KissMeData/439250/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	213100	82891930	9990	9990	9990	9990	3
3	20240613	213000	82891930	9990	9990	9990	9990	0
4	20240613	212900	82891930	9990	9990	9990	9990	0
5	20240613	212800	82891930	9990	9990	9990	9990	0
6	20240613	212700	82891930	9990	9990	9990	9990	0
7	20240613	212600	82891930	9990	9990	9990	9990	0
8	20240613	212500	82891930	9990	9990	9990	9990	0
9	20240613	212400	82891930	9990	9990	9990	9990	0
10	20240613	212300	82891930	9990	9990	9990	9990	0
11	20240613	212200	82891930	9990	9990	9990	9990	0
12	20240613	212100	82891930	9990	9990	9990	9990	0
13	20240613	212000	82891930	9990	9990	9990	9990	0
14	20240613	211900	82891930	9990	9990	9990	9990	0
15	20240613	211800	82891930	9990	9990	9990	9990	0
16	20240613	211700	82891930	9990	9990	9990	9990	0
17	20240613	211600	82891930	9990	9990	9990	9990	0
18	20240613	211500	82891930	9990	9990	9990	9990	0
19	20240613	211400	82891930	9990	9990	9990	9990	0
20	20240613	211300	82891930	9990	9990	9990	9990	0
21	20240613	211200	82891930	9990	9990	9990	9990	0
22	20240613	211100	82891930	9990	9990	9990	9990	0
23	20240613	211000	82891930	9990	9990	9990	9990	0
24	20240613	210900	82891930	9990	9990	9990	9990	0
25	20240613	210800	82891930	9990	9990	9990	9990	0
26	20240613	210700	82891930	9990	9990	9990	9990	0
27	20240613	210600	82891930	9990	9990	9990	9990	0
28	20240613	210500	82891930	9990	9990	9990	9990	0
29	20240613	210400	82891930	9990	9990	9990	9990	0
30	20240613	210300	82891930	9990	9990	9990	9990	0
31	20240613	210200	82891930	9990	9990	9990	9990	0
32	20240613	210100	82891930	9990	9990	9990	9990	3
33	20240613	210000	82891930	9990	9990	9990	9990	0
34	20240613	205900	82891930	9990	9990	9990	9990	0
35	20240613	205800	82891930	9990	9990	9990	9990	0
36	20240613	205700	82891930	9990	9990	9990	9990	0
37	20240613	205600	82891930	9990	9990	9990	9990	0
38	20240613	205500	82891930	9990	9990	9990	9990	0
39	20240613	205400	82891930	9990	9990	9990	9990	0
40	20240613	205300	82891930	9990	9990	9990	9990	0
41	20240613	205200	82891930	9990	9990	9990	9990	0
42	20240613	205100	82891930	9990	9990	9990	9990	0
43	20240613	205000	82891930	9990	9990	9990	9990	0
44	20240613	204900	82891930	9990	9990	9990	9990	0
45	20240613	204800	82891930	9990	9990	9990	9990	0
46	20240613	204700	82891930	9990	9990	9990	9990	0
47	20240613	204600	82891930	9990	9990	9990	9990	0
48	20240613	204500	82891930	9990	9990	9990	9990	0
49	20240613	204400	82891930	9990	9990	9990	9990	0
50	20240613	204300	82891930	9990	9990	9990	9990	0
51	20240613	204200	82891930	9990	9990	9990	9990	0
52	20240613	204100	82891930	9990	9990	9990	9990	0
53	20240613	204000	82891930	9990	9990	9990	9990	0
54	20240613	203900	82891930	9990	9990	9990	9990	0
55	20240613	203800	82891930	9990	9990	9990	9990	0
56	20240613	203700	82891930	9990	9990	9990	9990	0
57	20240613	203600	82891930	9990	9990	9990	9990	0
58	20240613	203500	82891930	9990	9990	9990	9990	0
59	20240613	203400	82891930	9990	9990	9990	9990	0
60	20240613	203300	82891930	9990	9990	9990	9990	0
61	20240613	203200	82891930	9990	9990	9990	9990	0
62	20240613	203100	82891930	9990	9990	9990	9990	3
63	20240613	203000	82891930	9990	9990	9990	9990	0
64	20240613	202900	82891930	9990	9990	9990	9990	0
65	20240613	202800	82891930	9990	9990	9990	9990	0
66	20240613	202700	82891930	9990	9990	9990	9990	0
67	20240613	202600	82891930	9990	9990	9990	9990	0
68	20240613	202500	82891930	9990	9990	9990	9990	0
69	20240613	202400	82891930	9990	9990	9990	9990	0
70	20240613	202300	82891930	9990	9990	9990	9990	0
71	20240613	202200	82891930	9990	9990	9990	9990	0
72	20240613	202100	82891930	9990	9990	9990	9990	0
73	20240613	202000	82891930	9990	9990	9990	9990	0
74	20240613	201900	82891930	9990	9990	9990	9990	0
75	20240613	201800	82891930	9990	9990	9990	9990	0
76	20240613	201700	82891930	9990	9990	9990	9990	0
77	20240613	201600	82891930	9990	9990	9990	9990	0
