KissMeData/439250/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	213100	93311930	10000	10000	10000	10000	4
3	20240618	213000	93311930	10000	10000	10000	10000	0
4	20240618	212900	93311930	10000	10000	10000	10000	0
5	20240618	212800	93311930	10000	10000	10000	10000	0
6	20240618	212700	93311930	10000	10000	10000	10000	0
7	20240618	212600	93311930	10000	10000	10000	10000	0
8	20240618	212500	93311930	10000	10000	10000	10000	0
9	20240618	212400	93311930	10000	10000	10000	10000	0
10	20240618	212300	93311930	10000	10000	10000	10000	0
11	20240618	212200	93311930	10000	10000	10000	10000	0
12	20240618	212100	93311930	10000	10000	10000	10000	0
13	20240618	212000	93311930	10000	10000	10000	10000	0
14	20240618	211900	93311930	10000	10000	10000	10000	0
15	20240618	211800	93311930	10000	10000	10000	10000	0
16	20240618	211700	93311930	10000	10000	10000	10000	0
17	20240618	211600	93311930	10000	10000	10000	10000	0
18	20240618	211500	93311930	10000	10000	10000	10000	0
19	20240618	211400	93311930	10000	10000	10000	10000	0
20	20240618	211300	93311930	10000	10000	10000	10000	0
21	20240618	211200	93311930	10000	10000	10000	10000	0
22	20240618	211100	93311930	10000	10000	10000	10000	0
23	20240618	211000	93311930	10000	10000	10000	10000	0
24	20240618	210900	93311930	10000	10000	10000	10000	0
25	20240618	210800	93311930	10000	10000	10000	10000	0
26	20240618	210700	93311930	10000	10000	10000	10000	0
27	20240618	210600	93311930	10000	10000	10000	10000	0
28	20240618	210500	93311930	10000	10000	10000	10000	0
29	20240618	210400	93311930	10000	10000	10000	10000	0
30	20240618	210300	93311930	10000	10000	10000	10000	0
31	20240618	210200	93311930	10000	10000	10000	10000	0
32	20240618	210100	93311930	10000	10000	10000	10000	4
33	20240618	210000	93311930	10000	10000	10000	10000	0
34	20240618	205900	93311930	10000	10000	10000	10000	0
35	20240618	205800	93311930	10000	10000	10000	10000	0
36	20240618	205700	93311930	10000	10000	10000	10000	0
37	20240618	205600	93311930	10000	10000	10000	10000	0
38	20240618	205500	93311930	10000	10000	10000	10000	0
39	20240618	205400	93311930	10000	10000	10000	10000	0
40	20240618	205300	93311930	10000	10000	10000	10000	0
41	20240618	205200	93311930	10000	10000	10000	10000	0
42	20240618	205100	93311930	10000	10000	10000	10000	0
43	20240618	205000	93311930	10000	10000	10000	10000	0
44	20240618	204900	93311930	10000	10000	10000	10000	0
45	20240618	204800	93311930	10000	10000	10000	10000	0
46	20240618	204700	93311930	10000	10000	10000	10000	0
47	20240618	204600	93311930	10000	10000	10000	10000	0
48	20240618	204500	93311930	10000	10000	10000	10000	0
49	20240618	204400	93311930	10000	10000	10000	10000	0
50	20240618	204300	93311930	10000	10000	10000	10000	0
51	20240618	204200	93311930	10000	10000	10000	10000	0
52	20240618	204100	93311930	10000	10000	10000	10000	0
53	20240618	204000	93311930	10000	10000	10000	10000	0
54	20240618	203900	93311930	10000	10000	10000	10000	0
55	20240618	203800	93311930	10000	10000	10000	10000	0
56	20240618	203700	93311930	10000	10000	10000	10000	0
57	20240618	203600	93311930	10000	10000	10000	10000	0
58	20240618	203500	93311930	10000	10000	10000	10000	0
59	20240618	203400	93311930	10000	10000	10000	10000	0
60	20240618	203300	93311930	10000	10000	10000	10000	0
61	20240618	203200	93311930	10000	10000	10000	10000	0
62	20240618	203100	93311930	10000	10000	10000	10000	4
63	20240618	203000	93311930	10000	10000	10000	10000	0
64	20240618	202900	93311930	10000	10000	10000	10000	0
65	20240618	202800	93311930	10000	10000	10000	10000	0
66	20240618	202700	93311930	10000	10000	10000	10000	0
67	20240618	202600	93311930	10000	10000	10000	10000	0
68	20240618	202500	93311930	10000	10000	10000	10000	0
69	20240618	202400	93311930	10000	10000	10000	10000	0
70	20240618	202300	93311930	10000	10000	10000	10000	0
71	20240618	202200	93311930	10000	10000	10000	10000	0
72	20240618	202100	93311930	10000	10000	10000	10000	0
73	20240618	202000	93311930	10000	10000	10000	10000	0
74	20240618	201900	93311930	10000	10000	10000	10000	0
75	20240618	201800	93311930	10000	10000	10000	10000	0
76	20240618	201700	93311930	10000	10000	10000	10000	0
77	20240618	201600	93311930	10000	10000	10000	10000	0
78	20240618	201500	93311930	10000	10000	10000	10000	0
79	20240618	201400	93311930	10000	10000	10000	10000	0
80	20240618	201300	93311930	10000	10000	10000	10000	0
81	20240618	201200	93311930	10000	10000	10000	10000	0
82	20240618	201100	93311930	10000	10000	10000	10000	0
83	20240618	201000	93311930	10000	10000	10000	10000	0
84	20240618	200900	93311930	10000	10000	10000	10000	0
85	20240618	200800	93311930	10000	10000	10000	10000	0
86	20240618	200700	93311930	10000	10000	10000	10000	0
87	20240618	200600	93311930	10000	10000	10000	10000	0
88	20240618	200500	93311930	10000	10000	10000	10000	0
89	20240618	200400	93311930	10000	10000	10000	10000	0
90	20240618	200300	93311930	10000	10000	10000	10000	0
91	20240618	200200	93311930	10000	10000	10000	10000	0
92	20240618	200100	93311930	10000	10000	10000	10000	4
