KissMeData/439250/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	213200	140449320	9970	9970	9970	9970	14
3	20240612	213100	140449320	9970	9970	9970	9970	0
4	20240612	213000	140449320	9970	9970	9970	9970	0
5	20240612	212900	140449320	9970	9970	9970	9970	0
6	20240612	212800	140449320	9970	9970	9970	9970	0
7	20240612	212700	140449320	9970	9970	9970	9970	0
8	20240612	212600	140449320	9970	9970	9970	9970	0
9	20240612	212500	140449320	9970	9970	9970	9970	0
10	20240612	212400	140449320	9970	9970	9970	9970	0
11	20240612	212300	140449320	9970	9970	9970	9970	0
12	20240612	212200	140449320	9970	9970	9970	9970	0
13	20240612	212100	140449320	9970	9970	9970	9970	0
14	20240612	212000	140449320	9970	9970	9970	9970	0
15	20240612	211900	140449320	9970	9970	9970	9970	0
16	20240612	211800	140449320	9970	9970	9970	9970	0
17	20240612	211700	140449320	9970	9970	9970	9970	0
18	20240612	211600	140449320	9970	9970	9970	9970	0
19	20240612	211500	140449320	9970	9970	9970	9970	0
20	20240612	211400	140449320	9970	9970	9970	9970	0
21	20240612	211300	140449320	9970	9970	9970	9970	0
22	20240612	211200	140449320	9970	9970	9970	9970	0
23	20240612	211100	140449320	9970	9970	9970	9970	0
24	20240612	211000	140449320	9970	9970	9970	9970	0
25	20240612	210900	140449320	9970	9970	9970	9970	0
26	20240612	210800	140449320	9970	9970	9970	9970	0
27	20240612	210700	140449320	9970	9970	9970	9970	0
28	20240612	210600	140449320	9970	9970	9970	9970	0
29	20240612	210500	140449320	9970	9970	9970	9970	0
30	20240612	210400	140449320	9970	9970	9970	9970	0
31	20240612	210300	140449320	9970	9970	9970	9970	0
32	20240612	210200	140449320	9970	9970	9970	9970	14
33	20240612	210100	140449320	9970	9970	9970	9970	0
34	20240612	210000	140449320	9970	9970	9970	9970	0
35	20240612	205900	140449320	9970	9970	9970	9970	0
36	20240612	205800	140449320	9970	9970	9970	9970	0
37	20240612	205700	140449320	9970	9970	9970	9970	0
38	20240612	205600	140449320	9970	9970	9970	9970	0
39	20240612	205500	140449320	9970	9970	9970	9970	0
40	20240612	205400	140449320	9970	9970	9970	9970	0
41	20240612	205300	140449320	9970	9970	9970	9970	0
42	20240612	205200	140449320	9970	9970	9970	9970	0
43	20240612	205100	140449320	9970	9970	9970	9970	0
44	20240612	205000	140449320	9970	9970	9970	9970	0
45	20240612	204900	140449320	9970	9970	9970	9970	0
46	20240612	204800	140449320	9970	9970	9970	9970	0
47	20240612	204700	140449320	9970	9970	9970	9970	0
48	20240612	204600	140449320	9970	9970	9970	9970	0
49	20240612	204500	140449320	9970	9970	9970	9970	0
50	20240612	204400	140449320	9970	9970	9970	9970	0
51	20240612	204300	140449320	9970	9970	9970	9970	0
52	20240612	204200	140449320	9970	9970	9970	9970	0
53	20240612	204100	140449320	9970	9970	9970	9970	0
54	20240612	204000	140449320	9970	9970	9970	9970	0
55	20240612	203900	140449320	9970	9970	9970	9970	0
56	20240612	203800	140449320	9970	9970	9970	9970	0
57	20240612	203700	140449320	9970	9970	9970	9970	0
58	20240612	203600	140449320	9970	9970	9970	9970	0
59	20240612	203500	140449320	9970	9970	9970	9970	0
60	20240612	203400	140449320	9970	9970	9970	9970	0
61	20240612	203300	140449320	9970	9970	9970	9970	0
62	20240612	203200	140449320	9970	9970	9970	9970	14
63	20240612	203100	140449320	9970	9970	9970	9970	0
64	20240612	203000	140449320	9970	9970	9970	9970	0
65	20240612	202900	140449320	9970	9970	9970	9970	0
66	20240612	202800	140449320	9970	9970	9970	9970	0
67	20240612	202700	140449320	9970	9970	9970	9970	0
68	20240612	202600	140449320	9970	9970	9970	9970	0
69	20240612	202500	140449320	9970	9970	9970	9970	0
70	20240612	202400	140449320	9970	9970	9970	9970	0
71	20240612	202300	140449320	9970	9970	9970	9970	0
72	20240612	202200	140449320	9970	9970	9970	9970	0
73	20240612	202100	140449320	9970	9970	9970	9970	0
74	20240612	202000	140449320	9970	9970	9970	9970	0
75	20240612	201900	140449320	9970	9970	9970	9970	0
76	20240612	201800	140449320	9970	9970	9970	9970	0
77	20240612	201700	140449320	9970	9970	9970	9970	0
78	20240612	201600	140449320	9970	9970	9970	9970	0
79	20240612	201500	140449320	9970	9970	9970	9970	0
80	20240612	201400	140449320	9970	9970	9970	9970	0
81	20240612	201300	140449320	9970	9970	9970	9970	0
82	20240612	201200	140449320	9970	9970	9970	9970	0
83	20240612	201100	140449320	9970	9970	9970	9970	0
84	20240612	201000	140449320	9970	9970	9970	9970	0
85	20240612	200900	140449320	9970	9970	9970	9970	0
86	20240612	200800	140449320	9970	9970	9970	9970	0
87	20240612	200700	140449320	9970	9970	9970	9970	0
88	20240612	200600	140449320	9970	9970	9970	9970	0
89	20240612	200500	140449320	9970	9970	9970	9970	0
90	20240612	200400	140449320	9970	9970	9970	9970	0
91	20240612	200300	140449320	9970	9970	9970	9970	0
92	20240612	200200	140449320	9970	9970	9970	9970	14
93	20240612	200100	140449320	9970	9970	9970	9970	0
94	20240612	200000	140449320	9970	9970	9970	9970	0
95	20240612	195900	140449320	9970	9970	9970	9970	0