78	20240613	201500	82891930	9990	9990	9990	9990	0
79	20240613	201400	82891930	9990	9990	9990	9990	0
80	20240613	201300	82891930	9990	9990	9990	9990	0
81	20240613	201200	82891930	9990	9990	9990	9990	0
82	20240613	201100	82891930	9990	9990	9990	9990	0
83	20240613	201000	82891930	9990	9990	9990	9990	0
84	20240613	200900	82891930	9990	9990	9990	9990	0
85	20240613	200800	82891930	9990	9990	9990	9990	0
86	20240613	200700	82891930	9990	9990	9990	9990	0
87	20240613	200600	82891930	9990	9990	9990	9990	0
88	20240613	200500	82891930	9990	9990	9990	9990	0
89	20240613	200400	82891930	9990	9990	9990	9990	0
90	20240613	200300	82891930	9990	9990	9990	9990	0
91	20240613	200200	82891930	9990	9990	9990	9990	0
92	20240613	200100	82891930	9990	9990	9990	9990	3
93	20240613	200000	82891930	9990	9990	9990	9990	0
94	20240613	195900	82891930	9990	9990	9990	9990	0
95	20240613	195800	82891930	9990	9990	9990	9990	0
96	20240613	195700	82891930	9990	9990	9990	9990	0
97	20240613	195600	82891930	9990	9990	9990	9990	0
98	20240613	195500	82891930	9990	9990	9990	9990	0
99	20240613	195400	82891930	9990	9990	9990	9990	0
100	20240613	195300	82891930	9990	9990	9990	9990	0
101	20240613	195200	82891930	9990	9990	9990	9990	0
102	20240613	195100	82891930	9990	9990	9990	9990	0
103	20240613	195000	82891930	9990	9990	9990	9990	0
104	20240613	194900	82891930	9990	9990	9990	9990	0
105	20240613	194800	82891930	9990	9990	9990	9990	0
106	20240613	194700	82891930	9990	9990	9990	9990	0
107	20240613	194600	82891930	9990	9990	9990	9990	0
108	20240613	194500	82891930	9990	9990	9990	9990	0
109	20240613	194400	82891930	9990	9990	9990	9990	0
110	20240613	194300	82891930	9990	9990	9990	9990	0
111	20240613	194200	82891930	9990	9990	9990	9990	0
112	20240613	194100	82891930	9990	9990	9990	9990	0
113	20240613	194000	82891930	9990	9990	9990	9990	0
114	20240613	193900	82891930	9990	9990	9990	9990	0
115	20240613	193800	82891930	9990	9990	9990	9990	0
116	20240613	193700	82891930	9990	9990	9990	9990	0
117	20240613	193600	82891930	9990	9990	9990	9990	0
118	20240613	193500	82891930	9990	9990	9990	9990	0
119	20240613	193400	82891930	9990	9990	9990	9990	0
120	20240613	193300	82891930	9990	9990	9990	9990	0
121	20240613	193200	82891930	9990	9990	9990	9990	0
122	20240613	193100	82891930	9990	9990	9990	9990	3
123	20240613	193000	82891930	9990	9990	9990	9990	0
124	20240613	192900	82891930	9990	9990	9990	9990	0
125	20240613	192800	82891930	9990	9990	9990	9990	0
126	20240613	192700	82891930	9990	9990	9990	9990	0
127	20240613	192600	82891930	9990	9990	9990	9990	0
128	20240613	192500	82891930	9990	9990	9990	9990	0
129	20240613	192400	82891930	9990	9990	9990	9990	0
130	20240613	192300	82891930	9990	9990	9990	9990	0
131	20240613	192200	82891930	9990	9990	9990	9990	0
132	20240613	192100	82891930	9990	9990	9990	9990	0
133	20240613	192000	82891930	9990	9990	9990	9990	0
134	20240613	191900	82891930	9990	9990	9990	9990	0
135	20240613	191800	82891930	9990	9990	9990	9990	0
136	20240613	191700	82891930	9990	9990	9990	9990	0
137	20240613	191600	82891930	9990	9990	9990	9990	0
138	20240613	191500	82891930	9990	9990	9990	9990	0
139	20240613	191400	82891930	9990	9990	9990	9990	0
140	20240613	191300	82891930	9990	9990	9990	9990	0
141	20240613	191200	82891930	9990	9990	9990	9990	0
142	20240613	191100	82891930	9990	9990	9990	9990	0
143	20240613	191000	82891930	9990	9990	9990	9990	0
144	20240613	190900	82891930	9990	9990	9990	9990	0
145	20240613	190800	82891930	9990	9990	9990	9990	0
146	20240613	190700	82891930	9990	9990	9990	9990	0
147	20240613	190600	82891930	9990	9990	9990	9990	0
148	20240613	190500	82891930	9990	9990	9990	9990	0
149	20240613	190400	82891930	9990	9990	9990	9990	0
150	20240613	190300	82891930	9990	9990	9990	9990	0
151	20240613	190200	82891930	9990	9990	9990	9990	0
152	20240613	190100	82891930	9990	9990	9990	9990	3