93	20240618	200000	93311930	10000	10000	10000	10000	0
94	20240618	195900	93311930	10000	10000	10000	10000	0
95	20240618	195800	93311930	10000	10000	10000	10000	0
96	20240618	195700	93311930	10000	10000	10000	10000	0
97	20240618	195600	93311930	10000	10000	10000	10000	0
98	20240618	195500	93311930	10000	10000	10000	10000	0
99	20240618	195400	93311930	10000	10000	10000	10000	0
100	20240618	195300	93311930	10000	10000	10000	10000	0
101	20240618	195200	93311930	10000	10000	10000	10000	0
102	20240618	195100	93311930	10000	10000	10000	10000	0
103	20240618	195000	93311930	10000	10000	10000	10000	0
104	20240618	194900	93311930	10000	10000	10000	10000	0
105	20240618	194800	93311930	10000	10000	10000	10000	0
106	20240618	194700	93311930	10000	10000	10000	10000	0
107	20240618	194600	93311930	10000	10000	10000	10000	0
108	20240618	194500	93311930	10000	10000	10000	10000	0
109	20240618	194400	93311930	10000	10000	10000	10000	0
110	20240618	194300	93311930	10000	10000	10000	10000	0
111	20240618	194200	93311930	10000	10000	10000	10000	0
112	20240618	194100	93311930	10000	10000	10000	10000	0
113	20240618	194000	93311930	10000	10000	10000	10000	0
114	20240618	193900	93311930	10000	10000	10000	10000	0
115	20240618	193800	93311930	10000	10000	10000	10000	0
116	20240618	193700	93311930	10000	10000	10000	10000	0
117	20240618	193600	93311930	10000	10000	10000	10000	0
118	20240618	193500	93311930	10000	10000	10000	10000	0
119	20240618	193400	93311930	10000	10000	10000	10000	0
120	20240618	193300	93311930	10000	10000	10000	10000	0
121	20240618	193200	93311930	10000	10000	10000	10000	0
122	20240618	193100	93311930	10000	10000	10000	10000	4
123	20240618	193000	93311930	10000	10000	10000	10000	0
124	20240618	192900	93311930	10000	10000	10000	10000	0
125	20240618	192800	93311930	10000	10000	10000	10000	0
126	20240618	192700	93311930	10000	10000	10000	10000	0
127	20240618	192600	93311930	10000	10000	10000	10000	0
128	20240618	192500	93311930	10000	10000	10000	10000	0
129	20240618	192400	93311930	10000	10000	10000	10000	0
130	20240618	192300	93311930	10000	10000	10000	10000	0
131	20240618	192200	93311930	10000	10000	10000	10000	0
132	20240618	192100	93311930	10000	10000	10000	10000	0
133	20240618	192000	93311930	10000	10000	10000	10000	0
134	20240618	191900	93311930	10000	10000	10000	10000	0
135	20240618	191800	93311930	10000	10000	10000	10000	0
136	20240618	191700	93311930	10000	10000	10000	10000	0
137	20240618	191600	93311930	10000	10000	10000	10000	0
138	20240618	191500	93311930	10000	10000	10000	10000	0
139	20240618	191400	93311930	10000	10000	10000	10000	0
140	20240618	191300	93311930	10000	10000	10000	10000	0
141	20240618	191200	93311930	10000	10000	10000	10000	0
142	20240618	191100	93311930	10000	10000	10000	10000	0
143	20240618	191000	93311930	10000	10000	10000	10000	0
144	20240618	190900	93311930	10000	10000	10000	10000	0
145	20240618	190800	93311930	10000	10000	10000	10000	0
146	20240618	190700	93311930	10000	10000	10000	10000	0
147	20240618	190600	93311930	10000	10000	10000	10000	0
148	20240618	190500	93311930	10000	10000	10000	10000	0
149	20240618	190400	93311930	10000	10000	10000	10000	0
150	20240618	190300	93311930	10000	10000	10000	10000	0
151	20240618	190200	93311930	10000	10000	10000	10000	0
152	20240618	190100	93311930	10000	10000	10000	10000	4
153	20240618	190000	93311930	10000	10000	10000	10000	0
154	20240618	185900	93311930	10000	10000	10000	10000	0
155	20240618	185800	93311930	10000	10000	10000	10000	0
156	20240618	185700	93311930	10000	10000	10000	10000	0
157	20240618	185600	93311930	10000	10000	10000	10000	0
158	20240618	185500	93311930	10000	10000	10000	10000	0
159	20240618	185400	93311930	10000	10000	10000	10000	0
160	20240618	185300	93311930	10000	10000	10000	10000	0
161	20240618	185200	93311930	10000	10000	10000	10000	0
162	20240618	185100	93311930	10000	10000	10000	10000	0
163	20240618	185000	93311930	10000	10000	10000	10000	0
164	20240618	184900	93311930	10000	10000	10000	10000	0
165	20240618	184800	93311930	10000	10000	10000	10000	0
166	20240618	184700	93311930	10000	10000	10000	10000	0
167	20240618	184600	93311930	10000	10000	10000	10000	0
168	20240618	184500	93311930	10000	10000	10000	10000	0
169	20240618	184400	93311930	10000	10000	10000	10000	0
170	20240618	184300	93311930	10000	10000	10000	10000	0
171	20240618	184200	93311930	10000	10000	10000	10000	0
172	20240618	184100	93311930	10000	10000	10000	10000	0
173	20240618	184000	93311930	10000	10000	10000	10000	0
174	20240618	183900	93311930	10000	10000	10000	10000	0
175	20240618	183800	93311930	10000	10000	10000	10000	0
176	20240618	183700	93311930	10000	10000	10000	10000	0
177	20240618	183600	93311930	10000	10000	10000	10000	0
178	20240618	183500	93311930	10000	10000	10000	10000	0
179	20240618	183400	93311930	10000	10000	10000	10000	0
180	20240618	183300	93311930	10000	10000	10000	10000	0
181	20240618	183200	93311930	10000	10000	10000	10000	0
182	20240618	183100	93311930	10000	10000	10000	10000	4
183	20240618	183000	93311930	10000	10000	10000	10000	0