96	20240612	195800	140449320	9970	9970	9970	9970	0
97	20240612	195700	140449320	9970	9970	9970	9970	0
98	20240612	195600	140449320	9970	9970	9970	9970	0
99	20240612	195500	140449320	9970	9970	9970	9970	0
100	20240612	195400	140449320	9970	9970	9970	9970	0
101	20240612	195300	140449320	9970	9970	9970	9970	0
102	20240612	195200	140449320	9970	9970	9970	9970	0
103	20240612	195100	140449320	9970	9970	9970	9970	0
104	20240612	195000	140449320	9970	9970	9970	9970	0
105	20240612	194900	140449320	9970	9970	9970	9970	0
106	20240612	194800	140449320	9970	9970	9970	9970	0
107	20240612	194700	140449320	9970	9970	9970	9970	0
108	20240612	194600	140449320	9970	9970	9970	9970	0
109	20240612	194500	140449320	9970	9970	9970	9970	0
110	20240612	194400	140449320	9970	9970	9970	9970	0
111	20240612	194300	140449320	9970	9970	9970	9970	0
112	20240612	194200	140449320	9970	9970	9970	9970	0
113	20240612	194100	140449320	9970	9970	9970	9970	0
114	20240612	194000	140449320	9970	9970	9970	9970	0
115	20240612	193900	140449320	9970	9970	9970	9970	0
116	20240612	193800	140449320	9970	9970	9970	9970	0
117	20240612	193700	140449320	9970	9970	9970	9970	0
118	20240612	193600	140449320	9970	9970	9970	9970	0
119	20240612	193500	140449320	9970	9970	9970	9970	0
120	20240612	193400	140449320	9970	9970	9970	9970	0
121	20240612	193300	140449320	9970	9970	9970	9970	0
122	20240612	193200	140449320	9970	9970	9970	9970	14
123	20240612	193100	140449320	9970	9970	9970	9970	0
124	20240612	193000	140449320	9970	9970	9970	9970	0
125	20240612	192900	140449320	9970	9970	9970	9970	0
126	20240612	192800	140449320	9970	9970	9970	9970	0
127	20240612	192700	140449320	9970	9970	9970	9970	0
128	20240612	192600	140449320	9970	9970	9970	9970	0
129	20240612	192500	140449320	9970	9970	9970	9970	0
130	20240612	192400	140449320	9970	9970	9970	9970	0
131	20240612	192300	140449320	9970	9970	9970	9970	0
132	20240612	192200	140449320	9970	9970	9970	9970	0
133	20240612	192100	140449320	9970	9970	9970	9970	0
134	20240612	192000	140449320	9970	9970	9970	9970	0
135	20240612	191900	140449320	9970	9970	9970	9970	0
136	20240612	191800	140449320	9970	9970	9970	9970	0
137	20240612	191700	140449320	9970	9970	9970	9970	0
138	20240612	191600	140449320	9970	9970	9970	9970	0
139	20240612	191500	140449320	9970	9970	9970	9970	0
140	20240612	191400	140449320	9970	9970	9970	9970	0
141	20240612	191300	140449320	9970	9970	9970	9970	0
142	20240612	191200	140449320	9970	9970	9970	9970	0
143	20240612	191100	140449320	9970	9970	9970	9970	0
144	20240612	191000	140449320	9970	9970	9970	9970	0
145	20240612	190900	140449320	9970	9970	9970	9970	0
146	20240612	190800	140449320	9970	9970	9970	9970	0
147	20240612	190700	140449320	9970	9970	9970	9970	0
148	20240612	190600	140449320	9970	9970	9970	9970	0
149	20240612	190500	140449320	9970	9970	9970	9970	0
150	20240612	190400	140449320	9970	9970	9970	9970	0
151	20240612	190300	140449320	9970	9970	9970	9970	0
152	20240612	190200	140449320	9970	9970	9970	9970	14
153	20240612	190100	140449320	9970	9970	9970	9970	0
154	20240612	190000	140449320	9970	9970	9970	9970	0
155	20240612	185900	140449320	9970	9970	9970	9970	0
156	20240612	185800	140449320	9970	9970	9970	9970	0
157	20240612	185700	140449320	9970	9970	9970	9970	0
158	20240612	185600	140449320	9970	9970	9970	9970	0
159	20240612	185500	140449320	9970	9970	9970	9970	0
160	20240612	185400	140449320	9970	9970	9970	9970	0
161	20240612	185300	140449320	9970	9970	9970	9970	0
162	20240612	185200	140449320	9970	9970	9970	9970	0
163	20240612	185100	140449320	9970	9970	9970	9970	0
164	20240612	185000	140449320	9970	9970	9970	9970	0
165	20240612	184900	140449320	9970	9970	9970	9970	0
166	20240612	184800	140449320	9970	9970	9970	9970	0
167	20240612	184700	140449320	9970	9970	9970	9970	0
168	20240612	184600	140449320	9970	9970	9970	9970	0
169	20240612	184500	140449320	9970	9970	9970	9970	0
170	20240612	184400	140449320	9970	9970	9970	9970	0
171	20240612	184300	140449320	9970	9970	9970	9970	0
172	20240612	184200	140449320	9970	9970	9970	9970	0
173	20240612	184100	140449320	9970	9970	9970	9970	0
174	20240612	184000	140449320	9970	9970	9970	9970	0
175	20240612	183900	140449320	9970	9970	9970	9970	0
176	20240612	183800	140449320	9970	9970	9970	9970	0
177	20240612	183700	140449320	9970	9970	9970	9970	0
178	20240612	183600	140449320	9970	9970	9970	9970	0
179	20240612	183500	140449320	9970	9970	9970	9970	0
180	20240612	183400	140449320	9970	9970	9970	9970	0
181	20240612	183300	140449320	9970	9970	9970	9970	0
182	20240612	183200	140449320	9970	9970	9970	9970	14
183	20240612	183100	140449320	9970	9970	9970	9970	0
184	20240612	183000	140449320	9970	9970	9970	9970	0
185	20240612	182900	140449320	9970	9970	9970	9970	0
186	20240612	182800	140449320	9970	9970	9970	9970	0
187	20240612	182700	140449320	9970	9970	9970	9970	0
