KissMeData/435620/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	213000	19458930	9980	9980	9980	9980	10
3	20240613	212900	19458930	9980	9980	9980	9980	0
4	20240613	212800	19458930	9980	9980	9980	9980	0
5	20240613	212700	19458930	9980	9980	9980	9980	0
6	20240613	212600	19458930	9980	9980	9980	9980	0
7	20240613	212500	19458930	9980	9980	9980	9980	0
8	20240613	212400	19458930	9980	9980	9980	9980	0
9	20240613	212300	19458930	9980	9980	9980	9980	0
10	20240613	212200	19458930	9980	9980	9980	9980	0
11	20240613	212100	19458930	9980	9980	9980	9980	0
12	20240613	212000	19458930	9980	9980	9980	9980	0
13	20240613	211900	19458930	9980	9980	9980	9980	0
14	20240613	211800	19458930	9980	9980	9980	9980	0
15	20240613	211700	19458930	9980	9980	9980	9980	0
16	20240613	211600	19458930	9980	9980	9980	9980	0
17	20240613	211500	19458930	9980	9980	9980	9980	0
18	20240613	211400	19458930	9980	9980	9980	9980	0
19	20240613	211300	19458930	9980	9980	9980	9980	0
20	20240613	211200	19458930	9980	9980	9980	9980	0
21	20240613	211100	19458930	9980	9980	9980	9980	0
22	20240613	211000	19458930	9980	9980	9980	9980	0
23	20240613	210900	19458930	9980	9980	9980	9980	0
24	20240613	210800	19458930	9980	9980	9980	9980	0
25	20240613	210700	19458930	9980	9980	9980	9980	0
26	20240613	210600	19458930	9980	9980	9980	9980	0
27	20240613	210500	19458930	9980	9980	9980	9980	0
28	20240613	210400	19458930	9980	9980	9980	9980	0
29	20240613	210300	19458930	9980	9980	9980	9980	0
30	20240613	210200	19458930	9980	9980	9980	9980	0
31	20240613	210100	19458930	9980	9980	9980	9980	0
32	20240613	210000	19458930	9980	9980	9980	9980	10
33	20240613	205900	19458930	9980	9980	9980	9980	0
34	20240613	205800	19458930	9980	9980	9980	9980	0
35	20240613	205700	19458930	9980	9980	9980	9980	0
36	20240613	205600	19458930	9980	9980	9980	9980	0
37	20240613	205500	19458930	9980	9980	9980	9980	0
38	20240613	205400	19458930	9980	9980	9980	9980	0
39	20240613	205300	19458930	9980	9980	9980	9980	0
40	20240613	205200	19458930	9980	9980	9980	9980	0
41	20240613	205100	19458930	9980	9980	9980	9980	0
42	20240613	205000	19458930	9980	9980	9980	9980	0
43	20240613	204900	19458930	9980	9980	9980	9980	0
44	20240613	204800	19458930	9980	9980	9980	9980	0
45	20240613	204700	19458930	9980	9980	9980	9980	0
46	20240613	204600	19458930	9980	9980	9980	9980	0
47	20240613	204500	19458930	9980	9980	9980	9980	0
48	20240613	204400	19458930	9980	9980	9980	9980	0
49	20240613	204300	19458930	9980	9980	9980	9980	0
50	20240613	204200	19458930	9980	9980	9980	9980	0
51	20240613	204100	19458930	9980	9980	9980	9980	0
52	20240613	204000	19458930	9980	9980	9980	9980	0
53	20240613	203900	19458930	9980	9980	9980	9980	0
54	20240613	203800	19458930	9980	9980	9980	9980	0
55	20240613	203700	19458930	9980	9980	9980	9980	0
56	20240613	203600	19458930	9980	9980	9980	9980	0
57	20240613	203500	19458930	9980	9980	9980	9980	0
58	20240613	203400	19458930	9980	9980	9980	9980	0
59	20240613	203300	19458930	9980	9980	9980	9980	0
60	20240613	203200	19458930	9980	9980	9980	9980	0
61	20240613	203100	19458930	9980	9980	9980	9980	0
62	20240613	203000	19458930	9980	9980	9980	9980	10
63	20240613	202900	19458930	9980	9980	9980	9980	0
64	20240613	202800	19458930	9980	9980	9980	9980	0
65	20240613	202700	19458930	9980	9980	9980	9980	0
66	20240613	202600	19458930	9980	9980	9980	9980	0
67	20240613	202500	19458930	9980	9980	9980	9980	0
68	20240613	202400	19458930	9980	9980	9980	9980	0
69	20240613	202300	19458930	9980	9980	9980	9980	0
70	20240613	202200	19458930	9980	9980	9980	9980	0
71	20240613	202100	19458930	9980	9980	9980	9980	0
72	20240613	202000	19458930	9980	9980	9980	9980	0
73	20240613	201900	19458930	9980	9980	9980	9980	0
74	20240613	201800	19458930	9980	9980	9980	9980	0
75	20240613	201700	19458930	9980	9980	9980	9980	0
76	20240613	201600	19458930	9980	9980	9980	9980	0
77	20240613	201500	19458930	9980	9980	9980	9980	0
78	20240613	201400	19458930	9980	9980	9980	9980	0
79	20240613	201300	19458930	9980	9980	9980	9980	0
80	20240613	201200	19458930	9980	9980	9980	9980	0
81	20240613	201100	19458930	9980	9980	9980	9980	0
82	20240613	201000	19458930	9980	9980	9980	9980	0
83	20240613	200900	19458930	9980	9980	9980	9980	0
84	20240613	200800	19458930	9980	9980	9980	9980	0
85	20240613	200700	19458930	9980	9980	9980	9980	0
86	20240613	200600	19458930	9980	9980	9980	9980	0
87	20240613	200500	19458930	9980	9980	9980	9980	0
88	20240613	200400	19458930	9980	9980	9980	9980	0
89	20240613	200300	19458930	9980	9980	9980	9980	0
90	20240613	200200	19458930	9980	9980	9980	9980	0
91	20240613	200100	19458930	9980	9980	9980	9980	0
92	20240613	200000	19458930	9980	9980	9980	9980	10
93	20240613	195900	19458930	9980	9980	9980	9980	0
94	20240613	195800	19458930	9980	9980	9980	9980	0