184	20240618	182900	93311930	10000	10000	10000	10000	0
185	20240618	182800	93311930	10000	10000	10000	10000	0
186	20240618	182700	93311930	10000	10000	10000	10000	0
187	20240618	182600	93311930	10000	10000	10000	10000	0
188	20240618	182500	93311930	10000	10000	10000	10000	0
189	20240618	182400	93311930	10000	10000	10000	10000	0
190	20240618	182300	93311930	10000	10000	10000	10000	0
191	20240618	182200	93311930	10000	10000	10000	10000	0
192	20240618	182100	93311930	10000	10000	10000	10000	0
193	20240618	182000	93311930	10000	10000	10000	10000	0
194	20240618	181900	93311930	10000	10000	10000	10000	0
195	20240618	181800	93311930	10000	10000	10000	10000	0
196	20240618	181700	93311930	10000	10000	10000	10000	0
197	20240618	181600	93311930	10000	10000	10000	10000	0
198	20240618	181500	93311930	10000	10000	10000	10000	0
199	20240618	181400	93311930	10000	10000	10000	10000	0
200	20240618	181300	93311930	10000	10000	10000	10000	0
201	20240618	181200	93311930	10000	10000	10000	10000	0
202	20240618	181100	93311930	10000	10000	10000	10000	0
203	20240618	181000	93311930	10000	10000	10000	10000	0
204	20240618	180900	93311930	10000	10000	10000	10000	0
205	20240618	180800	93311930	10000	10000	10000	10000	0
206	20240618	180700	93311930	10000	10000	10000	10000	0
207	20240618	180600	93311930	10000	10000	10000	10000	0
208	20240618	180500	93311930	10000	10000	10000	10000	0
209	20240618	180400	93311930	10000	10000	10000	10000	0
210	20240618	180300	93311930	10000	10000	10000	10000	0
211	20240618	180200	93311930	10000	10000	10000	10000	0
212	20240618	180100	93311930	10000	10000	10000	10000	4
213	20240618	180000	93311930	10000	10000	10000	10000	0
214	20240618	175900	93311930	10000	10000	10000	10000	0
215	20240618	175800	93311930	10000	10000	10000	10000	0
216	20240618	175700	93311930	10000	10000	10000	10000	0
217	20240618	175600	93311930	10000	10000	10000	10000	0
218	20240618	175500	93311930	10000	10000	10000	10000	0
219	20240618	175400	93311930	10000	10000	10000	10000	0
220	20240618	175300	93311930	10000	10000	10000	10000	0
221	20240618	175200	93311930	10000	10000	10000	10000	0
222	20240618	175100	93311930	10000	10000	10000	10000	0
223	20240618	175000	93311930	10000	10000	10000	10000	0
224	20240618	174900	93311930	10000	10000	10000	10000	0
225	20240618	174800	93311930	10000	10000	10000	10000	0
226	20240618	174700	93311930	10000	10000	10000	10000	0
227	20240618	174600	93311930	10000	10000	10000	10000	0
228	20240618	174500	93311930	10000	10000	10000	10000	0
229	20240618	174400	93311930	10000	10000	10000	10000	0
230	20240618	174300	93311930	10000	10000	10000	10000	0
231	20240618	174200	93311930	10000	10000	10000	10000	0
232	20240618	174100	93311930	10000	10000	10000	10000	0
233	20240618	174000	93311930	10000	10000	10000	10000	0
234	20240618	173900	93311930	10000	10000	10000	10000	0
235	20240618	173800	93311930	10000	10000	10000	10000	0
236	20240618	173700	93311930	10000	10000	10000	10000	0
237	20240618	173600	93311930	10000	10000	10000	10000	0
238	20240618	173500	93311930	10000	10000	10000	10000	0
239	20240618	173400	93311930	10000	10000	10000	10000	0
240	20240618	173300	93311930	10000	10000	10000	10000	0
241	20240618	173200	93311930	10000	10000	10000	10000	0
242	20240618	173100	93311930	10000	10000	10000	10000	4
243	20240618	173000	93311930	10000	10000	10000	10000	0
244	20240618	172900	93311930	10000	10000	10000	10000	0
245	20240618	172800	93311930	10000	10000	10000	10000	0
246	20240618	172700	93311930	10000	10000	10000	10000	0
247	20240618	172600	93311930	10000	10000	10000	10000	0
248	20240618	172500	93311930	10000	10000	10000	10000	0
249	20240618	172400	93311930	10000	10000	10000	10000	0
250	20240618	172300	93311930	10000	10000	10000	10000	0
251	20240618	172200	93311930	10000	10000	10000	10000	0
252	20240618	172100	93311930	10000	10000	10000	10000	0
253	20240618	172000	93311930	10000	10000	10000	10000	0
254	20240618	171900	93311930	10000	10000	10000	10000	0
255	20240618	171800	93311930	10000	10000	10000	10000	0
256	20240618	171700	93311930	10000	10000	10000	10000	0
257	20240618	171600	93311930	10000	10000	10000	10000	0
258	20240618	171500	93311930	10000	10000	10000	10000	0
259	20240618	171400	93311930	10000	10000	10000	10000	0
260	20240618	171300	93311930	10000	10000	10000	10000	0
261	20240618	171200	93311930	10000	10000	10000	10000	0
262	20240618	171100	93311930	10000	10000	10000	10000	0
263	20240618	171000	93311930	10000	10000	10000	10000	0
264	20240618	170900	93311930	10000	10000	10000	10000	0
265	20240618	170800	93311930	10000	10000	10000	10000	0
266	20240618	170700	93311930	10000	10000	10000	10000	0
267	20240618	170600	93311930	10000	10000	10000	10000	0
268	20240618	170500	93311930	10000	10000	10000	10000	0
269	20240618	170400	93311930	10000	10000	10000	10000	0
270	20240618	170300	93311930	10000	10000	10000	10000	0
271	20240618	170200	93311930	10000	10000	10000	10000	0
272	20240618	170100	93311930	10000	10000	10000	10000	4
273	20240618	170000	93311930	10000	10000	10000	10000	0