153	20240613	190000	82891930	9990	9990	9990	9990	0
154	20240613	185900	82891930	9990	9990	9990	9990	0
155	20240613	185800	82891930	9990	9990	9990	9990	0
156	20240613	185700	82891930	9990	9990	9990	9990	0
157	20240613	185600	82891930	9990	9990	9990	9990	0
158	20240613	185500	82891930	9990	9990	9990	9990	0
159	20240613	185400	82891930	9990	9990	9990	9990	0
160	20240613	185300	82891930	9990	9990	9990	9990	0
161	20240613	185200	82891930	9990	9990	9990	9990	0
162	20240613	185100	82891930	9990	9990	9990	9990	0
163	20240613	185000	82891930	9990	9990	9990	9990	0
164	20240613	184900	82891930	9990	9990	9990	9990	0
165	20240613	184800	82891930	9990	9990	9990	9990	0
166	20240613	184700	82891930	9990	9990	9990	9990	0
167	20240613	184600	82891930	9990	9990	9990	9990	0
168	20240613	184500	82891930	9990	9990	9990	9990	0
169	20240613	184400	82891930	9990	9990	9990	9990	0
170	20240613	184300	82891930	9990	9990	9990	9990	0
171	20240613	184200	82891930	9990	9990	9990	9990	0
172	20240613	184100	82891930	9990	9990	9990	9990	0
173	20240613	184000	82891930	9990	9990	9990	9990	0
174	20240613	183900	82891930	9990	9990	9990	9990	0
175	20240613	183800	82891930	9990	9990	9990	9990	0
176	20240613	183700	82891930	9990	9990	9990	9990	0
177	20240613	183600	82891930	9990	9990	9990	9990	0
178	20240613	183500	82891930	9990	9990	9990	9990	0
179	20240613	183400	82891930	9990	9990	9990	9990	0
180	20240613	183300	82891930	9990	9990	9990	9990	0
181	20240613	183200	82891930	9990	9990	9990	9990	0
182	20240613	183100	82891930	9990	9990	9990	9990	3
183	20240613	183000	82891930	9990	9990	9990	9990	0
184	20240613	182900	82891930	9990	9990	9990	9990	0
185	20240613	182800	82891930	9990	9990	9990	9990	0
186	20240613	182700	82891930	9990	9990	9990	9990	0
187	20240613	182600	82891930	9990	9990	9990	9990	0
188	20240613	182500	82891930	9990	9990	9990	9990	0
189	20240613	182400	82891930	9990	9990	9990	9990	0
190	20240613	182300	82891930	9990	9990	9990	9990	0
191	20240613	182200	82891930	9990	9990	9990	9990	0
192	20240613	182100	82891930	9990	9990	9990	9990	0
193	20240613	182000	82891930	9990	9990	9990	9990	0
194	20240613	181900	82891930	9990	9990	9990	9990	0
195	20240613	181800	82891930	9990	9990	9990	9990	0
196	20240613	181700	82891930	9990	9990	9990	9990	0
197	20240613	181600	82891930	9990	9990	9990	9990	0
198	20240613	181500	82891930	9990	9990	9990	9990	0
199	20240613	181400	82891930	9990	9990	9990	9990	0
200	20240613	181300	82891930	9990	9990	9990	9990	0
201	20240613	181200	82891930	9990	9990	9990	9990	0
202	20240613	181100	82891930	9990	9990	9990	9990	0
203	20240613	181000	82891930	9990	9990	9990	9990	0
204	20240613	180900	82891930	9990	9990	9990	9990	0
205	20240613	180800	82891930	9990	9990	9990	9990	0
206	20240613	180700	82891930	9990	9990	9990	9990	0
207	20240613	180600	82891930	9990	9990	9990	9990	0
208	20240613	180500	82891930	9990	9990	9990	9990	0
209	20240613	180400	82891930	9990	9990	9990	9990	0
210	20240613	180300	82891930	9990	9990	9990	9990	0
211	20240613	180200	82891930	9990	9990	9990	9990	0
212	20240613	180100	82891930	9990	9990	9990	9990	3
213	20240613	180000	82891930	9990	9990	9990	9990	0
214	20240613	175900	82891930	9990	9990	9990	9990	0
215	20240613	175800	82891930	9990	9990	9990	9990	0
216	20240613	175700	82891930	9990	9990	9990	9990	0
217	20240613	175600	82891930	9990	9990	9990	9990	0
218	20240613	175500	82891930	9990	9990	9990	9990	0
219	20240613	175400	82891930	9990	9990	9990	9990	0
220	20240613	175300	82891930	9990	9990	9990	9990	0
221	20240613	175200	82891930	9990	9990	9990	9990	0
222	20240613	175100	82891930	9990	9990	9990	9990	0
223	20240613	175000	82891930	9990	9990	9990	9990	0
224	20240613	174900	82891930	9990	9990	9990	9990	0
225	20240613	174800	82891930	9990	9990	9990	9990	0
226	20240613	174700	82891930	9990	9990	9990	9990	0
227	20240613	174600	82891930	9990	9990	9990	9990	0