95	20240613	195700	19458930	9980	9980	9980	9980	0
96	20240613	195600	19458930	9980	9980	9980	9980	0
97	20240613	195500	19458930	9980	9980	9980	9980	0
98	20240613	195400	19458930	9980	9980	9980	9980	0
99	20240613	195300	19458930	9980	9980	9980	9980	0
100	20240613	195200	19458930	9980	9980	9980	9980	0
101	20240613	195100	19458930	9980	9980	9980	9980	0
102	20240613	195000	19458930	9980	9980	9980	9980	0
103	20240613	194900	19458930	9980	9980	9980	9980	0
104	20240613	194800	19458930	9980	9980	9980	9980	0
105	20240613	194700	19458930	9980	9980	9980	9980	0
106	20240613	194600	19458930	9980	9980	9980	9980	0
107	20240613	194500	19458930	9980	9980	9980	9980	0
108	20240613	194400	19458930	9980	9980	9980	9980	0
109	20240613	194300	19458930	9980	9980	9980	9980	0
110	20240613	194200	19458930	9980	9980	9980	9980	0
111	20240613	194100	19458930	9980	9980	9980	9980	0
112	20240613	194000	19458930	9980	9980	9980	9980	0
113	20240613	193900	19458930	9980	9980	9980	9980	0
114	20240613	193800	19458930	9980	9980	9980	9980	0
115	20240613	193700	19458930	9980	9980	9980	9980	0
116	20240613	193600	19458930	9980	9980	9980	9980	0
117	20240613	193500	19458930	9980	9980	9980	9980	0
118	20240613	193400	19458930	9980	9980	9980	9980	0
119	20240613	193300	19458930	9980	9980	9980	9980	0
120	20240613	193200	19458930	9980	9980	9980	9980	0
121	20240613	193100	19458930	9980	9980	9980	9980	0
122	20240613	193000	19458930	9980	9980	9980	9980	10
123	20240613	192900	19458930	9980	9980	9980	9980	0
124	20240613	192800	19458930	9980	9980	9980	9980	0
125	20240613	192700	19458930	9980	9980	9980	9980	0
126	20240613	192600	19458930	9980	9980	9980	9980	0
127	20240613	192500	19458930	9980	9980	9980	9980	0
128	20240613	192400	19458930	9980	9980	9980	9980	0
129	20240613	192300	19458930	9980	9980	9980	9980	0
130	20240613	192200	19458930	9980	9980	9980	9980	0
131	20240613	192100	19458930	9980	9980	9980	9980	0
132	20240613	192000	19458930	9980	9980	9980	9980	0
133	20240613	191900	19458930	9980	9980	9980	9980	0
134	20240613	191800	19458930	9980	9980	9980	9980	0
135	20240613	191700	19458930	9980	9980	9980	9980	0
136	20240613	191600	19458930	9980	9980	9980	9980	0
137	20240613	191500	19458930	9980	9980	9980	9980	0
138	20240613	191400	19458930	9980	9980	9980	9980	0
139	20240613	191300	19458930	9980	9980	9980	9980	0
140	20240613	191200	19458930	9980	9980	9980	9980	0
141	20240613	191100	19458930	9980	9980	9980	9980	0
142	20240613	191000	19458930	9980	9980	9980	9980	0
143	20240613	190900	19458930	9980	9980	9980	9980	0
144	20240613	190800	19458930	9980	9980	9980	9980	0
145	20240613	190700	19458930	9980	9980	9980	9980	0
146	20240613	190600	19458930	9980	9980	9980	9980	0
147	20240613	190500	19458930	9980	9980	9980	9980	0
148	20240613	190400	19458930	9980	9980	9980	9980	0
149	20240613	190300	19458930	9980	9980	9980	9980	0
150	20240613	190200	19458930	9980	9980	9980	9980	0
151	20240613	190100	19458930	9980	9980	9980	9980	0
152	20240613	190000	19458930	9980	9980	9980	9980	10
153	20240613	185900	19458930	9980	9980	9980	9980	0
154	20240613	185800	19458930	9980	9980	9980	9980	0
155	20240613	185700	19458930	9980	9980	9980	9980	0
156	20240613	185600	19458930	9980	9980	9980	9980	0
157	20240613	185500	19458930	9980	9980	9980	9980	0
158	20240613	185400	19458930	9980	9980	9980	9980	0
159	20240613	185300	19458930	9980	9980	9980	9980	0
160	20240613	185200	19458930	9980	9980	9980	9980	0
161	20240613	185100	19458930	9980	9980	9980	9980	0
162	20240613	185000	19458930	9980	9980	9980	9980	0
163	20240613	184900	19458930	9980	9980	9980	9980	0
164	20240613	184800	19458930	9980	9980	9980	9980	0
165	20240613	184700	19458930	9980	9980	9980	9980	0
166	20240613	184600	19458930	9980	9980	9980	9980	0
167	20240613	184500	19458930	9980	9980	9980	9980	0
168	20240613	184400	19458930	9980	9980	9980	9980	0
169	20240613	184300	19458930	9980	9980	9980	9980	0
170	20240613	184200	19458930	9980	9980	9980	9980	0
171	20240613	184100	19458930	9980	9980	9980	9980	0
172	20240613	184000	19458930	9980	9980	9980	9980	0
173	20240613	183900	19458930	9980	9980	9980	9980	0
174	20240613	183800	19458930	9980	9980	9980	9980	0
175	20240613	183700	19458930	9980	9980	9980	9980	0
176	20240613	183600	19458930	9980	9980	9980	9980	0
177	20240613	183500	19458930	9980	9980	9980	9980	0
178	20240613	183400	19458930	9980	9980	9980	9980	0
179	20240613	183300	19458930	9980	9980	9980	9980	0
180	20240613	183200	19458930	9980	9980	9980	9980	0
181	20240613	183100	19458930	9980	9980	9980	9980	0
182	20240613	183000	19458930	9980	9980	9980	9980	10
183	20240613	182900	19458930	9980	9980	9980	9980	0
184	20240613	182800	19458930	9980	9980	9980	9980	0
185	20240613	182700	19458930	9980	9980	9980	9980	0
186	20240613	182600	19458930	9980	9980	9980	9980	0
187	20240613	182500	19458930	9980	9980	9980	9980	0