274	20240618	165900	93311930	10000	10000	10000	10000	0
275	20240618	165800	93311930	10000	10000	10000	10000	0
276	20240618	165700	93311930	10000	10000	10000	10000	0
277	20240618	165600	93311930	10000	10000	10000	10000	0
278	20240618	165500	93311930	10000	10000	10000	10000	0
279	20240618	165400	93311930	10000	10000	10000	10000	0
280	20240618	165300	93311930	10000	10000	10000	10000	0
281	20240618	165200	93311930	10000	10000	10000	10000	0
282	20240618	165100	93311930	10000	10000	10000	10000	0
283	20240618	165000	93311930	10000	10000	10000	10000	0
284	20240618	164900	93311930	10000	10000	10000	10000	0
285	20240618	164800	93311930	10000	10000	10000	10000	0
286	20240618	164700	93311930	10000	10000	10000	10000	0
287	20240618	164600	93311930	10000	10000	10000	10000	0
288	20240618	164500	93311930	10000	10000	10000	10000	0
289	20240618	164400	93311930	10000	10000	10000	10000	0
290	20240618	164300	93311930	10000	10000	10000	10000	0
291	20240618	164200	93311930	10000	10000	10000	10000	0
292	20240618	164100	93311930	10000	10000	10000	10000	0
293	20240618	164000	93311930	10000	10000	10000	10000	0
294	20240618	163900	93311930	10000	10000	10000	10000	0
295	20240618	163800	93311930	10000	10000	10000	10000	0
296	20240618	163700	93311930	10000	10000	10000	10000	0
297	20240618	163600	93311930	10000	10000	10000	10000	0
298	20240618	163500	93311930	10000	10000	10000	10000	0
299	20240618	163400	93311930	10000	10000	10000	10000	0
300	20240618	163300	93311930	10000	10000	10000	10000	0
301	20240618	163200	93311930	10000	10000	10000	10000	0
302	20240618	163100	93311930	10000	10000	10000	10000	4
303	20240618	163000	93311930	10000	10000	10000	10000	0
304	20240618	162900	93311930	10000	10000	10000	10000	0
305	20240618	162800	93311930	10000	10000	10000	10000	0
306	20240618	162700	93311930	10000	10000	10000	10000	0
307	20240618	162600	93311930	10000	10000	10000	10000	0
308	20240618	162500	93311930	10000	10000	10000	10000	0
309	20240618	162400	93311930	10000	10000	10000	10000	0
310	20240618	162300	93311930	10000	10000	10000	10000	0
311	20240618	162200	93311930	10000	10000	10000	10000	0
312	20240618	162100	93311930	10000	10000	10000	10000	0
313	20240618	162000	93311930	10000	10000	10000	10000	0
314	20240618	161900	93311930	10000	10000	10000	10000	0
315	20240618	161800	93311930	10000	10000	10000	10000	0
316	20240618	161700	93311930	10000	10000	10000	10000	0
317	20240618	161600	93311930	10000	10000	10000	10000	0
318	20240618	161500	93311930	10000	10000	10000	10000	0
319	20240618	161400	93311930	10000	10000	10000	10000	0
320	20240618	161300	93311930	10000	10000	10000	10000	0
321	20240618	161200	93311930	10000	10000	10000	10000	0
322	20240618	161100	93311930	10000	10000	10000	10000	0
323	20240618	161000	93311930	10000	10000	10000	10000	0
324	20240618	160900	93311930	10000	10000	10000	10000	0
325	20240618	160800	93311930	10000	10000	10000	10000	0
326	20240618	160700	93311930	10000	10000	10000	10000	0
327	20240618	160600	93311930	10000	10000	10000	10000	0
328	20240618	160500	93311930	10000	10000	10000	10000	0
329	20240618	160400	93311930	10000	10000	10000	10000	0
330	20240618	160300	93311930	10000	10000	10000	10000	0
331	20240618	160200	93311930	10000	10000	10000	10000	0
332	20240618	160100	93311930	10000	10000	10000	10000	4
333	20240618	160000	93311930	10000	10000	10000	10000	0
334	20240618	155900	93311930	10000	10000	10000	10000	0
335	20240618	155800	93311930	10000	10000	10000	10000	0
336	20240618	155700	93311930	10000	10000	10000	10000	0
337	20240618	155600	93311930	10000	10000	10000	10000	0
338	20240618	155500	93311930	10000	10000	10000	10000	0
339	20240618	155400	93311930	10000	10000	10000	10000	0
340	20240618	155300	93311930	10000	10000	10000	10000	0
341	20240618	155200	93311930	10000	10000	10000	10000	0
342	20240618	155100	93311930	10000	10000	10000	10000	0
343	20240618	155000	93311930	10000	10000	10000	10000	0
344	20240618	154900	93311930	10000	10000	10000	10000	0
345	20240618	154800	93311930	10000	10000	10000	10000	0
346	20240618	154700	93311930	10000	10000	10000	10000	0
347	20240618	154600	93311930	10000	10000	10000	10000	0
348	20240618	154500	93311930	10000	10000	10000	10000	0
349	20240618	154400	93311930	10000	10000	10000	10000	0
350	20240618	154300	93311930	10000	10000	10000	10000	0
351	20240618	154200	93311930	10000	10000	10000	10000	0
352	20240618	154100	93311930	10000	10000	10000	10000	0
353	20240618	154000	93311930	10000	10000	10000	10000	0
354	20240618	153900	93311930	10000	10000	10000	10000	0
355	20240618	153800	93311930	10000	10000	10000	10000	0
356	20240618	153700	93311930	10000	10000	10000	10000	0
357	20240618	153600	93311930	10000	10000	10000	10000	0
358	20240618	153500	93311930	10000	10000	10000	10000	0
359	20240618	153400	93311930	10000	10000	10000	10000	0
360	20240618	153300	93311930	10000	10000	10000	10000	0
361	20240618	153200	93311930	10000	10000	10000	10000	0
362	20240618	153100	93311930	10000	10000	10000	10000	4
363	20240618	153000	93311930	10000	10000	10000	10000	4