228	20240613	174500	82891930	9990	9990	9990	9990	0
229	20240613	174400	82891930	9990	9990	9990	9990	0
230	20240613	174300	82891930	9990	9990	9990	9990	0
231	20240613	174200	82891930	9990	9990	9990	9990	0
232	20240613	174100	82891930	9990	9990	9990	9990	0
233	20240613	174000	82891930	9990	9990	9990	9990	0
234	20240613	173900	82891930	9990	9990	9990	9990	0
235	20240613	173800	82891930	9990	9990	9990	9990	0
236	20240613	173700	82891930	9990	9990	9990	9990	0
237	20240613	173600	82891930	9990	9990	9990	9990	0
238	20240613	173500	82891930	9990	9990	9990	9990	0
239	20240613	173400	82891930	9990	9990	9990	9990	0
240	20240613	173300	82891930	9990	9990	9990	9990	0
241	20240613	173200	82891930	9990	9990	9990	9990	0
242	20240613	173100	82891930	9990	9990	9990	9990	3
243	20240613	173000	82891930	9990	9990	9990	9990	0
244	20240613	172900	82891930	9990	9990	9990	9990	0
245	20240613	172800	82891930	9990	9990	9990	9990	0
246	20240613	172700	82891930	9990	9990	9990	9990	0
247	20240613	172600	82891930	9990	9990	9990	9990	0
248	20240613	172500	82891930	9990	9990	9990	9990	0
249	20240613	172400	82891930	9990	9990	9990	9990	0
250	20240613	172300	82891930	9990	9990	9990	9990	0
251	20240613	172200	82891930	9990	9990	9990	9990	0
252	20240613	172100	82891930	9990	9990	9990	9990	0
253	20240613	172000	82891930	9990	9990	9990	9990	0
254	20240613	171900	82891930	9990	9990	9990	9990	0
255	20240613	171800	82891930	9990	9990	9990	9990	0
256	20240613	171700	82891930	9990	9990	9990	9990	0
257	20240613	171600	82891930	9990	9990	9990	9990	0
258	20240613	171500	82891930	9990	9990	9990	9990	0
259	20240613	171400	82891930	9990	9990	9990	9990	0
260	20240613	171300	82891930	9990	9990	9990	9990	0
261	20240613	171200	82891930	9990	9990	9990	9990	0
262	20240613	171100	82891930	9990	9990	9990	9990	0
263	20240613	171000	82891930	9990	9990	9990	9990	0
264	20240613	170900	82891930	9990	9990	9990	9990	0
265	20240613	170800	82891930	9990	9990	9990	9990	0
266	20240613	170700	82891930	9990	9990	9990	9990	0
267	20240613	170600	82891930	9990	9990	9990	9990	0
268	20240613	170500	82891930	9990	9990	9990	9990	0
269	20240613	170400	82891930	9990	9990	9990	9990	0
270	20240613	170300	82891930	9990	9990	9990	9990	0
271	20240613	170200	82891930	9990	9990	9990	9990	0
272	20240613	170100	82891930	9990	9990	9990	9990	3
273	20240613	170000	82891930	9990	9990	9990	9990	0
274	20240613	165900	82891930	9990	9990	9990	9990	0
275	20240613	165800	82891930	9990	9990	9990	9990	0
276	20240613	165700	82891930	9990	9990	9990	9990	0
277	20240613	165600	82891930	9990	9990	9990	9990	0
278	20240613	165500	82891930	9990	9990	9990	9990	0
279	20240613	165400	82891930	9990	9990	9990	9990	0
280	20240613	165300	82891930	9990	9990	9990	9990	0
281	20240613	165200	82891930	9990	9990	9990	9990	0
282	20240613	165100	82891930	9990	9990	9990	9990	0
283	20240613	165000	82891930	9990	9990	9990	9990	0
284	20240613	164900	82891930	9990	9990	9990	9990	0
285	20240613	164800	82891930	9990	9990	9990	9990	0
286	20240613	164700	82891930	9990	9990	9990	9990	0
287	20240613	164600	82891930	9990	9990	9990	9990	0
288	20240613	164500	82891930	9990	9990	9990	9990	0
289	20240613	164400	82891930	9990	9990	9990	9990	0
290	20240613	164300	82891930	9990	9990	9990	9990	0
291	20240613	164200	82891930	9990	9990	9990	9990	0
292	20240613	164100	82891930	9990	9990	9990	9990	0
293	20240613	164000	82891930	9990	9990	9990	9990	0
294	20240613	163900	82891930	9990	9990	9990	9990	0
295	20240613	163800	82891930	9990	9990	9990	9990	0
296	20240613	163700	82891930	9990	9990	9990	9990	0
297	20240613	163600	82891930	9990	9990	9990	9990	0
298	20240613	163500	82891930	9990	9990	9990	9990	0
299	20240613	163400	82891930	9990	9990	9990	9990	0
300	20240613	163300	82891930	9990	9990	9990	9990	0
301	20240613	163200	82891930	9990	9990	9990	9990	0
302	20240613	163100	82891930	9990	9990	9990	9990	3
303	20240613	163000	82891930	9990	9990	9990	9990	0
