155700	1328938650	9860	9860	9860	9860	0
279	20240613	155600	1328938650	9860	9860	9860	9860	0
280	20240613	155500	1328938650	9860	9860	9860	9860	0
281	20240613	155400	1328938650	9860	9860	9860	9860	0
282	20240613	155300	1328938650	9860	9860	9860	9860	0
283	20240613	155200	1328938650	9860	9860	9860	9860	0
284	20240613	155100	1328938650	9860	9860	9860	9860	0
285	20240613	155000	1328938650	9860	9860	9860	9860	0
286	20240613	154900	1328938650	9860	9860	9860	9860	0
287	20240613	154800	1328938650	9860	9860	9860	9860	0
288	20240613	154700	1328938650	9860	9860	9860	9860	0
289	20240613	154600	1328938650	9860	9860	9860	9860	0
290	20240613	154500	1328938650	9860	9860	9860	9860	0
291	20240613	154400	1328938650	9860	9860	9860	9860	0
292	20240613	154300	1328938650	9860	9860	9860	9860	0
293	20240613	154200	1328938650	9860	9860	9860	9860	0
294	20240613	154100	1328938650	9860	9860	9860	9860	0
295	20240613	154000	1328938650	9860	9860	9860	9860	0
296	20240613	153900	1328938650	9860	9860	9860	9860	0
297	20240613	153800	1328938650	9860	9860	9860	9860	0
298	20240613	153700	1328938650	9860	9860	9860	9860	0
299	20240613	153600	1328938650	9860	9860	9860	9860	0
300	20240613	153500	1328938650	9860	9860	9860	9860	0
301	20240613	153400	1328938650	9860	9860	9860	9860	0
302	20240613	153300	1328938650	9860	9860	9860	9860	4570
303	20240613	153200	1328938650	9860	9860	9860	9860	0
304	20240613	153100	1328938650	9860	9860	9860	9860	0
305	20240613	153000	1328938650	9860	9860	9860	9860	4570
306	20240613	152900	1283878450	9870	9870	9870	9870	0
307	20240613	152800	1283878450	9870	9870	9870	9870	0
308	20240613	152700	1283878450	9870	9870	9870	9870	0
309	20240613	152600	1283878450	9870	9870	9870	9870	0
310	20240613	152500	1283878450	9870	9870	9870	9870	0
311	20240613	152400	1283878450	9870	9870	9870	9870	0
312	20240613	152300	1283878450	9870	9870	9870	9870	0
313	20240613	152200	1283878450	9870	9870	9870	9870	0
314	20240613	152100	1283878450	9870	9870	9870	9870	0
315	20240613	152000	1283878450	9870	9870	9870	9870	0
316	20240613	151900	1283878450	9870	9880	9890	9820	901
317	20240613	151800	1274990560	9890	9860	9890	9860	1599
318	20240613	151700	1259203910	9860	9860	9880	9860	1297
319	20240613	151600	1246402520	9870	9830	9870	9820	791
320	20240613	151500	1238609680	9830	9870	9870	9830	747
321	20240613	151400	1231240100	9870	9840	9870	9840	3384
322	20240613	151300	1197890760	9830	9840	9840	9830	402
323	20240613	151200	1193935100	9840	9830	9840	9830	104
324	20240613	151100	1192912680	9840	9830	9840	9830	50
325	20240613	151000	1192420870	9820	9840	9840	9820	883
326	20240613	150900	1183741810	9830	9820	9830	9820	12
327	20240613	150800	1183623900	9840	9840	9840	9820	52
328	20240613	150700	1183113220	9850	9820	9850	9820	13
329	20240613	150600	1182985490	9820	9830	9840	9820	522
330	20240613	150500	1177849110	9840	9830	9840	9830	29
331	20240613	150400	1177563990	9830	9830	9830	9820	369
332	20240613	150300	1173939570	9830	9820	9830	9820	344
333	20240613	150200	1170560430	9830	9830	9830	9820	13
334	20240613	150100	1170432660	9830	9830	9830	9820	38
335	20240613	150000	1170059140	9840	9860	9860	9830	654
336	20240613	145900	1163625360	9860	9860	9860	9830	110
337	20240613	145800	1162541810	9860	9860	9870	9860	1480