364	20240618	152900	93271930	10000	10000	10000	10000	0
365	20240618	152800	93271930	10000	10000	10000	10000	0
366	20240618	152700	93271930	10000	10000	10000	10000	0
367	20240618	152600	93271930	10000	10000	10000	10000	0
368	20240618	152500	93271930	10000	10000	10000	10000	0
369	20240618	152400	93271930	10000	10000	10000	10000	0
370	20240618	152300	93271930	10000	10000	10000	10000	0
371	20240618	152200	93271930	10000	10000	10000	10000	0
372	20240618	152100	93271930	10000	10000	10000	10000	0
373	20240618	152000	93271930	10000	10000	10000	10000	0
374	20240618	151900	93271930	10000	10000	10000	10000	0
375	20240618	151800	93271930	10000	10000	10000	10000	0
376	20240618	151700	93271930	10000	10000	10000	10000	0
377	20240618	151600	93271930	10000	10000	10000	10000	0
378	20240618	151500	93271930	10000	10000	10000	10000	0
379	20240618	151400	93271930	10000	10000	10000	10000	0
380	20240618	151300	93271930	10000	10000	10000	10000	0
381	20240618	151200	93271930	10000	10000	10000	10000	0
382	20240618	151100	93271930	10000	10000	10000	10000	0
383	20240618	151000	93271930	10000	10000	10000	10000	0
384	20240618	150900	93271930	10000	9990	10000	9990	200
385	20240618	150800	91271940	9980	9980	9980	9980	0
386	20240618	150700	91271940	9980	9980	9980	9980	0
387	20240618	150600	91271940	9980	9980	9980	9980	0
388	20240618	150500	91271940	9980	9980	9980	9980	0
389	20240618	150400	91271940	9980	9980	9980	9980	0
390	20240618	150300	91271940	9980	9980	9980	9980	0
391	20240618	150200	91271940	9980	9980	9980	9980	0
392	20240618	150100	91271940	9980	9980	9980	9980	0
393	20240618	150000	91271940	9980	9980	9980	9980	9
394	20240618	145900	91182120	9980	9980	9980	9980	0
395	20240618	145800	91182120	9980	9980	9980	9980	0
396	20240618	145700	91182120	9980	9980	9980	9980	0
397	20240618	145600	91182120	9980	9980	9980	9980	8
398	20240618	145500	91102280	9980	9980	9980	9980	0
399	20240618	145400	91102280	9980	9980	9980	9980	0
400	20240618	145300	91102280	9980	9980	9980	9980	0
401	20240618	145200	91102280	9980	9980	9980	9980	8
402	20240618	145100	91022440	9980	9980	9980	9980	0
403	20240618	145000	91022440	9980	9980	9980	9980	0
404	20240618	144900	91022440	9980	9980	9980	9980	9
405	20240618	144800	90932620	9980	9980	9980	9980	0
406	20240618	144700	90932620	9980	9980	9980	9980	4
407	20240618	144600	90892700	9970	9970	9970	9970	4
408	20240618	144500	90852820	9980	9980	9980	9980	139
409	20240618	144400	89465600	9970	9970	9970	9970	0
410	20240618	144300	89465600	9970	9970	9970	9970	0
411	20240618	144200	89465600	9970	9980	9980	9970	2004
412	20240618	144100	69465720	9970	9970	9970	9970	0
413	20240618	144000	69465720	9970	9970	9970	9970	0
414	20240618	143900	69465720	9970	9970	9970	9970	0
415	20240618	143800	69465720	9970	9970	9970	9970	9
416	20240618	143700	69375990	9970	9970	9970	9970	0
417	20240618	143600	69375990	9970	9970	9970	9970	0
418	20240618	143500	69375990	9970	9970	9970	9970	0
419	20240618	143400	69375990	9970	9970	9970	9970	9
420	20240618	143300	69286260	9970	9970	9970	9970	0
421	20240618	143200	69286260	9970	9970	9970	9970	0
422	20240618	143100	69286260	9970	9970	9970	9970	8
423	20240618	143000	69206500	9970	9970	9970	9970	0
424	20240618	142900	69206500	9970	9970	9970	9970	0
425	20240618	142800	69206500	9970	9970	9970	9970	0
426	20240618	142700	69206500	9970	9970	9970	9970	9
427	20240618	142600	69116770	9970	9970	9970	9970	0
428	20240618	142500	69116770	9970	9970	9970	9970	0
429	20240618	142400	69116770	9970	9970	9970	9970	8
430	20240618	142300	69037010	9970	9970	9970	9970	0
431	20240618	142200	69037010	9970	9970	9970	9970	0
432	20240618	142100	69037010	9970	9970	9970	9970	0
433	20240618	142000	69037010	9970	9970	9970	9970	9
434	20240618	141900	68947280	9970	9970	9970	9970	0
435	20240618	141800	68947280	9970	9970	9970	9970	0
436	20240618	141700	68947280	9970	9970	9970	9970	13
437	20240618	141600	68817670	9970	9970	9970	9970	0
438	20240618	141500	68817670	9970	9970	9970	9970	0
439	20240618	141400	68817670	9970	9970	9970	9970	4
440	20240618	141300	68777790	9970	9970	9970	9970	4
441	20240618	141200	68737910	9980	9980	9980	9980	22
442	20240618	141100	68518350	9970	9970	9970	9970	0
443	20240618	141000	68518350	9970	9970	9970	9970	4
444	20240618	140900	68478470	9980	9980	9980	9980	0
445	20240618	140800	68478470	9980	9980	9980	9980	0
446	20240618	140700	68478470	9980	9980	9980	9980	358
447	20240618	140600	64905630	9980	9980	9980	9980	9
448	20240618	140500	64815810	9980	9980	9980	9980	0
449	20240618	140400	64815810	9980	9980	9980	9980	0
450	20240618	140300	64815810	9980	9980	9980	9980	0
451	20240618	140200	64815810	9980	9980	9980	9980	8
452	20240618	140100	64735970	9980	9980	9980	9980	0
453	20240618	140000	64735970	9980	9980	9980	9980	7
454	20240618	135900	64666110	9980	9980	9980	9980	9
455	20240618	135800	64576290	9980	9980	9980	9980	0
456	20240618	135700	64576290	9980	9980	9980	9980	1
457	20240618	135600	64566310	9980	9980	9980	9980	0
458	20240618	135500	64566310	9980	9980	9980	9980	8
459	20240618	135400	64486470	9980	9980	9980	9980	0