188	20240613	182400	19458930	9980	9980	9980	9980	0
189	20240613	182300	19458930	9980	9980	9980	9980	0
190	20240613	182200	19458930	9980	9980	9980	9980	0
191	20240613	182100	19458930	9980	9980	9980	9980	0
192	20240613	182000	19458930	9980	9980	9980	9980	0
193	20240613	181900	19458930	9980	9980	9980	9980	0
194	20240613	181800	19458930	9980	9980	9980	9980	0
195	20240613	181700	19458930	9980	9980	9980	9980	0
196	20240613	181600	19458930	9980	9980	9980	9980	0
197	20240613	181500	19458930	9980	9980	9980	9980	0
198	20240613	181400	19458930	9980	9980	9980	9980	0
199	20240613	181300	19458930	9980	9980	9980	9980	0
200	20240613	181200	19458930	9980	9980	9980	9980	0
201	20240613	181100	19458930	9980	9980	9980	9980	0
202	20240613	181000	19458930	9980	9980	9980	9980	0
203	20240613	180900	19458930	9980	9980	9980	9980	0
204	20240613	180800	19458930	9980	9980	9980	9980	0
205	20240613	180700	19458930	9980	9980	9980	9980	0
206	20240613	180600	19458930	9980	9980	9980	9980	0
207	20240613	180500	19458930	9980	9980	9980	9980	0
208	20240613	180400	19458930	9980	9980	9980	9980	0
209	20240613	180300	19458930	9980	9980	9980	9980	0
210	20240613	180200	19458930	9980	9980	9980	9980	0
211	20240613	180100	19458930	9980	9980	9980	9980	0
212	20240613	180000	19458930	9980	9980	9980	9980	10
213	20240613	175900	19458930	9980	9980	9980	9980	0
214	20240613	175800	19458930	9980	9980	9980	9980	0
215	20240613	175700	19458930	9980	9980	9980	9980	0
216	20240613	175600	19458930	9980	9980	9980	9980	0
217	20240613	175500	19458930	9980	9980	9980	9980	0
218	20240613	175400	19458930	9980	9980	9980	9980	0
219	20240613	175300	19458930	9980	9980	9980	9980	0
220	20240613	175200	19458930	9980	9980	9980	9980	0
221	20240613	175100	19458930	9980	9980	9980	9980	0
222	20240613	175000	19458930	9980	9980	9980	9980	0
223	20240613	174900	19458930	9980	9980	9980	9980	0
224	20240613	174800	19458930	9980	9980	9980	9980	0
225	20240613	174700	19458930	9980	9980	9980	9980	0
226	20240613	174600	19458930	9980	9980	9980	9980	0
227	20240613	174500	19458930	9980	9980	9980	9980	0
228	20240613	174400	19458930	9980	9980	9980	9980	0
229	20240613	174300	19458930	9980	9980	9980	9980	0
230	20240613	174200	19458930	9980	9980	9980	9980	0
231	20240613	174100	19458930	9980	9980	9980	9980	0
232	20240613	174000	19458930	9980	9980	9980	9980	0
233	20240613	173900	19458930	9980	9980	9980	9980	0
234	20240613	173800	19458930	9980	9980	9980	9980	0
235	20240613	173700	19458930	9980	9980	9980	9980	0
236	20240613	173600	19458930	9980	9980	9980	9980	0
237	20240613	173500	19458930	9980	9980	9980	9980	0
238	20240613	173400	19458930	9980	9980	9980	9980	0
239	20240613	173300	19458930	9980	9980	9980	9980	0
240	20240613	173200	19458930	9980	9980	9980	9980	0
241	20240613	173100	19458930	9980	9980	9980	9980	0
242	20240613	173000	19458930	9980	9980	9980	9980	10
243	20240613	172900	19458930	9980	9980	9980	9980	0
244	20240613	172800	19458930	9980	9980	9980	9980	0
245	20240613	172700	19458930	9980	9980	9980	9980	0
246	20240613	172600	19458930	9980	9980	9980	9980	0
247	20240613	172500	19458930	9980	9980	9980	9980	0
248	20240613	172400	19458930	9980	9980	9980	9980	0
249	20240613	172300	19458930	9980	9980	9980	9980	0
250	20240613	172200	19458930	9980	9980	9980	9980	0
251	20240613	172100	19458930	9980	9980	9980	9980	0
252	20240613	172000	19458930	9980	9980	9980	9980	0
253	20240613	171900	19458930	9980	9980	9980	9980	0
254	20240613	171800	19458930	9980	9980	9980	9980	0
255	20240613	171700	19458930	9980	9980	9980	9980	0
256	20240613	171600	19458930	9980	9980	9980	9980	0
257	20240613	171500	19458930	9980	9980	9980	9980	0
258	20240613	171400	19458930	9980	9980	9980	9980	0
259	20240613	171300	19458930	9980	9980	9980	9980	0
260	20240613	171200	19458930	9980	9980	9980	9980	0
261	20240613	171100	19458930	9980	9980	9980	9980	0
262	20240613	171000	19458930	9980	9980	9980	9980	0
263	20240613	170900	19458930	9980	9980	9980	9980	0
264	20240613	170800	19458930	9980	9980	9980	9980	0
265	20240613	170700	19458930	9980	9980	9980	9980	0
266	20240613	170600	19458930	9980	9980	9980	9980	0
267	20240613	170500	19458930	9980	9980	9980	9980	0
268	20240613	170400	19458930	9980	9980	9980	9980	0
269	20240613	170300	19458930	9980	9980	9980	9980	0
270	20240613	170200	19458930	9980	9980	9980	9980	0
271	20240613	170100	19458930	9980	9980	9980	9980	0
272	20240613	170000	19458930	9980	9980	9980	9980	10
273	20240613	165900	19458930	9980	9980	9980	9980	0
274	20240613	165800	19458930	9980	9980	9980	9980	0
275	20240613	165700	19458930	9980	9980	9980	9980	0
276	20240613	165600	19458930	9980	9980	9980	9980	0
277	20240613	165500	19458930	9980	9980	9980	9980	0
278	20240613	165400	19458930	9980	9980	9980	9980	0
279	20240613	165300	19458930	9980	9980	9980	9980	0