188	20240612	182600	140449320	9970	9970	9970	9970	0
189	20240612	182500	140449320	9970	9970	9970	9970	0
190	20240612	182400	140449320	9970	9970	9970	9970	0
191	20240612	182300	140449320	9970	9970	9970	9970	0
192	20240612	182200	140449320	9970	9970	9970	9970	0
193	20240612	182100	140449320	9970	9970	9970	9970	0
194	20240612	182000	140449320	9970	9970	9970	9970	0
195	20240612	181900	140449320	9970	9970	9970	9970	0
196	20240612	181800	140449320	9970	9970	9970	9970	0
197	20240612	181700	140449320	9970	9970	9970	9970	0
198	20240612	181600	140449320	9970	9970	9970	9970	0
199	20240612	181500	140449320	9970	9970	9970	9970	0
200	20240612	181400	140449320	9970	9970	9970	9970	0
201	20240612	181300	140449320	9970	9970	9970	9970	0
202	20240612	181200	140449320	9970	9970	9970	9970	0
203	20240612	181100	140449320	9970	9970	9970	9970	0
204	20240612	181000	140449320	9970	9970	9970	9970	0
205	20240612	180900	140449320	9970	9970	9970	9970	0
206	20240612	180800	140449320	9970	9970	9970	9970	0
207	20240612	180700	140449320	9970	9970	9970	9970	0
208	20240612	180600	140449320	9970	9970	9970	9970	0
209	20240612	180500	140449320	9970	9970	9970	9970	0
210	20240612	180400	140449320	9970	9970	9970	9970	0
211	20240612	180300	140449320	9970	9970	9970	9970	0
212	20240612	180200	140449320	9970	9970	9970	9970	14
213	20240612	180100	140449320	9970	9970	9970	9970	0
214	20240612	180000	140449320	9970	9970	9970	9970	0
215	20240612	175900	140449320	9970	9970	9970	9970	0
216	20240612	175800	140449320	9970	9970	9970	9970	0
217	20240612	175700	140449320	9970	9970	9970	9970	0
218	20240612	175600	140449320	9970	9970	9970	9970	0
219	20240612	175500	140449320	9970	9970	9970	9970	0
220	20240612	175400	140449320	9970	9970	9970	9970	0
221	20240612	175300	140449320	9970	9970	9970	9970	0
222	20240612	175200	140449320	9970	9970	9970	9970	0
223	20240612	175100	140449320	9970	9970	9970	9970	0
224	20240612	175000	140449320	9970	9970	9970	9970	0
225	20240612	174900	140449320	9970	9970	9970	9970	0
226	20240612	174800	140449320	9970	9970	9970	9970	0
227	20240612	174700	140449320	9970	9970	9970	9970	0
228	20240612	174600	140449320	9970	9970	9970	9970	0
229	20240612	174500	140449320	9970	9970	9970	9970	0
230	20240612	174400	140449320	9970	9970	9970	9970	0
231	20240612	174300	140449320	9970	9970	9970	9970	0
232	20240612	174200	140449320	9970	9970	9970	9970	0
233	20240612	174100	140449320	9970	9970	9970	9970	0
234	20240612	174000	140449320	9970	9970	9970	9970	0
235	20240612	173900	140449320	9970	9970	9970	9970	0
236	20240612	173800	140449320	9970	9970	9970	9970	0
237	20240612	173700	140449320	9970	9970	9970	9970	0
238	20240612	173600	140449320	9970	9970	9970	9970	0
239	20240612	173500	140449320	9970	9970	9970	9970	0
240	20240612	173400	140449320	9970	9970	9970	9970	0
241	20240612	173300	140449320	9970	9970	9970	9970	0
242	20240612	173200	140449320	9970	9970	9970	9970	14
243	20240612	173100	140449320	9970	9970	9970	9970	0
244	20240612	173000	140449320	9970	9970	9970	9970	0
245	20240612	172900	140449320	9970	9970	9970	9970	0
246	20240612	172800	140449320	9970	9970	9970	9970	0
247	20240612	172700	140449320	9970	9970	9970	9970	0
248	20240612	172600	140449320	9970	9970	9970	9970	0
249	20240612	172500	140449320	9970	9970	9970	9970	0
250	20240612	172400	140449320	9970	9970	9970	9970	0
251	20240612	172300	140449320	9970	9970	9970	9970	0
252	20240612	172200	140449320	9970	9970	9970	9970	0
253	20240612	172100	140449320	9970	9970	9970	9970	0
254	20240612	172000	140449320	9970	9970	9970	9970	0
255	20240612	171900	140449320	9970	9970	9970	9970	0
256	20240612	171800	140449320	9970	9970	9970	9970	0
257	20240612	171700	140449320	9970	9970	9970	9970	0
258	20240612	171600	140449320	9970	9970	9970	9970	0
259	20240612	171500	140449320	9970	9970	9970	9970	0
260	20240612	171400	140449320	9970	9970	9970	9970	0
261	20240612	171300	140449320	9970	9970	9970	9970	0
262	20240612	171200	140449320	9970	9970	9970	9970	0
263	20240612	171100	140449320	9970	9970	9970	9970	0
264	20240612	171000	140449320	9970	9970	9970	9970	0
265	20240612	170900	140449320	9970	9970	9970	9970	0
266	20240612	170800	140449320	9970	9970	9970	9970	0
267	20240612	170700	140449320	9970	9970	9970	9970	0
268	20240612	170600	140449320	9970	9970	9970	9970	0
269	20240612	170500	140449320	9970	9970	9970	9970	0
270	20240612	170400	140449320	9970	9970	9970	9970	0
271	20240612	170300	140449320	9970	9970	9970	9970	0
272	20240612	170200	140449320	9970	9970	9970	9970	14
273	20240612	170100	140449320	9970	9970	9970	9970	0
274	20240612	170000	140449320	9970	9970	9970	9970	0
275	20240612	165900	140449320	9970	9970	9970	9970	0
276	20240612	165800	140449320	9970	9970	9970	9970	0
277	20240612	165700	140449320	9970	9970	9970	9970	0
278	20240612	165600	140449320	9970	9970	9970	9970	0
279	20240612	165500	140449320	9970	9970	9970	9970	0
280	20240612	165400	140449320	9970	9970	9970	9970	0