338	20240613	145700	1147948990	9860	9830	9860	9820	1427
339	20240613	145600	1133897590	9860	9850	9860	9830	1677
340	20240613	145500	1117401070	9860	9850	9860	9850	664
341	20240613	145400	1110857720	9840	9840	9840	9840	576
342	20240613	145300	1105189880	9840	9840	9840	9840	21
343	20240613	145200	1104983240	9830	9830	9830	9830	566
344	20240613	145100	1099419460	9830	9830	9830	9830	300
345	20240613	145000	1096470460	9830	9830	9830	9820	204
346	20240613	144900	1094465950	9820	9810	9820	9810	110
347	20240613	144800	1093386730	9810	9820	9830	9810	354
348	20240613	144700	1089911950	9820	9820	9820	9820	15
349	20240613	144600	1089764650	9820	9810	9820	9810	38
350	20240613	144500	1089391820	9820	9820	9820	9820	138
351	20240613	144400	1088036660	9840	9830	9840	9830	2
352	20240613	144300	1088016990	9840	9830	9840	9830	15
353	20240613	144200	1087869490	9840	9840	9840	9840	5
354	20240613	144100	1087820290	9840	9830	9840	9830	6
355	20240613	144000	1087761300	9820	9840	9840	9820	15
356	20240613	143900	1087613720	9840	9830	9840	9830	41
357	20240613	143800	1087210680	9830	9820	9830	9820	139
358	20240613	143700	1085844570	9820	9810	9820	9810	267
359	20240613	143600	1083225240	9810	9800	9810	9800	263
360	20240613	143500	1080647250	9800	9780	9800	9780	30
361	20240613	143400	1080353770	9800	9800	9800	9800	1
362	20240613	143300	1080343970	9790	9800	9800	9770	525
363	20240613	143200	1075208570	9800	9800	9800	9790	71
364	20240613	143100	1074512970	9800	9810	9810	9790	73
365	20240613	143000	1073798240	9790	9790	9800	9790	507
366	20240613	142900	1068834700	9800	9810	9810	9800	143
367	20240613	142800	1067433290	9810	9810	9810	9810	10
368	20240613	142700	1067335190	9810	9820	9820	9810	25
369	20240613	142600	1067089840	9800	9800	9800	9800	295
370	20240613	142500	1064198840	9800	9800	9800	9800	760
371	20240613	142400	1056750840	9790	9800	9800	9790	774
372	20240613	142300	1049170710	9800	9770	9800	9770	675
373	20240613	142200	1042570790	9770	9770	9770	9770	5
374	20240613	142100	1042521940	9770	9770	9770	9760	189
375	20240613	142000	1040676750	9760	9760	9760	9760	120
376	20240613	141900	1039505550	9780	9780	9780	9780	5
377	20240613	141800	1039456650	9760	9760	9760	9760	498
378	20240613	141700	1034596170	9760	9770	9770	9760	240
379	20240613	141600	1032253270	9770	9770	9770	9770	0
380	20240613	141500	1032253270	9770	9770	9770	9770	0
381	20240613	141400	1032253270	9770	9780	9780	9770	79
382	20240613	141300	1031481150	9780	9780	9780	9780	2
383	20240613	141200	1031461590	9770	9770	9770	9770	0
384	20240613	141100	1031461590	9770	9780	9780	9770	529
385	20240613	141000	1026293180	9770	9770	9770	9770	5
386	20240613	140900	1026244330	9770	9770	9770	9770	1
387	20240613	140800	1026234560	9780	9770	9780	9770	10
388	20240613	140700	1026136840	9770	9770	9770	9770	1
389	20240613	140600	1026127070	9780	9770	9780	9770	114
390	20240613	140500	1025012790	9760	9760	9760	9760	22
391	20240613	140400	1024798070	9760	9750	9760	9750	232
392	20240613	140300	1022534750	9760	9760	9760	9760	0
393	20240613	140200	1022534750	9760	9760	9760	9760	0
394	20240613	140100	1022534750	9760	9760	9760	9760	302
395	20240613	140000	1019587230	9770	9770	9770	9770	5