280	20240613	165200	19458930	9980	9980	9980	9980	0
281	20240613	165100	19458930	9980	9980	9980	9980	0
282	20240613	165000	19458930	9980	9980	9980	9980	0
283	20240613	164900	19458930	9980	9980	9980	9980	0
284	20240613	164800	19458930	9980	9980	9980	9980	0
285	20240613	164700	19458930	9980	9980	9980	9980	0
286	20240613	164600	19458930	9980	9980	9980	9980	0
287	20240613	164500	19458930	9980	9980	9980	9980	0
288	20240613	164400	19458930	9980	9980	9980	9980	0
289	20240613	164300	19458930	9980	9980	9980	9980	0
290	20240613	164200	19458930	9980	9980	9980	9980	0
291	20240613	164100	19458930	9980	9980	9980	9980	0
292	20240613	164000	19458930	9980	9980	9980	9980	0
293	20240613	163900	19458930	9980	9980	9980	9980	0
294	20240613	163800	19458930	9980	9980	9980	9980	0
295	20240613	163700	19458930	9980	9980	9980	9980	0
296	20240613	163600	19458930	9980	9980	9980	9980	0
297	20240613	163500	19458930	9980	9980	9980	9980	0
298	20240613	163400	19458930	9980	9980	9980	9980	0
299	20240613	163300	19458930	9980	9980	9980	9980	0
300	20240613	163200	19458930	9980	9980	9980	9980	0
301	20240613	163100	19458930	9980	9980	9980	9980	0
302	20240613	163000	19458930	9980	9980	9980	9980	10
303	20240613	162900	19458930	9980	9980	9980	9980	0
304	20240613	162800	19458930	9980	9980	9980	9980	0
305	20240613	162700	19458930	9980	9980	9980	9980	0
306	20240613	162600	19458930	9980	9980	9980	9980	0
307	20240613	162500	19458930	9980	9980	9980	9980	0
308	20240613	162400	19458930	9980	9980	9980	9980	0
309	20240613	162300	19458930	9980	9980	9980	9980	0
310	20240613	162200	19458930	9980	9980	9980	9980	0
311	20240613	162100	19458930	9980	9980	9980	9980	0
312	20240613	162000	19458930	9980	9980	9980	9980	0
313	20240613	161900	19458930	9980	9980	9980	9980	0
314	20240613	161800	19458930	9980	9980	9980	9980	0
315	20240613	161700	19458930	9980	9980	9980	9980	0
316	20240613	161600	19458930	9980	9980	9980	9980	0
317	20240613	161500	19458930	9980	9980	9980	9980	0
318	20240613	161400	19458930	9980	9980	9980	9980	0
319	20240613	161300	19458930	9980	9980	9980	9980	0
320	20240613	161200	19458930	9980	9980	9980	9980	0
321	20240613	161100	19458930	9980	9980	9980	9980	0
322	20240613	161000	19458930	9980	9980	9980	9980	0
323	20240613	160900	19458930	9980	9980	9980	9980	0
324	20240613	160800	19458930	9980	9980	9980	9980	0
325	20240613	160700	19458930	9980	9980	9980	9980	0
326	20240613	160600	19458930	9980	9980	9980	9980	0
327	20240613	160500	19458930	9980	9980	9980	9980	0
328	20240613	160400	19458930	9980	9980	9980	9980	0
329	20240613	160300	19458930	9980	9980	9980	9980	0
330	20240613	160200	19458930	9980	9980	9980	9980	0
331	20240613	160100	19458930	9980	9980	9980	9980	0
332	20240613	160000	19458930	9980	9980	9980	9980	10
333	20240613	155900	19458930	9980	9980	9980	9980	0
334	20240613	155800	19458930	9980	9980	9980	9980	0
335	20240613	155700	19458930	9980	9980	9980	9980	0
336	20240613	155600	19458930	9980	9980	9980	9980	0
337	20240613	155500	19458930	9980	9980	9980	9980	0
338	20240613	155400	19458930	9980	9980	9980	9980	0
339	20240613	155300	19458930	9980	9980	9980	9980	0
340	20240613	155200	19458930	9980	9980	9980	9980	0
341	20240613	155100	19458930	9980	9980	9980	9980	0
342	20240613	155000	19458930	9980	9980	9980	9980	0
343	20240613	154900	19458930	9980	9980	9980	9980	0
344	20240613	154800	19458930	9980	9980	9980	9980	0
345	20240613	154700	19458930	9980	9980	9980	9980	0
346	20240613	154600	19458930	9980	9980	9980	9980	0
347	20240613	154500	19458930	9980	9980	9980	9980	0
348	20240613	154400	19458930	9980	9980	9980	9980	0
349	20240613	154300	19458930	9980	9980	9980	9980	0
350	20240613	154200	19458930	9980	9980	9980	9980	0
351	20240613	154100	19458930	9980	9980	9980	9980	0
352	20240613	154000	19458930	9980	9980	9980	9980	0
353	20240613	153900	19458930	9980	9980	9980	9980	0
354	20240613	153800	19458930	9980	9980	9980	9980	0
355	20240613	153700	19458930	9980	9980	9980	9980	0
356	20240613	153600	19458930	9980	9980	9980	9980	0
357	20240613	153500	19458930	9980	9980	9980	9980	0
358	20240613	153400	19458930	9980	9980	9980	9980	0
359	20240613	153300	19458930	9980	9980	9980	9980	0
360	20240613	153200	19458930	9980	9980	9980	9980	0
361	20240613	153100	19458930	9980	9980	9980	9980	0
362	20240613	153000	19458930	9980	9980	9980	9980	20
363	20240613	152900	19359130	9980	9980	9980	9980	0
364	20240613	152800	19359130	9980	9980	9980	9980	0
365	20240613	152700	19359130	9980	9980	9980	9980	0
366	20240613	152600	19359130	9980	9980	9980	9980	0
367	20240613	152500	19359130	9980	9980	9980	9980	0
368	20240613	152400	19359130	9980	9980	9980	9980	0
369	20240613	152300	19359130	9980	9980	9980	9980	0
370	20240613	152200	19359130	9980	9980	9980	9980	0
371	20240613	152100	19359130	9980	9980	9980	9980	0
372	20240613	152000	19359130	9980	9980	9980	9980	0