281	20240612	165300	140449320	9970	9970	9970	9970	0
282	20240612	165200	140449320	9970	9970	9970	9970	0
283	20240612	165100	140449320	9970	9970	9970	9970	0
284	20240612	165000	140449320	9970	9970	9970	9970	0
285	20240612	164900	140449320	9970	9970	9970	9970	0
286	20240612	164800	140449320	9970	9970	9970	9970	0
287	20240612	164700	140449320	9970	9970	9970	9970	0
288	20240612	164600	140449320	9970	9970	9970	9970	0
289	20240612	164500	140449320	9970	9970	9970	9970	0
290	20240612	164400	140449320	9970	9970	9970	9970	0
291	20240612	164300	140449320	9970	9970	9970	9970	0
292	20240612	164200	140449320	9970	9970	9970	9970	0
293	20240612	164100	140449320	9970	9970	9970	9970	0
294	20240612	164000	140449320	9970	9970	9970	9970	0
295	20240612	163900	140449320	9970	9970	9970	9970	0
296	20240612	163800	140449320	9970	9970	9970	9970	0
297	20240612	163700	140449320	9970	9970	9970	9970	0
298	20240612	163600	140449320	9970	9970	9970	9970	0
299	20240612	163500	140449320	9970	9970	9970	9970	0
300	20240612	163400	140449320	9970	9970	9970	9970	0
301	20240612	163300	140449320	9970	9970	9970	9970	0
302	20240612	163200	140449320	9970	9970	9970	9970	14
303	20240612	163100	140449320	9970	9970	9970	9970	0
304	20240612	163000	140449320	9970	9970	9970	9970	0
305	20240612	162900	140449320	9970	9970	9970	9970	0
306	20240612	162800	140449320	9970	9970	9970	9970	0
307	20240612	162700	140449320	9970	9970	9970	9970	0
308	20240612	162600	140449320	9970	9970	9970	9970	0
309	20240612	162500	140449320	9970	9970	9970	9970	0
310	20240612	162400	140449320	9970	9970	9970	9970	0
311	20240612	162300	140449320	9970	9970	9970	9970	0
312	20240612	162200	140449320	9970	9970	9970	9970	0
313	20240612	162100	140449320	9970	9970	9970	9970	0
314	20240612	162000	140449320	9970	9970	9970	9970	0
315	20240612	161900	140449320	9970	9970	9970	9970	0
316	20240612	161800	140449320	9970	9970	9970	9970	0
317	20240612	161700	140449320	9970	9970	9970	9970	0
318	20240612	161600	140449320	9970	9970	9970	9970	0
319	20240612	161500	140449320	9970	9970	9970	9970	0
320	20240612	161400	140449320	9970	9970	9970	9970	0
321	20240612	161300	140449320	9970	9970	9970	9970	0
322	20240612	161200	140449320	9970	9970	9970	9970	0
323	20240612	161100	140449320	9970	9970	9970	9970	0
324	20240612	161000	140449320	9970	9970	9970	9970	0
325	20240612	160900	140449320	9970	9970	9970	9970	0
326	20240612	160800	140449320	9970	9970	9970	9970	0
327	20240612	160700	140449320	9970	9970	9970	9970	0
328	20240612	160600	140449320	9970	9970	9970	9970	0
329	20240612	160500	140449320	9970	9970	9970	9970	0
330	20240612	160400	140449320	9970	9970	9970	9970	0
331	20240612	160300	140449320	9970	9970	9970	9970	0
332	20240612	160200	140449320	9970	9970	9970	9970	14
333	20240612	160100	140449320	9970	9970	9970	9970	0
334	20240612	160000	140449320	9970	9970	9970	9970	0
335	20240612	155900	140449320	9970	9970	9970	9970	0
336	20240612	155800	140449320	9970	9970	9970	9970	0
337	20240612	155700	140449320	9970	9970	9970	9970	0
338	20240612	155600	140449320	9970	9970	9970	9970	0
339	20240612	155500	140449320	9970	9970	9970	9970	0
340	20240612	155400	140449320	9970	9970	9970	9970	0
341	20240612	155300	140449320	9970	9970	9970	9970	0
342	20240612	155200	140449320	9970	9970	9970	9970	0
343	20240612	155100	140449320	9970	9970	9970	9970	0
344	20240612	155000	140449320	9970	9970	9970	9970	0
345	20240612	154900	140449320	9970	9970	9970	9970	0
346	20240612	154800	140449320	9970	9970	9970	9970	0
347	20240612	154700	140449320	9970	9970	9970	9970	0
348	20240612	154600	140449320	9970	9970	9970	9970	0
349	20240612	154500	140449320	9970	9970	9970	9970	0
350	20240612	154400	140449320	9970	9970	9970	9970	0
351	20240612	154300	140449320	9970	9970	9970	9970	0
352	20240612	154200	140449320	9970	9970	9970	9970	0
353	20240612	154100	140449320	9970	9970	9970	9970	0
354	20240612	154000	140449320	9970	9970	9970	9970	0
355	20240612	153900	140449320	9970	9970	9970	9970	0
356	20240612	153800	140449320	9970	9970	9970	9970	0
357	20240612	153700	140449320	9970	9970	9970	9970	0
358	20240612	153600	140449320	9970	9970	9970	9970	0
359	20240612	153500	140449320	9970	9970	9970	9970	0
360	20240612	153400	140449320	9970	9970	9970	9970	0
361	20240612	153300	140449320	9970	9970	9970	9970	0
362	20240612	153200	140449320	9970	9970	9970	9970	14
363	20240612	153100	140449320	9970	9970	9970	9970	0
364	20240612	153000	140449320	9970	9970	9970	9970	14
365	20240612	152900	140309740	9960	9960	9960	9960	0
366	20240612	152800	140309740	9960	9960	9960	9960	0
367	20240612	152700	140309740	9960	9960	9960	9960	0
368	20240612	152600	140309740	9960	9960	9960	9960	0
369	20240612	152500	140309740	9960	9960	9960	9960	0
370	20240612	152400	140309740	9960	9960	9960	9960	0
371	20240612	152300	140309740	9960	9960	9960	9960	0
372	20240612	152200	140309740	9960	9960	9960	9960	0
373	20240612	152100	140309740	9960	9960	9960	9960	0