460	20240618	135300	64486470	9980	9980	9980	9980	0
461	20240618	135200	64486470	9980	9980	9980	9980	733
462	20240618	135100	57171130	9980	9980	9980	9980	9
463	20240618	135000	57081310	9980	9980	9980	9980	0
464	20240618	134900	57081310	9980	9980	9980	9980	0
465	20240618	134800	57081310	9980	9980	9980	9980	8
466	20240618	134700	57001470	9980	9980	9980	9980	0
467	20240618	134600	57001470	9980	9980	9980	9980	0
468	20240618	134500	57001470	9980	9980	9980	9980	0
469	20240618	134400	57001470	9980	9980	9980	9980	9
470	20240618	134300	56911650	9980	9980	9980	9980	0
471	20240618	134200	56911650	9980	9980	9980	9980	0
472	20240618	134100	56911650	9980	9980	9980	9980	8
473	20240618	134000	56831810	9980	9980	9980	9980	0
474	20240618	133900	56831810	9980	9980	9980	9980	0
475	20240618	133800	56831810	9980	9980	9980	9980	0
476	20240618	133700	56831810	9980	9980	9980	9980	9
477	20240618	133600	56741990	9980	9980	9980	9980	0
478	20240618	133500	56741990	9980	9980	9980	9980	0
479	20240618	133400	56741990	9980	9980	9980	9980	8
480	20240618	133300	56662150	9980	9980	9980	9980	0
481	20240618	133200	56662150	9980	9980	9980	9980	0
482	20240618	133100	56662150	9980	9980	9980	9980	0
483	20240618	133000	56662150	9980	9980	9980	9980	9
484	20240618	132900	56572330	9980	9980	9980	9980	0
485	20240618	132800	56572330	9980	9980	9980	9980	0
486	20240618	132700	56572330	9980	9980	9980	9980	0
487	20240618	132600	56572330	9980	9980	9980	9980	9
488	20240618	132500	56482510	9980	9980	9980	9980	0
489	20240618	132400	56482510	9980	9980	9980	9980	0
490	20240618	132300	56482510	9980	9980	9980	9980	8
491	20240618	132200	56402670	9980	9980	9980	9980	0
492	20240618	132100	56402670	9980	9980	9980	9980	0
493	20240618	132000	56402670	9980	9980	9980	9980	0
494	20240618	131900	56402670	9980	9980	9980	9980	9
495	20240618	131800	56312850	9980	9980	9980	9980	0
496	20240618	131700	56312850	9980	9980	9980	9980	0
497	20240618	131600	56312850	9980	9980	9980	9980	8
498	20240618	131500	56233010	9980	9980	9980	9980	0
499	20240618	131400	56233010	9980	9980	9980	9980	0
500	20240618	131300	56233010	9980	9980	9980	9980	0
501	20240618	131200	56233010	9980	9980	9980	9980	9
502	20240618	131100	56143190	9980	9980	9980	9980	0
503	20240618	131000	56143190	9980	9980	9980	9980	0
504	20240618	130900	56143190	9980	9980	9980	9980	9
505	20240618	130800	56053370	9980	9980	9980	9980	4
506	20240618	130700	56013450	9980	9980	9980	9980	0
507	20240618	130600	56013450	9980	9980	9980	9980	24
508	20240618	130500	55773930	9980	9980	9980	9980	6
509	20240618	130400	55714050	9990	9990	9990	9990	0
510	20240618	130300	55714050	9990	9990	9990	9990	0
511	20240618	130200	55714050	9990	9990	9990	9990	0
512	20240618	130100	55714050	9990	9990	9990	9990	6
513	20240618	130000	55654110	9990	9990	9990	9990	0
514	20240618	125900	55654110	9990	9990	9990	9990	0
515	20240618	125800	55654110	9990	9980	9990	9980	48
516	20240618	125700	55174630	9990	9990	9990	9990	2
517	20240618	125600	55154650	9990	9990	9990	9990	0
518	20240618	125500	55154650	9990	9990	9990	9990	50
519	20240618	125400	54655150	9980	9980	9980	9980	8
520	20240618	125300	54575310	9980	9980	9980	9980	0
521	20240618	125200	54575310	9980	9980	9980	9980	4
522	20240618	125100	54535390	9980	9980	9980	9980	9
523	20240618	125000	54445570	9980	9980	9980	9980	0
524	20240618	124900	54445570	9980	9980	9980	9980	0
525	20240618	124800	54445570	9980	9980	9980	9980	0
526	20240618	124700	54445570	9980	9980	9980	9980	13
527	20240618	124600	54315830	9980	9980	9980	9980	0
528	20240618	124500	54315830	9980	9980	9980	9980	0
529	20240618	124400	54315830	9980	9980	9980	9980	4
530	20240618	124300	54275910	9990	9990	9990	9990	0
531	20240618	124200	54275910	9990	9990	9990	9990	25
532	20240618	124100	54026160	9990	9990	9990	9990	0
533	20240618	124000	54026160	9990	9990	9990	9990	8
534	20240618	123900	53946240	9990	9990	9990	9990	0
535	20240618	123800	53946240	9990	9990	9990	9990	0
536	20240618	123700	53946240	9990	9990	9990	9990	0
537	20240618	123600	53946240	9990	9990	9990	9990	9
538	20240618	123500	53856330	9990	9990	9990	9990	0
539	20240618	123400	53856330	9990	9990	9990	9990	0
540	20240618	123300	53856330	9990	9990	9990	9990	8
541	20240618	123200	53776410	9990	9990	9990	9990	0
542	20240618	123100	53776410	9990	9990	9990	9990	0
543	20240618	123000	53776410	9990	9990	9990	9990	108
544	20240618	122900	52697490	9990	9990	9990	9990	9
545	20240618	122800	52607580	9990	9990	9990	9990	0
546	20240618	122700	52607580	9990	9990	9990	9990	4
547	20240618	122600	52567620	9990	9990	9990	9990	8
548	20240618	122500	52487700	9990	9990	9990	9990	4
549	20240618	122400	52447740	9990	9990	9990	9990	0
550	20240618	122300	52447740	9990	9990	9990	9990	0
551	20240618	122200	52447740	9990	9990	9990	9990	9
552	20240618	122100	52357830	9990	9990	9990	9990	0
553	20240618	122000	52357830	9990	9990	9990	9990	0
554	20240618	121900	52357830	9990	9990	9990	9990	0
555	20240618	121800	52357830	9990	9990	9990	9990	8
556	20240618	121700	52277910	9980	9980	9980	9980	0