396	20240613	135900	1019538380	9770	9770	9770	9770	0
397	20240613	135800	1019538380	9770	9780	9780	9770	12
398	20240613	135700	1019421110	9770	9770	9770	9770	8
399	20240613	135600	1019342950	9780	9760	9780	9760	6
400	20240613	135500	1019284320	9770	9770	9770	9770	50
401	20240613	135400	1018795820	9760	9760	9760	9760	0
402	20240613	135300	1018795820	9760	9750	9760	9750	702
403	20240613	135200	1011945900	9740	9740	9740	9740	0
404	20240613	135100	1011945900	9740	9740	9740	9740	15
405	20240613	135000	1011799800	9750	9750	9750	9750	53
406	20240613	134900	1011283050	9760	9760	9760	9760	80
407	20240613	134800	1010502250	9760	9750	9760	9750	6
408	20240613	134700	1010443700	9760	9760	9760	9760	13
409	20240613	134600	1010316820	9760	9790	9790	9760	232
410	20240613	134500	1008046500	9790	9790	9790	9790	5
411	20240613	134400	1007997550	9790	9780	9790	9780	350
412	20240613	134300	1004571250	9790	9770	9790	9770	7
413	20240613	134200	1004502800	9790	9760	9790	9760	119
414	20240613	134100	1003340980	9760	9770	9780	9760	38
415	20240613	134000	1002969750	9740	9740	9740	9740	102
416	20240613	133900	1001976270	9740	9740	9740	9740	137
417	20240613	133800	1000641890	9730	9730	9740	9730	36
418	20240613	133700	1000291500	9730	9730	9730	9730	10
419	20240613	133600	1000194200	9720	9720	9720	9720	2
420	20240613	133500	1000174760	9710	9710	9710	9710	38
421	20240613	133400	999805780	9700	9700	9700	9700	0
422	20240613	133300	999805780	9700	9700	9700	9700	0
423	20240613	133200	999805780	9700	9700	9700	9700	0
424	20240613	133100	999805780	9700	9700	9740	9700	117
425	20240613	133000	998670680	9710	9710	9710	9710	119
426	20240613	132900	997515190	9710	9710	9710	9710	0
427	20240613	132800	997515190	9710	9710	9710	9710	0
428	20240613	132700	997515190	9710	9710	9710	9710	0
429	20240613	132600	997515190	9710	9710	9710	9710	0
430	20240613	132500	997515190	9710	9710	9710	9710	2
431	20240613	132400	997495770	9710	9710	9710	9710	0
432	20240613	132300	997495770	9710	9710	9710	9710	222
433	20240613	132200	995340150	9720	9720	9720	9720	5
434	20240613	132100	995291550	9730	9730	9730	9730	0
435	20240613	132000	995291550	9730	9730	9730	9730	0
436	20240613	131900	995291550	9730	9700	9730	9700	301
437	20240613	131800	992371820	9700	9740	9740	9700	1142
438	20240613	131700	981276710	9750	9800	9800	9750	899
439	20240613	131600	972507490	9800	9790	9800	9790	104
440	20240613	131500	971488300	9760	9760	9760	9760	0
441	20240613	131400	971488300	9760	9760	9760	9760	0
442	20240613	131300	971488300	9760	9760	9760	9760	0
443	20240613	131200	971488300	9760	9760	9760	9760	10
444	20240613	131100	971390700	9750	9820	9830	9750	158
445	20240613	131000	969847300	9820	9820	9820	9820	35
446	20240613	130900	969503600	9820	9820	9820	9820	1
447	20240613	130800	969493780	9830	9830	9830	9830	101
448	20240613	130700	968500950	9830	9830	9830	9830	41
449	20240613	130600	968097920	9830	9760	9840	9760	521
450	20240613	130500	962989510	9760	9750	9760	9750	132
451	20240613	130400	961702400	9750	9760	9760	9750	260
452	20240613	130300	959166880	9760	9760	9760	9760	141
453	20240613	130200	957790720	9770	9770	9770	9770	12
454	20240613	130100	957673480	9770	9770	9770	9770	16
455	20240613	130000	957517160	9780	9780	9780	9780	0