374	20240612	152000	140309740	9960	9960	9960	9960	0
375	20240612	151900	140309740	9960	9960	9960	9960	11
376	20240612	151800	140200180	9960	9960	9960	9960	15
377	20240612	151700	140050780	9960	9960	9960	9960	99
378	20240612	151600	139064740	9960	9960	9960	9960	74
379	20240612	151500	138327700	9960	9960	9960	9960	127
380	20240612	151400	137062780	9960	9960	9960	9960	60
381	20240612	151300	136465180	9960	9960	9960	9960	139
382	20240612	151200	135080740	9960	9960	9960	9960	60
383	20240612	151100	134483140	9960	9960	9970	9960	121
384	20240612	151000	133277970	9960	9960	9960	9960	74
385	20240612	150900	132540930	9960	9960	9970	9960	149
386	20240612	150800	131056840	9960	9960	9960	9960	60
387	20240612	150700	130459240	9960	9960	9960	9960	120
388	20240612	150600	129264040	9960	9960	9960	9960	124
389	20240612	150500	128029000	9960	9960	9960	9960	84
390	20240612	150400	127192360	9960	9970	9970	9960	170
391	20240612	150300	125498660	9960	9960	9960	9960	60
392	20240612	150200	124901060	9960	9960	9960	9960	146
393	20240612	150100	123446900	9960	9960	9960	9960	120
394	20240612	150000	122251700	9960	9960	9960	9960	60
395	20240612	145900	121654100	9960	9960	9960	9960	120
396	20240612	145800	120458900	9960	9960	9960	9960	86
397	20240612	145700	119602340	9960	9960	9960	9960	120
398	20240612	145600	118407140	9960	9960	9960	9960	60
399	20240612	145500	117809540	9960	9960	9960	9960	120
400	20240612	145400	116614340	9960	9960	9960	9960	143
401	20240612	145300	115190060	9960	9960	9960	9960	60
402	20240612	145200	114592460	9960	9960	9960	9960	120
403	20240612	145100	113397260	9960	9960	9960	9960	60
404	20240612	145000	112799660	9960	9960	9960	9960	142
405	20240612	144900	111385340	9960	9960	9960	9960	60
406	20240612	144800	110787740	9960	9960	9960	9960	120
407	20240612	144700	109592540	9960	9960	9960	9960	143
408	20240612	144600	108168260	9960	9960	9960	9960	60
409	20240612	144500	107570660	9960	9960	9960	9960	120
410	20240612	144400	106375460	9960	9960	9960	9960	60
411	20240612	144300	105777860	9960	9960	9960	9960	140
412	20240612	144200	104383460	9960	9960	9970	9960	130
413	20240612	144100	103088560	9960	9960	9960	9960	60
414	20240612	144000	102490960	9960	9960	9960	9960	120
415	20240612	143900	101295760	9960	9960	9960	9960	83
416	20240612	143800	100469080	9960	9960	9960	9960	120
417	20240612	143700	99273880	9960	9960	9960	9960	60
418	20240612	143600	98676280	9960	9960	9960	9960	146
419	20240612	143500	97222120	9960	9960	9970	9960	121
420	20240612	143400	96016950	9960	9960	9960	9960	60
421	20240612	143300	95419350	9960	9960	9960	9960	120
422	20240612	143200	94224150	9960	9960	9960	9960	86
423	20240612	143100	93367590	9960	9960	9960	9960	120
424	20240612	143000	92172390	9960	9960	9960	9960	60
425	20240612	142900	91574790	9960	9960	9960	9960	120
426	20240612	142800	90379590	9960	9960	9960	9960	142
427	20240612	142700	88965270	9960	9960	9960	9960	60
428	20240612	142600	88367670	9960	9960	9960	9960	120
429	20240612	142500	87172470	9960	9960	9960	9960	60
430	20240612	142400	86574870	9960	9960	9960	9960	140
431	20240612	142300	85180470	9960	9960	9960	9960	120
432	20240612	142200	83985270	9960	9960	9960	9960	60
433	20240612	142100	83387670	9960	9960	9960	9960	144
434	20240612	142000	81953430	9960	9960	9960	9960	60
435	20240612	141900	81355830	9960	9960	9960	9960	120
436	20240612	141800	80160630	9960	9960	9960	9960	60
437	20240612	141700	79563030	9960	9960	9960	9960	140
438	20240612	141600	78168630	9960	9960	9960	9960	120
439	20240612	141500	76973430	9960	9960	9960	9960	60
440	20240612	141400	76375830	9960	9960	9960	9960	120
441	20240612	141300	75180630	9960	9960	9960	9960	26
442	20240612	141200	74921670	9960	9960	9960	9960	0
443	20240612	141100	74921670	9960	9960	9960	9960	0
444	20240612	141000	74921670	9960	9960	9960	9960	0
445	20240612	140900	74921670	9960	9960	9960	9960	26
446	20240612	140800	74662710	9960	9960	9960	9960	0
447	20240612	140700	74662710	9960	9960	9960	9960	0
448	20240612	140600	74662710	9960	9960	9960	9960	23
449	20240612	140500	74433630	9960	9960	9960	9960	0
450	20240612	140400	74433630	9960	9960	9960	9960	0
451	20240612	140300	74433630	9960	9960	9960	9960	0
452	20240612	140200	74433630	9960	9960	9960	9960	21
453	20240612	140100	74224470	9970	9970	9970	9970	5
454	20240612	140000	74174620	9960	9960	9960	9960	0
455	20240612	135900	74174620	9960	9960	9960	9960	0
456	20240612	135800	74174620	9960	9960	9960	9960	22
457	20240612	135700	73955500	9960	9960	9960	9960	0
458	20240612	135600	73955500	9960	9960	9960	9960	0
459	20240612	135500	73955500	9960	9960	9960	9960	20
460	20240612	135400	73756300	9960	9960	9960	9960	0
461	20240612	135300	73756300	9960	9960	9960	9960	0
462	20240612	135200	73756300	9960	9960	9960	9960	0
463	20240612	135100	73756300	9960	9960	9960	9960	26
464	20240612	135000	73497340	9960	9960	9960	9960	0
465	20240612	134900	73497340	9960	9960	9960	9960	0