304	20240613	162900	82891930	9990	9990	9990	9990	0
305	20240613	162800	82891930	9990	9990	9990	9990	0
306	20240613	162700	82891930	9990	9990	9990	9990	0
307	20240613	162600	82891930	9990	9990	9990	9990	0
308	20240613	162500	82891930	9990	9990	9990	9990	0
309	20240613	162400	82891930	9990	9990	9990	9990	0
310	20240613	162300	82891930	9990	9990	9990	9990	0
311	20240613	162200	82891930	9990	9990	9990	9990	0
312	20240613	162100	82891930	9990	9990	9990	9990	0
313	20240613	162000	82891930	9990	9990	9990	9990	0
314	20240613	161900	82891930	9990	9990	9990	9990	0
315	20240613	161800	82891930	9990	9990	9990	9990	0
316	20240613	161700	82891930	9990	9990	9990	9990	0
317	20240613	161600	82891930	9990	9990	9990	9990	0
318	20240613	161500	82891930	9990	9990	9990	9990	0
319	20240613	161400	82891930	9990	9990	9990	9990	0
320	20240613	161300	82891930	9990	9990	9990	9990	0
321	20240613	161200	82891930	9990	9990	9990	9990	0
322	20240613	161100	82891930	9990	9990	9990	9990	0
323	20240613	161000	82891930	9990	9990	9990	9990	0
324	20240613	160900	82891930	9990	9990	9990	9990	0
325	20240613	160800	82891930	9990	9990	9990	9990	0
326	20240613	160700	82891930	9990	9990	9990	9990	0
327	20240613	160600	82891930	9990	9990	9990	9990	0
328	20240613	160500	82891930	9990	9990	9990	9990	0
329	20240613	160400	82891930	9990	9990	9990	9990	0
330	20240613	160300	82891930	9990	9990	9990	9990	0
331	20240613	160200	82891930	9990	9990	9990	9990	0
332	20240613	160100	82891930	9990	9990	9990	9990	3
333	20240613	160000	82891930	9990	9990	9990	9990	0
334	20240613	155900	82891930	9990	9990	9990	9990	0
335	20240613	155800	82891930	9990	9990	9990	9990	0
336	20240613	155700	82891930	9990	9990	9990	9990	0
337	20240613	155600	82891930	9990	9990	9990	9990	0
338	20240613	155500	82891930	9990	9990	9990	9990	0
339	20240613	155400	82891930	9990	9990	9990	9990	0
340	20240613	155300	82891930	9990	9990	9990	9990	0
341	20240613	155200	82891930	9990	9990	9990	9990	0
342	20240613	155100	82891930	9990	9990	9990	9990	0
343	20240613	155000	82891930	9990	9990	9990	9990	0
344	20240613	154900	82891930	9990	9990	9990	9990	0
345	20240613	154800	82891930	9990	9990	9990	9990	0
346	20240613	154700	82891930	9990	9990	9990	9990	0
347	20240613	154600	82891930	9990	9990	9990	9990	0
348	20240613	154500	82891930	9990	9990	9990	9990	0
349	20240613	154400	82891930	9990	9990	9990	9990	0
350	20240613	154300	82891930	9990	9990	9990	9990	0
351	20240613	154200	82891930	9990	9990	9990	9990	0
352	20240613	154100	82891930	9990	9990	9990	9990	0
353	20240613	154000	82891930	9990	9990	9990	9990	0
354	20240613	153900	82891930	9990	9990	9990	9990	0
355	20240613	153800	82891930	9990	9990	9990	9990	0
356	20240613	153700	82891930	9990	9990	9990	9990	0
357	20240613	153600	82891930	9990	9990	9990	9990	0
358	20240613	153500	82891930	9990	9990	9990	9990	0
359	20240613	153400	82891930	9990	9990	9990	9990	0
360	20240613	153300	82891930	9990	9990	9990	9990	0
361	20240613	153200	82891930	9990	9990	9990	9990	0
362	20240613	153100	82891930	9990	9990	9990	9990	3
363	20240613	153000	82891930	9990	9990	9990	9990	3
364	20240613	152900	82861960	9990	9990	9990	9990	0
365	20240613	152800	82861960	9990	9990	9990	9990	0
366	20240613	152700	82861960	9990	9990	9990	9990	0
367	20240613	152600	82861960	9990	9990	9990	9990	0
368	20240613	152500	82861960	9990	9990	9990	9990	0
369	20240613	152400	82861960	9990	9990	9990	9990	0
370	20240613	152300	82861960	9990	9990	9990	9990	0
371	20240613	152200	82861960	9990	9990	9990	9990	0
372	20240613	152100	82861960	9990	9990	9990	9990	0
373	20240613	152000	82861960	9990	9990	9990	9990	0
374	20240613	151900	82861960	9990	9990	9990	9990	0
375	20240613	151800	82861960	9990	9990	9990	9990	0
376	20240613	151700	82861960	9990	9990	9990	9990	0
377	20240613	151600	82861960	9990	9990	9990	9990	0
378	20240613	151500	82861960	9990	9990	9990	9990	0