373	20240613	151900	19359130	9980	9980	9980	9980	0
374	20240613	151800	19359130	9980	9980	9980	9980	0
375	20240613	151700	19359130	9980	9980	9980	9980	0
376	20240613	151600	19359130	9980	9980	9980	9980	0
377	20240613	151500	19359130	9980	9980	9980	9980	0
378	20240613	151400	19359130	9980	9980	9980	9980	0
379	20240613	151300	19359130	9980	9980	9980	9980	0
380	20240613	151200	19359130	9980	9980	9980	9980	100
381	20240613	151100	18361130	9970	9970	9970	9970	0
382	20240613	151000	18361130	9970	9970	9970	9970	0
383	20240613	150900	18361130	9970	9970	9970	9970	101
384	20240613	150800	17354160	9970	9970	9970	9970	2
385	20240613	150700	17334220	9970	9970	9970	9970	0
386	20240613	150600	17334220	9970	9970	9970	9970	0
387	20240613	150500	17334220	9970	9970	9970	9970	0
388	20240613	150400	17334220	9970	9970	9970	9970	0
389	20240613	150300	17334220	9970	9970	9970	9970	0
390	20240613	150200	17334220	9970	9970	9970	9970	0
391	20240613	150100	17334220	9970	9970	9970	9970	0
392	20240613	150000	17334220	9970	9970	9970	9970	2
393	20240613	145900	17314280	9970	9970	9970	9970	0
394	20240613	145800	17314280	9970	9970	9970	9970	0
395	20240613	145700	17314280	9970	9970	9970	9970	0
396	20240613	145600	17314280	9970	9970	9970	9970	2
397	20240613	145500	17294340	9970	9970	9970	9970	0
398	20240613	145400	17294340	9970	9970	9970	9970	0
399	20240613	145300	17294340	9970	9970	9970	9970	2
400	20240613	145200	17274400	9980	9980	9980	9980	50
401	20240613	145100	16775400	9970	9970	9970	9970	0
402	20240613	145000	16775400	9970	9970	9970	9970	2
403	20240613	144900	16755460	9970	9970	9970	9970	0
404	20240613	144800	16755460	9970	9970	9970	9970	0
405	20240613	144700	16755460	9970	9970	9970	9970	0
406	20240613	144600	16755460	9970	9970	9970	9970	1
407	20240613	144500	16745490	9970	9970	9970	9970	0
408	20240613	144400	16745490	9970	9970	9970	9970	0
409	20240613	144300	16745490	9970	9970	9970	9970	1
410	20240613	144200	16735520	9970	9970	9970	9970	0
411	20240613	144100	16735520	9970	9970	9970	9970	0
412	20240613	144000	16735520	9970	9970	9970	9970	2
413	20240613	143900	16715580	9970	9970	9970	9970	0
414	20240613	143800	16715580	9970	9970	9970	9970	0
415	20240613	143700	16715580	9970	9970	9970	9970	0
416	20240613	143600	16715580	9970	9970	9970	9970	1
417	20240613	143500	16705610	9970	9970	9970	9970	0
418	20240613	143400	16705610	9970	9970	9970	9970	0
419	20240613	143300	16705610	9970	9970	9970	9970	2
420	20240613	143200	16685670	9970	9970	9970	9970	0
421	20240613	143100	16685670	9970	9970	9970	9970	0
422	20240613	143000	16685670	9970	9970	9970	9970	1
423	20240613	142900	16675700	9970	9970	9970	9970	0
424	20240613	142800	16675700	9970	9970	9970	9970	0
425	20240613	142700	16675700	9970	9970	9970	9970	0
426	20240613	142600	16675700	9970	9970	9970	9970	2
427	20240613	142500	16655760	9970	9970	9970	9970	0
428	20240613	142400	16655760	9970	9970	9970	9970	0
429	20240613	142300	16655760	9970	9970	9970	9970	2
430	20240613	142200	16635820	9970	9970	9970	9970	0
431	20240613	142100	16635820	9970	9970	9970	9970	0
432	20240613	142000	16635820	9970	9970	9970	9970	1
433	20240613	141900	16625850	9980	9980	9980	9980	0
434	20240613	141800	16625850	9980	9980	9980	9980	10
435	20240613	141700	16526050	9970	9970	9970	9970	0
436	20240613	141600	16526050	9970	9970	9970	9970	2
437	20240613	141500	16506110	9970	9970	9970	9970	0
438	20240613	141400	16506110	9970	9970	9970	9970	0
439	20240613	141300	16506110	9970	9970	9970	9970	1
440	20240613	141200	16496140	9970	9970	9970	9970	0
441	20240613	141100	16496140	9970	9970	9970	9970	0
442	20240613	141000	16496140	9970	9970	9970	9970	2
443	20240613	140900	16476200	9970	9970	9970	9970	0
444	20240613	140800	16476200	9970	9970	9970	9970	0
445	20240613	140700	16476200	9970	9970	9970	9970	0
446	20240613	140600	16476200	9970	9970	9970	9970	2
447	20240613	140500	16456260	9970	9970	9970	9970	0
448	20240613	140400	16456260	9970	9970	9970	9970	0
449	20240613	140300	16456260	9970	9970	9970	9970	2
450	20240613	140200	16436320	9970	9970	9970	9970	0
451	20240613	140100	16436320	9970	9970	9970	9970	0
452	20240613	140000	16436320	9970	9970	9970	9970	1
453	20240613	135900	16426350	9970	9970	9970	9970	0
454	20240613	135800	16426350	9970	9970	9970	9970	0
455	20240613	135700	16426350	9970	9970	9970	9970	0
456	20240613	135600	16426350	9970	9970	9970	9970	1
457	20240613	135500	16416380	9970	9970	9970	9970	0
458	20240613	135400	16416380	9970	9970	9970	9970	0
459	20240613	135300	16416380	9970	9970	9970	9970	1
460	20240613	135200	16406410	9970	9970	9970	9970	0
461	20240613	135100	16406410	9970	9970	9970	9970	0
462	20240613	135000	16406410	9970	9970	9970	9970	2
463	20240613	134900	16386470	9960	9960	9960	9960	0
464	20240613	134800	16386470	9960	9960	9960	9960	0