466	20240612	134800	73497340	9960	9960	9960	9960	0
467	20240612	134700	73497340	9960	9960	9960	9960	22
468	20240612	134600	73278220	9970	9970	9970	9970	0
469	20240612	134500	73278220	9970	9970	9970	9970	0
470	20240612	134400	73278220	9970	9970	9970	9970	130
471	20240612	134300	71982120	9960	9960	9960	9960	22
472	20240612	134200	71763000	9960	9960	9960	9960	0
473	20240612	134100	71763000	9960	9960	9960	9960	0
474	20240612	134000	71763000	9960	9960	9960	9960	25
475	20240612	133900	71514000	9960	9960	9960	9960	0
476	20240612	133800	71514000	9960	9960	9960	9960	0
477	20240612	133700	71514000	9960	9960	9960	9960	0
478	20240612	133600	71514000	9960	9960	9960	9960	21
479	20240612	133500	71304840	9960	9960	9960	9960	3
480	20240612	133400	71274960	9960	9960	9960	9960	0
481	20240612	133300	71274960	9960	9960	9960	9960	0
482	20240612	133200	71274960	9960	9960	9960	9960	24
483	20240612	133100	71035920	9960	9960	9960	9960	0
484	20240612	133000	71035920	9960	9960	9960	9960	0
485	20240612	132900	71035920	9960	9960	9960	9960	0
486	20240612	132800	71035920	9960	9960	9960	9960	24
487	20240612	132700	70796880	9960	9960	9960	9960	0
488	20240612	132600	70796880	9960	9960	9960	9960	0
489	20240612	132500	70796880	9960	9960	9960	9960	25
490	20240612	132400	70547880	9960	9960	9960	9960	0
491	20240612	132300	70547880	9960	9960	9960	9960	0
492	20240612	132200	70547880	9960	9960	9960	9960	0
493	20240612	132100	70547880	9960	9960	9960	9960	19
494	20240612	132000	70358640	9960	9960	9960	9960	0
495	20240612	131900	70358640	9960	9960	9960	9960	0
496	20240612	131800	70358640	9960	9960	9960	9960	0
497	20240612	131700	70358640	9960	9960	9960	9960	26
498	20240612	131600	70099680	9960	9960	9960	9960	0
499	20240612	131500	70099680	9960	9960	9960	9960	0
500	20240612	131400	70099680	9960	9960	9960	9960	21
501	20240612	131300	69890520	9960	9960	9960	9960	0
502	20240612	131200	69890520	9960	9960	9960	9960	0
503	20240612	131100	69890520	9960	9960	9960	9960	0
504	20240612	131000	69890520	9960	9960	9960	9960	20
505	20240612	130900	69691320	9960	9960	9960	9960	0
506	20240612	130800	69691320	9960	9960	9960	9960	0
507	20240612	130700	69691320	9960	9960	9960	9960	0
508	20240612	130600	69691320	9960	9960	9960	9960	26
509	20240612	130500	69432360	9960	9960	9960	9960	35
510	20240612	130400	69083760	9960	9960	9960	9960	10
511	20240612	130300	68984160	9960	9960	9960	9960	0
512	20240612	130200	68984160	9960	9960	9960	9960	22
513	20240612	130100	68765040	9960	9960	9960	9960	0
514	20240612	130000	68765040	9960	9960	9960	9960	0
515	20240612	125900	68765040	9960	9960	9960	9960	23
516	20240612	125800	68535960	9960	9960	9960	9960	0
517	20240612	125700	68535960	9960	9960	9960	9960	0
518	20240612	125600	68535960	9960	9960	9960	9960	1
519	20240612	125500	68526000	9960	9960	9960	9960	25
520	20240612	125400	68277000	9960	9960	9960	9960	0
521	20240612	125300	68277000	9960	9960	9960	9960	0
522	20240612	125200	68277000	9960	9960	9960	9960	0
523	20240612	125100	68277000	9960	9960	9960	9960	21
524	20240612	125000	68067840	9960	9960	9960	9960	0
525	20240612	124900	68067840	9960	9960	9960	9960	0
526	20240612	124800	68067840	9960	9960	9960	9960	26
527	20240612	124700	67808880	9960	9960	9960	9960	0
528	20240612	124600	67808880	9960	9960	9960	9960	0
529	20240612	124500	67808880	9960	9960	9960	9960	0
530	20240612	124400	67808880	9960	9960	9960	9960	26
531	20240612	124300	67549920	9970	9970	9970	9970	0
532	20240612	124200	67549920	9970	9970	9970	9970	0
533	20240612	124100	67549920	9970	9970	9970	9970	2170
534	20240612	124000	45915020	9970	9970	9970	9970	20
535	20240612	123900	45715620	9970	9970	9970	9970	0
536	20240612	123800	45715620	9970	9970	9970	9970	0
537	20240612	123700	45715620	9970	9970	9970	9970	0
538	20240612	123600	45715620	9970	9970	9970	9970	24
539	20240612	123500	45476340	9970	9970	9970	9970	0
540	20240612	123400	45476340	9970	9970	9970	9970	0
541	20240612	123300	45476340	9970	9970	9970	9970	19
542	20240612	123200	45286910	9970	9970	9970	9970	0
543	20240612	123100	45286910	9970	9970	9970	9970	0
544	20240612	123000	45286910	9970	9970	9970	9970	0
545	20240612	122900	45286910	9970	9970	9970	9970	24
546	20240612	122800	45047630	9970	9970	9970	9970	0
547	20240612	122700	45047630	9970	9970	9970	9970	0
548	20240612	122600	45047630	9970	9970	9970	9970	0
549	20240612	122500	45047630	9970	9970	9970	9970	3022
550	20240612	122400	14918290	9970	9970	9970	9970	0
551	20240612	122300	14918290	9970	9970	9970	9970	0
552	20240612	122200	14918290	9970	9970	9970	9970	0
553	20240612	122100	14918290	9970	9970	9970	9970	19
554	20240612	122000	14728860	9970	9970	9970	9970	0
555	20240612	121900	14728860	9970	9970	9970	9970	0
556	20240612	121800	14728860	9970	9970	9970	9970	21
557	20240612	121700	14519490	9970	9970	9970	9970	0
558	20240612	121600	14519490	9970	9970	9970	9970	0
559	20240612	121500	14519490	9970	9970	9970	9970	0