456	20240613	125900	957517160	9780	9780	9780	9780	932
457	20240613	125800	948402200	9780	9780	9780	9780	0
458	20240613	125700	948402200	9780	9840	9840	9780	508
459	20240613	125600	943433900	9790	9810	9810	9790	2567
460	20240613	125500	918289260	9810	9810	9810	9810	0
461	20240613	125400	918289260	9810	9810	9810	9810	50
462	20240613	125300	917798760	9810	9810	9810	9810	52
463	20240613	125200	917288640	9810	9820	9820	9810	250
464	20240613	125100	914835640	9820	9820	9820	9810	54
465	20240613	125000	914305390	9820	9840	9840	9820	669
466	20240613	124900	907735790	9820	9830	9830	9820	205
467	20240613	124800	905721690	9830	9830	9830	9830	50
468	20240613	124700	905230190	9840	9850	9860	9840	361
469	20240613	124600	901674300	9840	9840	9840	9830	773
470	20240613	124500	894068040	9840	9870	9870	9840	623
471	20240613	124400	887937660	9870	9870	9870	9870	2
472	20240613	124300	887917920	9870	9890	9890	9870	427
473	20240613	124200	883701410	9890	9890	9900	9870	949
474	20240613	124100	874317290	9900	9890	9920	9890	2750
475	20240613	124000	847077520	9890	9870	9890	9840	575
476	20240613	123900	841396970	9840	9840	9840	9840	120
477	20240613	123800	840216170	9830	9840	9870	9830	884
478	20240613	123700	831504850	9840	9830	9840	9810	3000
479	20240613	123600	802016420	9840	9840	9860	9840	1443
480	20240613	123500	787812730	9840	9820	9840	9820	1886
481	20240613	123400	769262260	9820	9800	9820	9800	1634
482	20240613	123300	753228060	9790	9790	9790	9790	184
483	20240613	123200	751426700	9790	9790	9800	9790	154
484	20240613	123100	749918500	9800	9800	9800	9800	218
485	20240613	123000	747782100	9810	9790	9810	9790	60
486	20240613	122900	747194500	9810	9790	9810	9790	1554
487	20240613	122800	731960500	9800	9790	9800	9790	456
488	20240613	122700	727494340	9800	9780	9800	9780	514
489	20240613	122600	722465530	9740	9750	9750	9740	200
490	20240613	122500	720515540	9760	9760	9760	9760	29
491	20240613	122400	720232500	9760	9760	9760	9760	2
492	20240613	122300	720212980	9760	9760	9760	9760	300
493	20240613	122200	717284980	9760	9760	9760	9760	1
494	20240613	122100	717275220	9780	9760	9780	9760	213
495	20240613	122000	715192710	9760	9760	9760	9760	0
496	20240613	121900	715192710	9760	9760	9760	9760	12
497	20240613	121800	715075590	9780	9770	9780	9770	46
498	20240613	121700	714626160	9780	9780	9780	9780	60
499	20240613	121600	714039360	9780	9780	9780	9780	0
500	20240613	121500	714039360	9780	9780	9780	9780	0
501	20240613	121400	714039360	9780	9780	9780	9780	0
502	20240613	121300	714039360	9780	9780	9780	9780	0
503	20240613	121200	714039360	9780	9780	9780	9780	0
504	20240613	121100	714039360	9780	9780	9780	9780	0
505	20240613	121000	714039360	9780	9780	9780	9780	0
506	20240613	120900	714039360	9780	9780	9780	9780	0
507	20240613	120800	714039360	9780	9750	9780	9750	71
508	20240613	120700	713345610	9750	9750	9750	9750	3
509	20240613	120600	713316360	9780	9750	9780	9750	193
510	20240613	120500	711431550	9780	9780	9780	9780	237
511	20240613	120400	709113690	9780	9780	9780	9780	1
512	20240613	120300	709103910	9780	9780	9780	9780	300
513	20240613	120200	706169910	9740	9740	9740	9740	1
514	20240613	120100	706160170	9730	9770	9770	9730	304
515	20240613	120000	703190290	9720	9720	9720	9720	1