465	20240613	134700	16386470	9960	9960	9960	9960	2
466	20240613	134600	16366550	9960	9960	9960	9960	0
467	20240613	134500	16366550	9960	9960	9960	9960	1250
468	20240613	134400	3916550	9960	9960	9960	9960	0
469	20240613	134300	3916550	9960	9960	9960	9960	1
470	20240613	134200	3906590	9960	9960	9960	9960	0
471	20240613	134100	3906590	9960	9960	9960	9960	0
472	20240613	134000	3906590	9960	9960	9960	9960	1
473	20240613	133900	3896630	9960	9960	9960	9960	0
474	20240613	133800	3896630	9960	9960	9960	9960	0
475	20240613	133700	3896630	9960	9960	9960	9960	2
476	20240613	133600	3876710	9960	9960	9960	9960	0
477	20240613	133500	3876710	9960	9960	9960	9960	0
478	20240613	133400	3876710	9960	9960	9960	9960	0
479	20240613	133300	3876710	9960	9960	9960	9960	2
480	20240613	133200	3856790	9960	9960	9960	9960	127
481	20240613	133100	2591870	9960	9960	9960	9960	0
482	20240613	133000	2591870	9960	9960	9960	9960	1
483	20240613	132900	2581910	9960	9960	9960	9960	30
484	20240613	132800	2283110	9970	9970	9970	9970	0
485	20240613	132700	2283110	9970	9970	9970	9970	1
486	20240613	132600	2273140	9970	9970	9970	9970	0
487	20240613	132500	2273140	9970	9970	9970	9970	50
488	20240613	132400	1774640	9970	9970	9970	9970	0
489	20240613	132300	1774640	9970	9970	9970	9970	2
490	20240613	132200	1754700	9970	9970	9970	9970	0
491	20240613	132100	1754700	9970	9970	9970	9970	0
492	20240613	132000	1754700	9970	9970	9970	9970	1
493	20240613	131900	1744730	9970	9970	9970	9970	0
494	20240613	131800	1744730	9970	9970	9970	9970	0
495	20240613	131700	1744730	9970	9970	9970	9970	1
496	20240613	131600	1734760	9970	9970	9970	9970	0
497	20240613	131500	1734760	9970	9970	9970	9970	0
498	20240613	131400	1734760	9970	9970	9970	9970	0
499	20240613	131300	1734760	9970	9970	9970	9970	6
500	20240613	131200	1674940	9970	9970	9970	9970	0
501	20240613	131100	1674940	9970	9970	9970	9970	0
502	20240613	131000	1674940	9970	9970	9970	9970	1
503	20240613	130900	1664970	9970	9970	9970	9970	0
504	20240613	130800	1664970	9970	9970	9970	9970	0
505	20240613	130700	1664970	9970	9970	9970	9970	2
506	20240613	130600	1645030	9970	9970	9970	9970	0
507	20240613	130500	1645030	9970	9970	9970	9970	0
508	20240613	130400	1645030	9970	9970	9970	9970	0
509	20240613	130300	1645030	9970	9970	9970	9970	2
510	20240613	130200	1625090	9970	9970	9970	9970	0
511	20240613	130100	1625090	9970	9970	9970	9970	0
512	20240613	130000	1625090	9970	9970	9970	9970	2
513	20240613	125900	1605150	9970	9970	9970	9970	0
514	20240613	125800	1605150	9970	9970	9970	9970	0
515	20240613	125700	1605150	9970	9970	9970	9970	1
516	20240613	125600	1595180	9970	9970	9970	9970	0
517	20240613	125500	1595180	9970	9970	9970	9970	0
518	20240613	125400	1595180	9970	9970	9970	9970	0
519	20240613	125300	1595180	9970	9970	9970	9970	1
520	20240613	125200	1585210	9970	9970	9970	9970	0
521	20240613	125100	1585210	9970	9970	9970	9970	0
522	20240613	125000	1585210	9970	9970	9970	9970	2
523	20240613	124900	1565270	9970	9970	9970	9970	0
524	20240613	124800	1565270	9970	9970	9970	9970	0
525	20240613	124700	1565270	9970	9970	9970	9970	1
526	20240613	124600	1555300	9970	9970	9970	9970	0
527	20240613	124500	1555300	9970	9970	9970	9970	0
528	20240613	124400	1555300	9970	9970	9970	9970	2
529	20240613	124300	1535360	9970	9970	9970	9970	0
530	20240613	124200	1535360	9970	9970	9970	9970	0
531	20240613	124100	1535360	9970	9970	9970	9970	0
532	20240613	124000	1535360	9970	9970	9970	9970	1
533	20240613	123900	1525390	9970	9970	9970	9970	0
534	20240613	123800	1525390	9970	9970	9970	9970	0
535	20240613	123700	1525390	9970	9970	9970	9970	2
536	20240613	123600	1505450	9970	9970	9970	9970	0
537	20240613	123500	1505450	9970	9970	9970	9970	0
538	20240613	123400	1505450	9970	9970	9970	9970	1
539	20240613	123300	1495480	9970	9970	9970	9970	0
540	20240613	123200	1495480	9970	9970	9970	9970	0
541	20240613	123100	1495480	9970	9970	9970	9970	0
542	20240613	123000	1495480	9970	9970	9970	9970	2
543	20240613	122900	1475540	9970	9970	9970	9970	0
544	20240613	122800	1475540	9970	9970	9970	9970	0
545	20240613	122700	1475540	9970	9970	9970	9970	2
546	20240613	122600	1455600	9970	9970	9970	9970	0
547	20240613	122500	1455600	9970	9970	9970	9970	0
548	20240613	122400	1455600	9970	9970	9970	9970	1
549	20240613	122300	1445630	9970	9970	9970	9970	0
550	20240613	122200	1445630	9970	9970	9970	9970	0
551	20240613	122100	1445630	9970	9970	9970	9970	2
552	20240613	122000	1425690	9970	9970	9970	9970	1
553	20240613	121900	1415720	9970	9970	9970	9970	0
554	20240613	121800	1415720	9970	9970	9970	9970	0
555	20240613	121700	1415720	9970	9970	9970	9970	1
556	20240613	121600	1405750	9970	9970	9970	9970	0
557	20240613	121500	1405750	9970	9970	9970	9970	0
558	20240613	121400	1405750	9970	9970	9970	9970	1
559	20240613	121300	1395780	9970	9970	9970	9970	0