560	20240612	121400	14519490	9970	9970	9970	9970	24
561	20240612	121300	14280210	9970	9970	9970	9970	0
562	20240612	121200	14280210	9970	9970	9970	9970	0
563	20240612	121100	14280210	9970	9970	9970	9970	0
564	20240612	121000	14280210	9970	9970	9970	9970	24
565	20240612	120900	14040930	9980	9980	9980	9980	0
566	20240612	120800	14040930	9980	9980	9980	9980	0
567	20240612	120700	14040930	9980	9970	9980	9970	23
568	20240612	120600	13811600	9970	9970	9970	9970	0
569	20240612	120500	13811600	9970	9970	9970	9970	0
570	20240612	120400	13811600	9970	9970	9970	9970	0
571	20240612	120300	13811600	9970	9970	9970	9970	21
572	20240612	120200	13602230	9970	9970	9970	9970	0
573	20240612	120100	13602230	9970	9970	9970	9970	0
574	20240612	120000	13602230	9970	9970	9970	9970	0
575	20240612	115900	13602230	9970	9970	9970	9970	21
576	20240612	115800	13392860	9970	9970	9970	9970	0
577	20240612	115700	13392860	9970	9970	9970	9970	0
578	20240612	115600	13392860	9970	9970	9970	9970	0
579	20240612	115500	13392860	9970	9970	9970	9970	23
580	20240612	115400	13163550	9970	9970	9970	9970	0
581	20240612	115300	13163550	9970	9970	9970	9970	0
582	20240612	115200	13163550	9970	9970	9970	9970	24
583	20240612	115100	12924270	9980	9980	9980	9980	0
584	20240612	115000	12924270	9980	9980	9980	9980	0
585	20240612	114900	12924270	9980	9980	9980	9980	0
586	20240612	114800	12924270	9980	9980	9980	9980	905
587	20240612	114700	3892370	9980	9980	9980	9980	0
588	20240612	114600	3892370	9980	9980	9980	9980	0
589	20240612	114500	3892370	9980	9980	9980	9980	0
590	20240612	114400	3892370	9980	9980	9980	9980	22
591	20240612	114300	3672810	9980	9980	9980	9980	0
592	20240612	114200	3672810	9980	9980	9980	9980	0
593	20240612	114100	3672810	9980	9980	9980	9980	0
594	20240612	114000	3672810	9980	9980	9980	9980	23
595	20240612	113900	3443270	9980	9980	9980	9980	0
596	20240612	113800	3443270	9980	9980	9980	9980	0
597	20240612	113700	3443270	9980	9980	9980	9980	24
598	20240612	113600	3203750	9980	9980	9980	9980	0
599	20240612	113500	3203750	9980	9980	9980	9980	0
600	20240612	113400	3203750	9980	9980	9980	9980	0
601	20240612	113300	3203750	9980	9980	9980	9980	24
602	20240612	113200	2964230	9980	9980	9980	9980	0
603	20240612	113100	2964230	9980	9980	9980	9980	0
604	20240612	113000	2964230	9980	9980	9980	9980	0
605	20240612	112900	2964230	9980	9980	9980	9980	24
606	20240612	112800	2724710	9980	9980	9980	9980	0
607	20240612	112700	2724710	9980	9980	9980	9980	0
608	20240612	112600	2724710	9980	9980	9980	9980	25
609	20240612	112500	2475210	9980	9980	9980	9980	0
610	20240612	112400	2475210	9980	9980	9980	9980	0
611	20240612	112300	2475210	9980	9980	9980	9980	0
612	20240612	112200	2475210	9980	9980	9980	9980	24
613	20240612	112100	2235690	9980	9980	9980	9980	0
614	20240612	112000	2235690	9980	9980	9980	9980	0
615	20240612	111900	2235690	9980	9980	9980	9980	0
616	20240612	111800	2235690	9980	9980	9980	9980	26
617	20240612	111700	1976210	9980	9980	9980	9980	0
618	20240612	111600	1976210	9980	9980	9980	9980	0
619	20240612	111500	1976210	9980	9980	9980	9980	0
620	20240612	111400	1976210	9980	9980	9980	9980	26
621	20240612	111300	1716730	9980	9980	9980	9980	0
622	20240612	111200	1716730	9980	9980	9980	9980	0
623	20240612	111100	1716730	9980	9980	9980	9980	22
624	20240612	111000	1497170	9980	9980	9980	9980	0
625	20240612	110900	1497170	9980	9980	9980	9980	0
626	20240612	110800	1497170	9980	9980	9980	9980	0
627	20240612	110700	1497170	9980	9980	9980	9980	22
628	20240612	110600	1277610	9980	9980	9980	9980	0
629	20240612	110500	1277610	9980	9980	9980	9980	0
630	20240612	110400	1277610	9980	9980	9980	9980	0
631	20240612	110300	1277610	9980	9980	9980	9980	21
632	20240612	110200	1068030	9980	9980	9980	9980	0
633	20240612	110100	1068030	9980	9980	9980	9980	0
634	20240612	110000	1068030	9980	9980	9980	9980	26
635	20240612	105900	808550	9980	9980	9980	9980	0
636	20240612	105800	808550	9980	9980	9980	9980	0
637	20240612	105700	808550	9980	9980	9980	9980	0
638	20240612	105600	808550	9980	9980	9980	9980	0
639	20240612	105500	808550	9980	9980	9980	9980	0
640	20240612	105400	808550	9980	9980	9980	9980	0
641	20240612	105300	808550	9980	9980	9980	9980	0
642	20240612	105200	808550	9980	9980	9980	9980	0
643	20240612	105100	808550	9980	9980	9980	9980	0
644	20240612	105000	808550	9980	9980	9980	9980	0
645	20240612	104900	808550	9980	9980	9980	9980	0
646	20240612	104800	808550	9980	9980	9980	9980	0
647	20240612	104700	808550	9980	9980	9980	9980	0
648	20240612	104600	808550	9980	9980	9980	9980	0
649	20240612	104500	808550	9980	9980	9980	9980	0
650	20240612	104400	808550	9980	9980	9980	9980	0
651	20240612	104300	808550	9980	9980	9980	9980	0
652	20240612	104200	808550	9980	9980	9980	9980	0
653	20240612	104100	808550	9980	9980	9980	9980	0
654	20240612	104000	808550	9980	9980	9980	9980	0
655	20240612	103900	808550	9980	9980	9980	9980	0