379	20240613	151400	82861960	9990	9990	9990	9990	0
380	20240613	151300	82861960	9990	9990	9990	9990	0
381	20240613	151200	82861960	9990	9990	9990	9990	0
382	20240613	151100	82861960	9990	9990	9990	9990	0
383	20240613	151000	82861960	9990	9990	9990	9990	0
384	20240613	150900	82861960	9990	9990	9990	9990	0
385	20240613	150800	82861960	9990	9990	9990	9990	0
386	20240613	150700	82861960	9990	9990	9990	9990	0
387	20240613	150600	82861960	9990	9990	9990	9990	0
388	20240613	150500	82861960	9990	9990	9990	9990	791
389	20240613	150400	74959870	9980	9980	9980	9980	0
390	20240613	150300	74959870	9980	9980	9980	9980	0
391	20240613	150200	74959870	9980	9980	9980	9980	0
392	20240613	150100	74959870	9980	9980	9980	9980	0
393	20240613	150000	74959870	9980	9980	9980	9980	10
394	20240613	145900	74860070	9980	9980	9980	9980	0
395	20240613	145800	74860070	9980	9980	9980	9980	0
396	20240613	145700	74860070	9980	9980	9980	9980	10
397	20240613	145600	74760270	9980	9980	9980	9980	0
398	20240613	145500	74760270	9980	9980	9980	9980	15
399	20240613	145400	74610570	9980	9980	9980	9980	0
400	20240613	145300	74610570	9980	9980	9980	9980	0
401	20240613	145200	74610570	9980	9980	9980	9980	5
402	20240613	145100	74560670	9990	9990	9990	9990	0
403	20240613	145000	74560670	9990	9980	9990	9980	108
404	20240613	144900	73481850	9980	9980	9980	9980	0
405	20240613	144800	73481850	9980	9980	9980	9980	0
406	20240613	144700	73481850	9980	9980	9980	9980	11
407	20240613	144600	73372070	9980	9980	9980	9980	0
408	20240613	144500	73372070	9980	9980	9980	9980	10
409	20240613	144400	73272270	9980	9980	9980	9980	0
410	20240613	144300	73272270	9980	9980	9980	9980	0
411	20240613	144200	73272270	9980	9980	9980	9980	10
412	20240613	144100	73172470	9980	9980	9980	9980	0
413	20240613	144000	73172470	9980	9980	9980	9980	10
414	20240613	143900	73072670	9980	9980	9980	9980	27
415	20240613	143800	72803210	9980	9980	9980	9980	0
416	20240613	143700	72803210	9980	9980	9980	9980	10
417	20240613	143600	72703410	9980	9980	9980	9980	0
418	20240613	143500	72703410	9980	9980	9980	9980	11
419	20240613	143400	72593630	9980	9980	9980	9980	0
420	20240613	143300	72593630	9980	9980	9980	9980	0
421	20240613	143200	72593630	9980	9980	9980	9980	10
422	20240613	143100	72493830	9980	9980	9980	9980	0
423	20240613	143000	72493830	9980	9980	9980	9980	10
424	20240613	142900	72394030	9980	9980	9980	9980	0
425	20240613	142800	72394030	9980	9980	9980	9980	0
426	20240613	142700	72394030	9980	9980	9980	9980	10
427	20240613	142600	72294230	9980	9980	9980	9980	0
428	20240613	142500	72294230	9980	9980	9980	9980	11
429	20240613	142400	72184450	9980	9980	9980	9980	0
430	20240613	142300	72184450	9980	9980	9980	9980	0
431	20240613	142200	72184450	9980	9980	9980	9980	11
432	20240613	142100	72074670	9980	9980	9980	9980	0
433	20240613	142000	72074670	9980	9980	9980	9980	11
434	20240613	141900	71964890	9980	9980	9980	9980	0
435	20240613	141800	71964890	9980	9980	9980	9980	0
436	20240613	141700	71964890	9980	9980	9980	9980	10
437	20240613	141600	71865090	9980	9980	9980	9980	0
438	20240613	141500	71865090	9980	9980	9980	9980	10
439	20240613	141400	71765290	9980	9980	9980	9980	0
440	20240613	141300	71765290	9980	9980	9980	9980	0
441	20240613	141200	71765290	9980	9980	9980	9980	20
442	20240613	141100	71565690	9980	9980	9980	9980	0
443	20240613	141000	71565690	9980	9980	9980	9980	10
444	20240613	140900	71465890	9980	9980	9980	9980	0
445	20240613	140800	71465890	9980	9980	9980	9980	0
446	20240613	140700	71465890	9980	9980	9980	9980	10
447	20240613	140600	71366090	9980	9980	9980	9980	0
448	20240613	140500	71366090	9980	9980	9980	9980	10
449	20240613	140400	71266290	9980	9980	9980	9980	0
450	20240613	140300	71266290	9980	9980	9980	9980	0
451	20240613	140200	71266290	9980	9980	9980	9980	10
452	20240613	140100	71166490	9980	9980	9980	9980	0