516	20240613	115900	703180570	9720	9720	9720	9720	0
517	20240613	115800	703180570	9720	9760	9760	9720	60
518	20240613	115700	702596970	9770	9770	9770	9770	1
519	20240613	115600	702587200	9770	9760	9770	9760	603
520	20240613	115500	696696480	9760	9740	9760	9740	198
521	20240613	115400	694766330	9740	9740	9740	9720	47
522	20240613	115300	694309210	9740	9720	9740	9720	138
523	20240613	115200	692965390	9740	9740	9740	9740	6
524	20240613	115100	692906950	9740	9730	9740	9730	50
525	20240613	115000	692420040	9730	9710	9730	9710	201
526	20240613	114900	690468310	9710	9700	9710	9700	402
527	20240613	114800	686568890	9700	9720	9720	9700	1872
528	20240613	114700	668390230	9720	9730	9730	9720	282
529	20240613	114600	665646690	9740	9740	9740	9740	0
530	20240613	114500	665646690	9740	9740	9740	9740	63
531	20240613	114400	665033070	9740	9740	9740	9740	0
532	20240613	114300	665033070	9740	9750	9770	9740	416
533	20240613	114200	660977930	9760	9760	9760	9750	181
534	20240613	114100	659212400	9750	9750	9750	9750	150
535	20240613	114000	657749900	9760	9770	9770	9760	1920
536	20240613	113900	638992530	9810	9790	9810	9780	1947
537	20240613	113800	619895420	9790	9810	9810	9790	588
538	20240613	113700	614131200	9810	9720	9810	9720	2626
539	20240613	113600	588462390	9710	9700	9710	9700	200
540	20240613	113500	586521390	9700	9700	9700	9700	0
541	20240613	113400	586521390	9700	9700	9700	9700	60
542	20240613	113300	585939390	9700	9700	9700	9700	0
543	20240613	113200	585939390	9700	9700	9700	9700	10
544	20240613	113100	585842390	9700	9700	9700	9700	0
545	20240613	113000	585842390	9700	9700	9700	9700	129
546	20240613	112900	584591090	9760	9760	9760	9760	0
547	20240613	112800	584591090	9760	9750	9760	9750	300
548	20240613	112700	581663740	9700	9720	9750	9700	194
549	20240613	112600	579781230	9730	9730	9730	9730	1
550	20240613	112500	579771500	9760	9770	9770	9760	19
551	20240613	112400	579585960	9780	9720	9780	9720	1226
552	20240613	112300	567616120	9730	9770	9770	9730	102
553	20240613	112200	566621580	9780	9790	9790	9720	244
554	20240613	112100	564235610	9790	9660	9790	9660	28480
555	20240613	112000	287899330	9660	9660	9660	9660	169
556	20240613	111900	286266790	9650	9650	9650	9650	0
557	20240613	111800	286266790	9650	9660	9660	9650	378
558	20240613	111700	282618990	9650	9640	9650	9640	151
559	20240613	111600	281161850	9640	9640	9640	9640	0
560	20240613	111500	281161850	9640	9640	9640	9640	300
561	20240613	111400	278269850	9640	9640	9640	9640	0
562	20240613	111300	278269850	9640	9640	9640	9640	0
563	20240613	111200	278269850	9640	9640	9640	9640	0
564	20240613	111100	278269850	9640	9640	9640	9640	6
565	20240613	111000	278212010	9640	9640	9640	9640	362
566	20240613	110900	274722330	9640	9640	9640	9640	21
567	20240613	110800	274519890	9640	9640	9640	9640	51
568	20240613	110700	274028250	9640	9640	9640	9640	30
569	20240613	110600	273739050	9640	9640	9640	9640	30
570	20240613	110500	273449850	9640	9640	9640	9640	0
571	20240613	110400	273449850	9640	9640	9640	9640	50
572	20240613	110300	272967850	9640	9640	9640	9640	31
573	20240613	110200	272669010	9650	9650	9650	9650	0
574	20240613	110100	272669010	9650	9650	9650	9650	0
575	20240613	110000	272669010	9650	9650	9650	9650	0