656	20240612	103800	808550	9980	9980	9980	9980	50
657	20240612	103700	309550	9990	9990	9990	9990	0
658	20240612	103600	309550	9990	9990	9990	9990	0
659	20240612	103500	309550	9990	9990	9990	9990	0
660	20240612	103400	309550	9990	9990	9990	9990	0
661	20240612	103300	309550	9990	9990	9990	9990	0
662	20240612	103200	309550	9990	9990	9990	9990	0
663	20240612	103100	309550	9990	9990	9990	9990	0
664	20240612	103000	309550	9990	9990	9990	9990	0
665	20240612	102900	309550	9990	9990	9990	9990	0
666	20240612	102800	309550	9990	9990	9990	9990	0
667	20240612	102700	309550	9990	9990	9990	9990	0
668	20240612	102600	309550	9990	9990	9990	9990	0
669	20240612	102500	309550	9990	9990	9990	9990	0
670	20240612	102400	309550	9990	9990	9990	9990	0
671	20240612	102300	309550	9990	9990	9990	9990	0
672	20240612	102200	309550	9990	9990	9990	9990	0
673	20240612	102100	309550	9990	9990	9990	9990	0
674	20240612	102000	309550	9990	9990	9990	9990	0
675	20240612	101900	309550	9990	9990	9990	9990	0
676	20240612	101800	309550	9990	9990	9990	9990	0
677	20240612	101700	309550	9990	9990	9990	9990	0
678	20240612	101600	309550	9990	9990	9990	9990	0
679	20240612	101500	309550	9990	9990	9990	9990	0
680	20240612	101400	309550	9990	9990	9990	9990	0
681	20240612	101300	309550	9990	9990	9990	9990	0
682	20240612	101200	309550	9990	9990	9990	9990	0
683	20240612	101100	309550	9990	9990	9990	9990	0
684	20240612	101000	309550	9990	9990	9990	9990	0
685	20240612	100900	309550	9990	9990	9990	9990	9
686	20240612	100800	219640	9990	9990	9990	9990	0
687	20240612	100700	219640	9990	9990	9990	9990	0
688	20240612	100600	219640	9990	9990	9990	9990	1
689	20240612	100500	209650	9980	9980	9980	9980	0
690	20240612	100400	209650	9980	9980	9980	9980	0
691	20240612	100300	209650	9980	9980	9980	9980	0
692	20240612	100200	209650	9980	9980	9980	9980	0
693	20240612	100100	209650	9980	9980	9980	9980	0
694	20240612	100000	209650	9980	9980	9980	9980	0
695	20240612	095900	209650	9980	9980	9980	9980	0
696	20240612	095800	209650	9980	9980	9980	9980	0
697	20240612	095700	209650	9980	9980	9980	9980	0
698	20240612	095600	209650	9980	9980	9980	9980	0
699	20240612	095500	209650	9980	9980	9980	9980	0
700	20240612	095400	209650	9980	9980	9980	9980	0
701	20240612	095300	209650	9980	9980	9980	9980	0
702	20240612	095200	209650	9980	9980	9980	9980	0
703	20240612	095100	209650	9980	9980	9980	9980	0
704	20240612	095000	209650	9980	9980	9980	9980	0
705	20240612	094900	209650	9980	9980	9980	9980	0
706	20240612	094800	209650	9980	9980	9980	9980	0
707	20240612	094700	209650	9980	9980	9980	9980	0
708	20240612	094600	209650	9980	9990	9990	9980	12
709	20240612	094500	89840	9980	9980	9980	9980	0
710	20240612	094400	89840	9980	9980	9980	9980	0
711	20240612	094300	89840	9980	9980	9980	9980	0
712	20240612	094200	89840	9980	9980	9980	9980	0
713	20240612	094100	89840	9980	9980	9980	9980	0
714	20240612	094000	89840	9980	9980	9980	9980	0
715	20240612	093900	89840	9980	9980	9980	9980	0
716	20240612	093800	89840	9980	9980	9980	9980	0
717	20240612	093700	89840	9980	9980	9980	9980	0
718	20240612	093600	89840	9980	9980	9980	9980	0
719	20240612	093500	89840	9980	9980	9980	9980	0
720	20240612	093400	89840	9980	9980	9980	9980	0
721	20240612	093300	89840	9980	9980	9980	9980	0
722	20240612	093200	89840	9980	9980	9980	9980	0
723	20240612	093100	89840	9980	9980	9980	9980	0
724	20240612	093000	89840	9980	9980	9980	9980	0
725	20240612	092900	89840	9980	9980	9980	9980	0
726	20240612	092800	89840	9980	9980	9980	9980	0
727	20240612	092700	89840	9980	9980	9980	9980	0
728	20240612	092600	89840	9980	9980	9980	9980	0
729	20240612	092500	89840	9980	9980	9980	9980	0
730	20240612	092400	89840	9980	9980	9980	9980	0
731	20240612	092300	89840	9980	9980	9980	9980	4
732	20240612	092200	49920	9980	9980	9980	9980	0
733	20240612	092100	49920	9980	9980	9980	9980	0
734	20240612	092000	49920	9980	9980	9980	9980	0
735	20240612	091900	49920	9980	9980	9980	9980	0
736	20240612	091800	49920	9980	9980	9980	9980	0
737	20240612	091700	49920	9980	9980	9980	9980	4
738	20240612	091600	10000	10000	10000	10000	10000	0
739	20240612	091500	10000	10000	10000	10000	10000	1
740	20240612	091400	0	10000	10000	10000	10000	0
741	20240612	091300	0	10000	10000	10000	10000	0
742	20240612	091200	0	10000	10000	10000	10000	0
743	20240612	091100	0	10000	10000	10000	10000	0
744	20240612	091000	0	10000	10000	10000	10000	0
745	20240612	090900	0	10000	10000	10000	10000	0
746	20240612	090800	0	10000	10000	10000	10000	0
747	20240612	090700	0	10000	10000	10000	10000	0
748	20240612	090600	0	10000	10000	10000	10000	0
749	20240612	090500	0	10000	10000	10000	10000	0
750	20240612	090400	0	10000	10000	10000	10000	0
751	20240612	090300	0	10000	10000	10000	10000	0
752	20240612	090200	0	10000	10000	10000	10000	0
753	20240612	090100	0	10000	10000	10000	10000	0
754	20240612	090000	0	10000	10000	10000	10000	0