560	20240613	121200	1395780	9970	9970	9970	9970	0
561	20240613	121100	1395780	9970	9970	9970	9970	0
562	20240613	121000	1395780	9970	9970	9970	9970	1
563	20240613	120900	1385810	9970	9970	9970	9970	0
564	20240613	120800	1385810	9970	9970	9970	9970	0
565	20240613	120700	1385810	9970	9970	9970	9970	2
566	20240613	120600	1365870	9970	9970	9970	9970	0
567	20240613	120500	1365870	9970	9970	9970	9970	0
568	20240613	120400	1365870	9970	9970	9970	9970	2
569	20240613	120300	1345930	9970	9970	9970	9970	0
570	20240613	120200	1345930	9970	9970	9970	9970	0
571	20240613	120100	1345930	9970	9970	9970	9970	20
572	20240613	120000	1146530	9970	9970	9970	9970	1
573	20240613	115900	1136560	9970	9970	9970	9970	0
574	20240613	115800	1136560	9970	9970	9970	9970	0
575	20240613	115700	1136560	9970	9970	9970	9970	1
576	20240613	115600	1126590	9970	9970	9970	9970	0
577	20240613	115500	1126590	9970	9970	9970	9970	0
578	20240613	115400	1126590	9970	9970	9970	9970	1
579	20240613	115300	1116620	9970	9970	9970	9970	0
580	20240613	115200	1116620	9970	9970	9970	9970	0
581	20240613	115100	1116620	9970	9970	9970	9970	0
582	20240613	115000	1116620	9970	9970	9970	9970	2
583	20240613	114900	1096680	9970	9970	9970	9970	0
584	20240613	114800	1096680	9970	9970	9970	9970	0
585	20240613	114700	1096680	9970	9970	9970	9970	2
586	20240613	114600	1076740	9970	9970	9970	9970	0
587	20240613	114500	1076740	9970	9970	9970	9970	0
588	20240613	114400	1076740	9970	9970	9970	9970	1
589	20240613	114300	1066770	9970	9970	9970	9970	0
590	20240613	114200	1066770	9970	9970	9970	9970	0
591	20240613	114100	1066770	9970	9970	9970	9970	3
592	20240613	114000	1036860	9970	9970	9970	9970	0
593	20240613	113900	1036860	9970	9970	9970	9970	0
594	20240613	113800	1036860	9970	9970	9970	9970	0
595	20240613	113700	1036860	9970	9970	9970	9970	2
596	20240613	113600	1016920	9970	9970	9970	9970	0
597	20240613	113500	1016920	9970	9970	9970	9970	0
598	20240613	113400	1016920	9970	9970	9970	9970	2
599	20240613	113300	996980	9970	9970	9970	9970	0
600	20240613	113200	996980	9970	9970	9970	9970	0
601	20240613	113100	996980	9970	9970	9970	9970	1
602	20240613	113000	987010	9970	9970	9970	9970	0
603	20240613	112900	987010	9970	9970	9970	9970	0
604	20240613	112800	987010	9970	9970	9970	9970	0
605	20240613	112700	987010	9970	9970	9970	9970	2
606	20240613	112600	967070	9970	9970	9970	9970	0
607	20240613	112500	967070	9970	9970	9970	9970	0
608	20240613	112400	967070	9970	9970	9970	9970	2
609	20240613	112300	947130	9970	9970	9970	9970	0
610	20240613	112200	947130	9970	9970	9970	9970	0
611	20240613	112100	947130	9970	9970	9970	9970	1
612	20240613	112000	937160	9970	9970	9970	9970	0
613	20240613	111900	937160	9970	9970	9970	9970	0
614	20240613	111800	937160	9970	9970	9970	9970	0
615	20240613	111700	937160	9970	9970	9970	9970	2
616	20240613	111600	917220	9970	9970	9970	9970	0
617	20240613	111500	917220	9970	9970	9970	9970	0
618	20240613	111400	917220	9970	9970	9970	9970	2
619	20240613	111300	897280	9970	9970	9970	9970	0
620	20240613	111200	897280	9970	9970	9970	9970	0
621	20240613	111100	897280	9970	9970	9970	9970	1
622	20240613	111000	887310	9970	9970	9970	9970	0
623	20240613	110900	887310	9970	9970	9970	9970	0
624	20240613	110800	887310	9970	9970	9970	9970	0
625	20240613	110700	887310	9970	9970	9970	9970	1
626	20240613	110600	877340	9970	9970	9970	9970	0
627	20240613	110500	877340	9970	9970	9970	9970	0
628	20240613	110400	877340	9970	9970	9970	9970	1
629	20240613	110300	867370	9970	9970	9970	9970	0
630	20240613	110200	867370	9970	9970	9970	9970	0
631	20240613	110100	867370	9970	9970	9970	9970	1
632	20240613	110000	857400	9970	9970	9970	9970	0
633	20240613	105900	857400	9970	9970	9970	9970	0
634	20240613	105800	857400	9970	9970	9970	9970	2
635	20240613	105700	837460	9970	9970	9970	9970	0
636	20240613	105600	837460	9970	9970	9970	9970	0
637	20240613	105500	837460	9970	9970	9970	9970	0
638	20240613	105400	837460	9970	9970	9970	9970	2
639	20240613	105300	817520	9970	9970	9970	9970	0
640	20240613	105200	817520	9970	9970	9970	9970	0
641	20240613	105100	817520	9970	9970	9970	9970	2
642	20240613	105000	797580	9970	9970	9970	9970	0
643	20240613	104900	797580	9970	9970	9970	9970	0
644	20240613	104800	797580	9970	9970	9970	9970	1
645	20240613	104700	787610	9970	9970	9970	9970	0
646	20240613	104600	787610	9970	9970	9970	9970	0
647	20240613	104500	787610	9970	9970	9970	9970	0
648	20240613	104400	787610	9970	9970	9970	9970	1
649	20240613	104300	777640	9970	9970	9970	9970	0
650	20240613	104200	777640	9970	9970	9970	9970	0
651	20240613	104100	777640	9970	9970	9970	9970	1
652	20240613	104000	767670	9970	9970	9970	9970	0
653	20240613	103900	767670	9970	9970	9970	9970	0
654	20240613	103800	767670	9970	9970	9970	9970	2