576	20240613	105900	272669010	9650	9650	9650	9650	0
577	20240613	105800	272669010	9650	9650	9650	9650	0
578	20240613	105700	272669010	9650	9610	9650	9610	1064
579	20240613	105600	262406490	9610	9610	9610	9610	2
580	20240613	105500	262387270	9560	9560	9560	9560	0
581	20240613	105400	262387270	9560	9560	9560	9560	0
582	20240613	105300	262387270	9560	9560	9560	9560	180
583	20240613	105200	260666470	9560	9560	9560	9560	103
584	20240613	105100	259681790	9560	9560	9560	9560	0
585	20240613	105000	259681790	9560	9560	9560	9560	284
586	20240613	104900	256966750	9560	9560	9560	9560	0
587	20240613	104800	256966750	9560	9570	9570	9560	300
588	20240613	104700	254096640	9570	9570	9570	9570	500
589	20240613	104600	249311640	9570	9580	9580	9570	154
590	20240613	104500	247836350	9580	9580	9580	9580	99
591	20240613	104400	246887930	9590	9590	9590	9590	0
592	20240613	104300	246887930	9590	9590	9590	9590	0
593	20240613	104200	246887930	9590	9590	9590	9590	274
594	20240613	104100	244260270	9590	9590	9590	9590	20
595	20240613	104000	244068470	9600	9600	9600	9600	340
596	20240613	103900	240804470	9590	9590	9590	9590	0
597	20240613	103800	240804470	9590	9590	9590	9590	0
598	20240613	103700	240804470	9590	9600	9600	9590	100
599	20240613	103600	239845460	9600	9600	9600	9600	110
600	20240613	103500	238789460	9600	9600	9600	9600	0
601	20240613	103400	238789460	9600	9600	9600	9600	0
602	20240613	103300	238789460	9600	9600	9600	9600	0
603	20240613	103200	238789460	9600	9600	9600	9600	0
604	20240613	103100	238789460	9600	9600	9600	9600	679
605	20240613	103000	232271060	9600	9600	9600	9600	15
606	20240613	102900	232127060	9600	9600	9600	9600	0
607	20240613	102800	232127060	9600	9610	9610	9600	157
608	20240613	102700	230619660	9610	9610	9610	9610	40
609	20240613	102600	230235260	9610	9610	9610	9610	0
610	20240613	102500	230235260	9610	9610	9610	9610	0
611	20240613	102400	230235260	9610	9610	9610	9610	843
612	20240613	102300	222134030	9600	9600	9600	9600	56
613	20240613	102200	221596430	9600	9600	9600	9600	1
614	20240613	102100	221586830	9570	9570	9570	9570	0
615	20240613	102000	221586830	9570	9570	9570	9570	148
616	20240613	101900	220170470	9570	9570	9570	9570	20
617	20240613	101800	219979070	9570	9570	9570	9570	30
618	20240613	101700	219691970	9570	9570	9570	9570	46
619	20240613	101600	219251750	9570	9570	9570	9570	107
620	20240613	101500	218227760	9570	9570	9570	9570	190
621	20240613	101400	216409460	9570	9570	9570	9570	60
622	20240613	101300	215835260	9570	9570	9570	9570	50
623	20240613	101200	215356760	9570	9570	9570	9570	29
624	20240613	101100	215079230	9580	9580	9580	9580	429
625	20240613	101000	210969410	9580	9580	9580	9580	10
626	20240613	100900	210873610	9580	9610	9610	9580	45
627	20240613	100800	210441500	9610	9600	9610	9600	31
628	20240613	100700	210143600	9600	9600	9600	9600	0
629	20240613	100600	210143600	9600	9600	9600	9600	0
630	20240613	100500	210143600	9600	9600	9600	9600	0
631	20240613	100400	210143600	9600	9600	9600	9600	155
632	20240613	100300	208655600	9600	9600	9600	9600	395
633	20240613	100200	204863600	9600	9610	9610	9600	148
634	20240613	100100	203442380	9610	9610	9610	9610	0
635	20240613	100000	203442380	9610	9610	9610	9610	60