453	20240613	140000	71166490	9980	9980	9980	9980	10
454	20240613	135900	71066690	9980	9980	9980	9980	0
455	20240613	135800	71066690	9980	9980	9980	9980	14
456	20240613	135700	70926970	9970	9970	9970	9970	10
457	20240613	135600	70827270	9970	9970	9970	9970	0
458	20240613	135500	70827270	9970	9970	9970	9970	10
459	20240613	135400	70727570	9970	9970	9970	9970	0
460	20240613	135300	70727570	9970	9970	9970	9970	0
461	20240613	135200	70727570	9970	9970	9970	9970	10
462	20240613	135100	70627870	9960	9960	9960	9960	0
463	20240613	135000	70627870	9960	9960	9960	9960	10
464	20240613	134900	70528270	9960	9960	9960	9960	0
465	20240613	134800	70528270	9960	9960	9960	9960	0
466	20240613	134700	70528270	9960	9960	9960	9960	10
467	20240613	134600	70428670	9960	9960	9960	9960	0
468	20240613	134500	70428670	9960	9960	9960	9960	10
469	20240613	134400	70329070	9960	9960	9960	9960	0
470	20240613	134300	70329070	9960	9960	9960	9960	0
471	20240613	134200	70329070	9960	9960	9960	9960	10
472	20240613	134100	70229470	9960	9960	9960	9960	0
473	20240613	134000	70229470	9960	9960	9960	9960	10
474	20240613	133900	70129870	9960	9960	9960	9960	0
475	20240613	133800	70129870	9960	9960	9960	9960	0
476	20240613	133700	70129870	9960	9960	9960	9960	10
477	20240613	133600	70030270	9960	9960	9960	9960	0
478	20240613	133500	70030270	9960	9960	9960	9960	11
479	20240613	133400	69920710	9960	9960	9960	9960	0
480	20240613	133300	69920710	9960	9960	9960	9960	0
481	20240613	133200	69920710	9960	9960	9960	9960	10
482	20240613	133100	69821110	9960	9960	9960	9960	0
483	20240613	133000	69821110	9960	9960	9960	9960	10
484	20240613	132900	69721510	9960	9960	9960	9960	0
485	20240613	132800	69721510	9960	9960	9960	9960	0
486	20240613	132700	69721510	9960	9960	9960	9960	10
487	20240613	132600	69621910	9960	9960	9960	9960	0
488	20240613	132500	69621910	9960	9960	9960	9960	15
489	20240613	132400	69472510	9960	9960	9960	9960	0
490	20240613	132300	69472510	9960	9960	9960	9960	5
491	20240613	132200	69422710	9990	9990	9990	9990	0
492	20240613	132100	69422710	9990	9990	9990	9990	1
493	20240613	132000	69412720	9960	9960	9960	9960	10
494	20240613	131900	69313120	9960	9960	9960	9960	0
495	20240613	131800	69313120	9960	9960	9960	9960	0
496	20240613	131700	69313120	9960	9960	9960	9960	11
497	20240613	131600	69203560	9960	9960	9960	9960	0
498	20240613	131500	69203560	9960	9960	9960	9960	10
499	20240613	131400	69103960	9960	9960	9960	9960	0
500	20240613	131300	69103960	9960	9960	9960	9960	3
501	20240613	131200	69074080	9960	9960	9960	9960	10
502	20240613	131100	68974480	9960	9960	9960	9960	0
503	20240613	131000	68974480	9960	9960	9960	9960	10
504	20240613	130900	68874880	9960	9960	9960	9960	0
505	20240613	130800	68874880	9960	9960	9960	9960	0
506	20240613	130700	68874880	9960	9960	9960	9960	11
507	20240613	130600	68765320	9960	9960	9960	9960	0
508	20240613	130500	68765320	9960	9960	9960	9960	10
509	20240613	130400	68665720	9960	9960	9960	9960	0
510	20240613	130300	68665720	9960	9960	9960	9960	0
511	20240613	130200	68665720	9960	9960	9960	9960	11
512	20240613	130100	68556160	9960	9960	9960	9960	0
513	20240613	130000	68556160	9960	9960	9960	9960	11
514	20240613	125900	68446600	9960	9960	9960	9960	0
515	20240613	125800	68446600	9960	9960	9960	9960	0
516	20240613	125700	68446600	9960	9960	9960	9960	10
517	20240613	125600	68347000	9960	9960	9960	9960	0
518	20240613	125500	68347000	9960	9960	9960	9960	11
519	20240613	125400	68237440	9960	9960	9960	9960	0
520	20240613	125300	68237440	9960	9960	9960	9960	0
521	20240613	125200	68237440	9960	9960	9960	9960	10
522	20240613	125100	68137840	9960	9960	9960	9960	0
523	20240613	125000	68137840	9960	9960	9960	9960	10
524	20240613	124900	68038240	9960	9960	9960	9960	0
525	20240613	124800	68038240	9960	9960	9960	9960	0
526	20240613	124700	68038240	9960	9960	9960	9960	10
527	20240613	124600	67938640	9960	9960	9960	9960	0