655	20240613	103700	747730	9970	9970	9970	9970	0
656	20240613	103600	747730	9970	9970	9970	9970	0
657	20240613	103500	747730	9970	9970	9970	9970	0
658	20240613	103400	747730	9970	9970	9970	9970	2
659	20240613	103300	727790	9970	9970	9970	9970	0
660	20240613	103200	727790	9970	9970	9970	9970	0
661	20240613	103100	727790	9970	9970	9970	9970	1
662	20240613	103000	717820	9970	9970	9970	9970	0
663	20240613	102900	717820	9970	9970	9970	9970	0
664	20240613	102800	717820	9970	9970	9970	9970	2
665	20240613	102700	697880	9970	9970	9970	9970	0
666	20240613	102600	697880	9970	9970	9970	9970	0
667	20240613	102500	697880	9970	9970	9970	9970	1
668	20240613	102400	687910	9970	9970	9970	9970	0
669	20240613	102300	687910	9970	9970	9970	9970	0
670	20240613	102200	687910	9970	9970	9970	9970	0
671	20240613	102100	687910	9970	9970	9970	9970	1
672	20240613	102000	677940	9970	9970	9970	9970	0
673	20240613	101900	677940	9970	9970	9970	9970	0
674	20240613	101800	677940	9970	9970	9970	9970	32
675	20240613	101700	358900	9960	9960	9960	9960	0
676	20240613	101600	358900	9960	9960	9960	9960	0
677	20240613	101500	358900	9960	9960	9960	9960	2
678	20240613	101400	338980	9960	9960	9960	9960	0
679	20240613	101300	338980	9960	9960	9960	9960	0
680	20240613	101200	338980	9960	9960	9960	9960	0
681	20240613	101100	338980	9960	9960	9960	9960	1
682	20240613	101000	329020	9960	9960	9960	9960	0
683	20240613	100900	329020	9960	9960	9960	9960	0
684	20240613	100800	329020	9960	9960	9960	9960	2
685	20240613	100700	309100	9960	9960	9960	9960	0
686	20240613	100600	309100	9960	9960	9960	9960	0
687	20240613	100500	309100	9960	9960	9960	9960	1
688	20240613	100400	299140	9960	9960	9960	9960	0
689	20240613	100300	299140	9960	9960	9960	9960	0
690	20240613	100200	299140	9960	9960	9960	9960	0
691	20240613	100100	299140	9960	9960	9960	9960	2
692	20240613	100000	279220	9960	9960	9960	9960	0
693	20240613	095900	279220	9960	9960	9960	9960	0
694	20240613	095800	279220	9960	9960	9960	9960	2
695	20240613	095700	259300	9960	9960	9960	9960	0
696	20240613	095600	259300	9960	9960	9960	9960	0
697	20240613	095500	259300	9960	9960	9960	9960	2
698	20240613	095400	239380	9960	9960	9960	9960	0
699	20240613	095300	239380	9960	9960	9960	9960	0
700	20240613	095200	239380	9960	9960	9960	9960	2
701	20240613	095100	219460	9960	9960	9960	9960	0
702	20240613	095000	219460	9960	9960	9960	9960	0
703	20240613	094900	219460	9960	9960	9960	9960	1
704	20240613	094800	209500	9970	9970	9970	9970	0
705	20240613	094700	209500	9970	9970	9970	9970	1
706	20240613	094600	199530	9960	9960	9960	9960	2
707	20240613	094500	179610	9980	9980	9980	9980	5
708	20240613	094400	129710	9960	9960	9960	9960	0
709	20240613	094300	129710	9960	9960	9960	9960	0
710	20240613	094200	129710	9960	9960	9960	9960	1
711	20240613	094100	119750	9960	9960	9960	9960	0
712	20240613	094000	119750	9960	9960	9960	9960	1
713	20240613	093900	109790	9990	9990	9990	9990	0
714	20240613	093800	109790	9990	9990	9990	9990	0
715	20240613	093700	109790	9990	9970	9990	9970	5
716	20240613	093600	59900	9960	9960	9960	9960	1
717	20240613	093500	49940	9990	9990	9990	9990	0
718	20240613	093400	49940	9990	9990	9990	9990	0
719	20240613	093300	49940	9990	9990	9990	9990	0
720	20240613	093200	49940	9990	9990	9990	9990	0
721	20240613	093100	49940	9990	9990	9990	9990	0
722	20240613	093000	49940	9990	9990	9990	9990	0
723	20240613	092900	49940	9990	9990	9990	9990	0
724	20240613	092800	49940	9990	9990	9990	9990	0
725	20240613	092700	49940	9990	9990	9990	9990	0
726	20240613	092600	49940	9990	9990	9990	9990	0
727	20240613	092500	49940	9990	9990	9990	9990	0
728	20240613	092400	49940	9990	9990	9990	9990	0
729	20240613	092300	49940	9990	9990	9990	9990	0
730	20240613	092200	49940	9990	9990	9990	9990	0
731	20240613	092100	49940	9990	9990	9990	9990	0
732	20240613	092000	49940	9990	9990	9990	9990	0
733	20240613	091900	49940	9990	9990	9990	9990	0
734	20240613	091800	49940	9990	9990	9990	9990	0
735	20240613	091700	49940	9990	9990	9990	9990	0
736	20240613	091600	49940	9990	9990	9990	9990	0
737	20240613	091500	49940	9990	9990	9990	9990	0
738	20240613	091400	49940	9990	9990	9990	9990	0
739	20240613	091300	49940	9990	9990	9990	9990	0
740	20240613	091200	49940	9990	9990	9990	9990	0
741	20240613	091100	49940	9990	9990	9990	9990	0
742	20240613	091000	49940	9990	9990	9990	9990	0
743	20240613	090900	49940	9990	9990	9990	9990	0
744	20240613	090800	49940	9990	9990	9990	9990	0
745	20240613	090700	49940	9990	9980	9990	9980	5
746	20240613	090600	0	9960	9960	9960	9960	0
747	20240613	090500	0	9960	9960	9960	9960	0
748	20240613	090400	0	9960	9960	9960	9960	0
749	20240613	090300	0	9960	9960	9960	9960	0
750	20240613	090200	0	9960	9960	9960	9960	0
751	20240613	090100	0	9960	9960	9960	9960	0
752	20240613	090000	0	9960	9960	9960	9960	0