557	20240618	121600	52277910	9980	9980	9980	9980	0
558	20240618	121500	52277910	9980	9980	9980	9980	9
559	20240618	121400	52188090	9980	9980	9980	9980	0
560	20240618	121300	52188090	9980	9980	9980	9980	0
561	20240618	121200	52188090	9980	9980	9980	9980	0
562	20240618	121100	52188090	9980	9990	9990	9980	8
563	20240618	121000	52108220	9980	9980	9980	9980	0
564	20240618	120900	52108220	9980	9980	9980	9980	0
565	20240618	120800	52108220	9980	9980	9980	9980	13
566	20240618	120700	51978480	9980	9980	9980	9980	0
567	20240618	120600	51978480	9980	9980	9980	9980	4
568	20240618	120500	51938560	10010	10010	10010	10010	0
569	20240618	120400	51938560	10010	10010	10010	10010	0
570	20240618	120300	51938560	10010	10010	10010	10010	0
571	20240618	120200	51938560	10010	9990	10010	9990	1489
572	20240618	120100	37038210	9980	9980	9980	9980	5
573	20240618	120000	36988310	9980	9980	9980	9980	4
574	20240618	115900	36948390	9980	9980	9980	9980	0
575	20240618	115800	36948390	9980	9980	9980	9980	0
576	20240618	115700	36948390	9980	9980	9980	9980	8
577	20240618	115600	36868550	9980	9980	9980	9980	0
578	20240618	115500	36868550	9980	9980	9980	9980	0
579	20240618	115400	36868550	9980	9980	9980	9980	0
580	20240618	115300	36868550	9980	9980	9980	9980	9
581	20240618	115200	36778730	9980	9980	9980	9980	0
582	20240618	115100	36778730	9980	9980	9980	9980	0
583	20240618	115000	36778730	9980	9980	9980	9980	8
584	20240618	114900	36698890	9980	9980	9980	9980	0
585	20240618	114800	36698890	9980	9980	9980	9980	0
586	20240618	114700	36698890	9980	9980	9980	9980	0
587	20240618	114600	36698890	9980	9980	9980	9980	9
588	20240618	114500	36609070	9980	9980	9980	9980	0
589	20240618	114400	36609070	9980	9980	9980	9980	0
590	20240618	114300	36609070	9980	9980	9980	9980	4
591	20240618	114200	36569150	9980	9980	9980	9980	4
592	20240618	114100	36529230	9980	9980	9980	9980	5
593	20240618	114000	36479330	9980	9980	9980	9980	0
594	20240618	113900	36479330	9980	9980	9980	9980	9
595	20240618	113800	36389510	9980	9980	9980	9980	0
596	20240618	113700	36389510	9980	9980	9980	9980	249
597	20240618	113600	33904490	9980	9980	9980	9980	0
598	20240618	113500	33904490	9980	9980	9980	9980	8
599	20240618	113400	33824650	9980	9980	9980	9980	0
600	20240618	113300	33824650	9980	9980	9980	9980	0
601	20240618	113200	33824650	9980	9980	9980	9980	9
602	20240618	113100	33734830	9980	9980	9980	9980	0
603	20240618	113000	33734830	9980	9980	9980	9980	0
604	20240618	112900	33734830	9980	9980	9980	9980	0
605	20240618	112800	33734830	9980	9980	9980	9980	12
606	20240618	112700	33615070	9980	9980	9980	9980	0
607	20240618	112600	33615070	9980	9980	9980	9980	0
608	20240618	112500	33615070	9980	9980	9980	9980	9
609	20240618	112400	33525250	9980	9980	9980	9980	0
610	20240618	112300	33525250	9980	9980	9980	9980	0
611	20240618	112200	33525250	9980	9980	9980	9980	0
612	20240618	112100	33525250	9980	9980	9980	9980	8
613	20240618	112000	33445410	9980	9980	9980	9980	0
614	20240618	111900	33445410	9980	9980	9980	9980	0
615	20240618	111800	33445410	9980	9980	9980	9980	5
616	20240618	111700	33395510	9980	9980	9980	9980	4
617	20240618	111600	33355590	9980	9980	9980	9980	0
618	20240618	111500	33355590	9980	9980	9980	9980	0
619	20240618	111400	33355590	9980	9980	9980	9980	8
620	20240618	111300	33275750	9980	9980	9980	9980	300
621	20240618	111200	30281750	9980	9980	9980	9980	0
622	20240618	111100	30281750	9980	9980	9980	9980	0
623	20240618	111000	30281750	9980	9980	9980	9980	9
624	20240618	110900	30191930	9980	9980	9980	9980	0
625	20240618	110800	30191930	9980	9980	9980	9980	0
626	20240618	110700	30191930	9980	9980	9980	9980	8
627	20240618	110600	30112090	9980	9980	9980	9980	0
628	20240618	110500	30112090	9980	9980	9980	9980	0
629	20240618	110400	30112090	9980	9980	9980	9980	0
630	20240618	110300	30112090	9980	9980	9980	9980	9
631	20240618	110200	30022270	9980	9980	9980	9980	0
632	20240618	110100	30022270	9980	9980	9980	9980	0
633	20240618	110000	30022270	9980	9980	9980	9980	4
634	20240618	105900	29982350	9980	9980	9980	9980	4
635	20240618	105800	29942430	9980	9980	9980	9980	3
636	20240618	105700	29912490	9980	9980	9980	9980	0
637	20240618	105600	29912490	9980	9980	9980	9980	13
638	20240618	105500	29782750	9980	9980	9980	9980	0
639	20240618	105400	29782750	9980	9980	9980	9980	0
640	20240618	105300	29782750	9980	9980	9980	9980	4
641	20240618	105200	29742830	9980	9980	9980	9980	5
642	20240618	105100	29692930	10000	10000	10000	10000	0
643	20240618	105000	29692930	10000	9980	10000	9980	5
644	20240618	104900	29643010	10000	10000	10000	10000	0
645	20240618	104800	29643010	10000	9980	10000	9980	2050
646	20240618	104700	9147030	9970	9970	9970	9970	0
647	20240618	104600	9147030	9970	9970	9970	9970	0
648	20240618	104500	9147030	9970	9970	9970	9970	8
649	20240618	104400	9067270	9970	9970	9970	9970	0
650	20240618	104300	9067270	9970	9970	9970	9970	0
651	20240618	104200	9067270	9970	9970	9970	9970	13
652	20240618	104100	8937660	9970	9970	9970	9970	0
653	20240618	104000	8937660	9970	9970	9970	9970	0