636	20240613	095900	202865780	9640	9640	9640	9640	201
637	20240613	095800	200928140	9640	9600	9640	9600	128
638	20240613	095700	199699300	9600	9600	9600	9600	0
639	20240613	095600	199699300	9600	9600	9600	9600	2
640	20240613	095500	199680100	9600	9600	9600	9600	25
641	20240613	095400	199440100	9570	9570	9570	9570	105
642	20240613	095300	198435250	9560	9560	9560	9560	572
643	20240613	095200	192966930	9570	9570	9570	9570	84
644	20240613	095100	192163050	9570	9570	9570	9570	0
645	20240613	095000	192163050	9570	9600	9600	9570	603
646	20240613	094900	186387200	9600	9600	9600	9600	1
647	20240613	094800	186377600	9600	9600	9600	9600	0
648	20240613	094700	186377600	9600	9600	9600	9600	112
649	20240613	094600	185302400	9600	9610	9610	9600	1400
650	20240613	094500	171861980	9640	9640	9640	9640	0
651	20240613	094400	171861980	9640	9640	9640	9610	201
652	20240613	094300	169927340	9640	9640	9640	9640	0
653	20240613	094200	169927340	9640	9640	9640	9640	1
654	20240613	094100	169917700	9640	9610	9640	9610	340
655	20240613	094000	166650000	9610	9610	9610	9610	294
656	20240613	093900	163824660	9610	9610	9610	9610	476
657	20240613	093800	159250300	9610	9610	9610	9610	0
658	20240613	093700	159250300	9610	9610	9610	9610	0
659	20240613	093600	159250300	9610	9610	9610	9610	2
660	20240613	093500	159231080	9610	9610	9610	9610	0
661	20240613	093400	159231080	9610	9640	9640	9610	282
662	20240613	093300	156518400	9630	9630	9630	9630	67
663	20240613	093200	155873190	9640	9640	9640	9630	64
664	20240613	093100	155256760	9640	9640	9640	9640	473
665	20240613	093000	150697040	9640	9640	9640	9640	31
666	20240613	092900	150398200	9660	9660	9660	9660	0
667	20240613	092800	150398200	9660	9660	9660	9660	93
668	20240613	092700	149499820	9670	9650	9670	9650	1020
669	20240613	092600	139642480	9670	9670	9670	9670	0
670	20240613	092500	139642480	9670	9670	9670	9670	1
671	20240613	092400	139632810	9670	9670	9670	9670	22
672	20240613	092300	139420070	9670	9660	9670	9660	32
673	20240613	092200	139110710	9660	9640	9660	9620	48
674	20240613	092100	138647960	9640	9640	9640	9560	211
675	20240613	092000	136629840	9560	9560	9560	9560	744
676	20240613	091900	129517200	9640	9580	9640	9580	13
677	20240613	091800	129392000	9560	9570	9590	9560	978
678	20240613	091700	120032880	9570	9570	9570	9570	0
679	20240613	091600	120032880	9570	9580	9580	9560	2180
680	20240613	091500	99187840	9580	9580	9580	9580	105
681	20240613	091400	98181940	9580	9590	9590	9580	61
682	20240613	091300	97597340	9590	9590	9610	9590	80
683	20240613	091200	96830110	9580	9580	9580	9580	30
684	20240613	091100	96542710	9580	9610	9620	9580	120
685	20240613	091000	95389540	9580	9580	9580	9580	0
686	20240613	090900	95389540	9580	9610	9660	9580	126
687	20240613	090800	94180040	9660	9610	9660	9610	249
688	20240613	090700	91779900	9680	9620	9680	9610	274
689	20240613	090600	89127880	9680	9620	9680	9600	264
690	20240613	090500	86579840	9680	9680	9680	9680	1
691	20240613	090400	86570160	9620	9620	9620	9620	131
692	20240613	090300	85309940	9620	9740	9740	9610	195
693	20240613	090200	83417670	9740	9600	9840	9600	7674
694	20240613	090100	9199180	9600	9610	9620	9600	200
695	20240613	090000	7277110	9610	9500	9610	9500	766