654	20240618	103900	8937660	9970	9970	9970	9970	4
655	20240618	103800	8897780	9980	9980	9980	9980	0
656	20240618	103700	8897780	9980	9980	9980	9980	0
657	20240618	103600	8897780	9980	9980	9980	9980	1
658	20240618	103500	8887800	9970	9970	9970	9970	5
659	20240618	103400	8837950	9970	9970	9970	9970	4
660	20240618	103300	8798070	9970	9970	9970	9970	0
661	20240618	103200	8798070	9970	9970	9970	9970	0
662	20240618	103100	8798070	9970	9970	9970	9970	10
663	20240618	103000	8698370	9970	9970	9970	9970	0
664	20240618	102900	8698370	9970	9970	9970	9970	0
665	20240618	102800	8698370	9970	9970	9970	9970	0
666	20240618	102700	8698370	9970	9970	9970	9970	8
667	20240618	102600	8618610	9970	9970	9970	9970	0
668	20240618	102500	8618610	9970	9970	9970	9970	0
669	20240618	102400	8618610	9970	9970	9970	9970	9
670	20240618	102300	8528880	9970	9970	9970	9970	0
671	20240618	102200	8528880	9970	9970	9970	9970	0
672	20240618	102100	8528880	9970	9970	9970	9970	0
673	20240618	102000	8528880	9970	9970	9970	9970	8
674	20240618	101900	8449120	9970	9970	9970	9970	0
675	20240618	101800	8449120	9970	9970	9970	9970	0
676	20240618	101700	8449120	9970	9970	9970	9970	5
677	20240618	101600	8399270	9970	9970	9970	9970	4
678	20240618	101500	8359390	9970	9970	9970	9970	100
679	20240618	101400	7362390	9970	9970	9970	9970	50
680	20240618	101300	6863890	9970	9970	9970	9970	8
681	20240618	101200	6784130	9970	9970	9970	9970	0
682	20240618	101100	6784130	9970	9970	9970	9970	0
683	20240618	101000	6784130	9970	9970	9970	9970	5
684	20240618	100900	6734280	9970	9970	9970	9970	4
685	20240618	100800	6694400	9970	9970	9970	9970	0
686	20240618	100700	6694400	9970	9970	9970	9970	0
687	20240618	100600	6694400	9970	9970	9970	9970	8
688	20240618	100500	6614640	9970	9970	9970	9970	0
689	20240618	100400	6614640	9970	9970	9970	9970	0
690	20240618	100300	6614640	9970	9970	9970	9970	3
691	20240618	100200	6584730	9970	9970	9970	9970	9
692	20240618	100100	6495000	9970	9970	9970	9970	0
693	20240618	100000	6495000	9970	9970	9970	9970	0
694	20240618	095900	6495000	9970	9970	9970	9970	8
695	20240618	095800	6415240	9970	9970	9970	9970	1
696	20240618	095700	6405270	9970	9970	9970	9970	0
697	20240618	095600	6405270	9970	9970	9970	9970	0
698	20240618	095500	6405270	9970	9970	9970	9970	9
699	20240618	095400	6315540	9970	9970	9970	9970	0
700	20240618	095300	6315540	9970	9970	9970	9970	0
701	20240618	095200	6315540	9970	9970	9970	9970	9
702	20240618	095100	6225810	9970	9970	9970	9970	4
703	20240618	095000	6185930	9970	9970	9970	9970	0
704	20240618	094900	6185930	9970	9970	9970	9970	0
705	20240618	094800	6185930	9970	9970	9970	9970	4
706	20240618	094700	6146050	9980	9980	9980	9980	20
707	20240618	094600	5946450	9970	9970	9970	9970	0
708	20240618	094500	5946450	9970	9970	9970	9970	0
709	20240618	094400	5946450	9970	9970	9970	9970	8
710	20240618	094300	5866690	9970	9970	9970	9970	0
711	20240618	094200	5866690	9970	9970	9970	9970	0
712	20240618	094100	5866690	9970	9970	9970	9970	9
713	20240618	094000	5776960	9970	9970	9970	9970	0
714	20240618	093900	5776960	9970	9970	9970	9970	0
715	20240618	093800	5776960	9970	9970	9970	9970	0
716	20240618	093700	5776960	9970	9970	9970	9970	8
717	20240618	093600	5697200	9970	9970	9970	9970	0
718	20240618	093500	5697200	9970	9970	9970	9970	0
719	20240618	093400	5697200	9970	9970	9970	9970	13
720	20240618	093300	5567590	9970	9970	9970	9970	0
721	20240618	093200	5567590	9970	9970	9970	9970	0
722	20240618	093100	5567590	9970	9970	9970	9970	4
723	20240618	093000	5527710	9980	9980	9980	9980	0
724	20240618	092900	5527710	9980	9980	9980	9980	0
725	20240618	092800	5527710	9980	9980	9980	9980	0
726	20240618	092700	5527710	9980	9970	9980	9970	37
727	20240618	092600	5158500	9970	9970	9970	9970	4
728	20240618	092500	5118620	9970	9970	9970	9970	4
729	20240618	092400	5078740	9970	9970	9970	9970	0
730	20240618	092300	5078740	9970	9970	9970	9970	8
731	20240618	092200	4998980	9970	9970	9970	9970	100
732	20240618	092100	4001980	9980	9980	9980	9980	348
733	20240618	092000	528940	9980	9980	9980	9980	0
734	20240618	091900	528940	9980	9980	9980	9980	14
735	20240618	091800	389220	9980	9980	9980	9980	0
736	20240618	091700	389220	9980	9980	9980	9980	0
737	20240618	091600	389220	9980	9980	9980	9980	8
738	20240618	091500	309380	9980	9980	9980	9980	0
739	20240618	091400	309380	9980	9980	9980	9980	0
740	20240618	091300	309380	9980	9980	9980	9980	0
741	20240618	091200	309380	9980	9980	9980	9980	9
742	20240618	091100	219560	9980	9980	9980	9980	0
743	20240618	091000	219560	9980	9980	9980	9980	0
744	20240618	090900	219560	9980	9980	9980	9980	8
745	20240618	090800	139720	9980	9980	9980	9980	0
746	20240618	090700	139720	9980	9980	9980	9980	0
747	20240618	090600	139720	9980	9980	9980	9980	0
748	20240618	090500	139720	9980	9980	9980	9980	9
749	20240618	090400	49900	9980	9980	9980	9980	1
750	20240618	090300	39920	9980	9980	9980	9980	4
751	20240618	090200	0	9980	9980	9980	9980	0
752	20240618	090100	0	9980	9980	9980	9980	0
753	20240618	090000	0	9980	9980	9980	9980	0