528	20240613	124500	67938640	9960	9960	9960	9960	10
529	20240613	124400	67839040	9960	9960	9960	9960	0
530	20240613	124300	67839040	9960	9960	9960	9960	0
531	20240613	124200	67839040	9960	9960	9960	9960	10
532	20240613	124100	67739440	9960	9960	9960	9960	0
533	20240613	124000	67739440	9960	9960	9960	9960	10
534	20240613	123900	67639840	9960	9960	9960	9960	0
535	20240613	123800	67639840	9960	9960	9960	9960	0
536	20240613	123700	67639840	9960	9960	9960	9960	11
537	20240613	123600	67530280	9960	9960	9960	9960	0
538	20240613	123500	67530280	9960	9960	9960	9960	10
539	20240613	123400	67430680	9960	9960	9960	9960	0
540	20240613	123300	67430680	9960	9960	9960	9960	0
541	20240613	123200	67430680	9960	9960	9960	9960	10
542	20240613	123100	67331080	9960	9960	9960	9960	0
543	20240613	123000	67331080	9960	9960	9960	9960	10
544	20240613	122900	67231480	9960	9960	9960	9960	0
545	20240613	122800	67231480	9960	9960	9960	9960	5
546	20240613	122700	67181680	9960	9960	9960	9960	5
547	20240613	122600	67131880	9960	9960	9960	9960	0
548	20240613	122500	67131880	9960	9960	9960	9960	10
549	20240613	122400	67032280	9960	9960	9960	9960	0
550	20240613	122300	67032280	9960	9960	9960	9960	5
551	20240613	122200	66982480	9960	9960	9960	9960	5
552	20240613	122100	66932680	9960	9960	9960	9960	0
553	20240613	122000	66932680	9960	9960	9960	9960	11
554	20240613	121900	66823120	9960	9960	9960	9960	4
555	20240613	121800	66783280	9960	9960	9960	9960	55
556	20240613	121700	66235480	9960	9960	9960	9960	5
557	20240613	121600	66185680	9960	9960	9960	9960	0
558	20240613	121500	66185680	9960	9960	9960	9960	10
559	20240613	121400	66086080	9960	9960	9960	9960	0
560	20240613	121300	66086080	9960	9960	9960	9960	5
561	20240613	121200	66036280	9960	9960	9960	9960	5
562	20240613	121100	65986480	9960	9960	9960	9960	0
563	20240613	121000	65986480	9960	9960	9960	9960	10
564	20240613	120900	65886880	9960	9960	9960	9960	0
565	20240613	120800	65886880	9960	9960	9960	9960	5
566	20240613	120700	65837080	9960	9960	9960	9960	5
567	20240613	120600	65787280	9960	9960	9960	9960	0
568	20240613	120500	65787280	9960	9960	9960	9960	10
569	20240613	120400	65687680	9960	9960	9960	9960	0
570	20240613	120300	65687680	9960	9960	9960	9960	5
571	20240613	120200	65637880	9960	9960	9960	9960	5
572	20240613	120100	65588080	9960	9960	9960	9960	0
573	20240613	120000	65588080	9960	9960	9960	9960	11
574	20240613	115900	65478520	9960	9960	9960	9960	0
575	20240613	115800	65478520	9960	9960	9960	9960	5
576	20240613	115700	65428720	9960	9960	9960	9960	5
577	20240613	115600	65378920	9960	9960	9960	9960	0
578	20240613	115500	65378920	9960	9960	9960	9960	10
579	20240613	115400	65279320	9950	9950	9950	9950	0
580	20240613	115300	65279320	9950	9950	9950	9950	5
581	20240613	115200	65229570	9950	9950	9950	9950	6
582	20240613	115100	65169870	9950	9950	9950	9950	0
583	20240613	115000	65169870	9950	9950	9950	9950	16
584	20240613	114900	65010670	9950	9950	9950	9950	5
585	20240613	114800	64960920	9990	9990	9990	9990	0
586	20240613	114700	64960920	9990	9990	9990	9990	1
587	20240613	114600	64950930	9950	9950	9950	9950	0
588	20240613	114500	64950930	9950	9950	9950	9950	10
589	20240613	114400	64851430	9950	9950	9950	9950	100
590	20240613	114300	63856430	9950	9950	9950	9950	10
591	20240613	114200	63756930	9950	9950	9950	9950	0
592	20240613	114100	63756930	9950	9950	9950	9950	0
593	20240613	114000	63756930	9950	9950	9950	9950	11
594	20240613	113900	63647480	9950	9950	9950	9950	0
595	20240613	113800	63647480	9950	9950	9950	9950	10
596	20240613	113700	63547980	9950	9950	9950	9950	0
597	20240613	113600	63547980	9950	9950	9950	9950	1
598	20240613	113500	63538030	9950	9950	9950	9950	10
599	20240613	113400	63438530	9950	9950	9950	9950	0
600	20240613	113300	63438530	9950	9950	9950	9950	10
601	20240613	113200	63339030	9950	9950	9950	9950	0
602	20240613	113100	63339030	9950	9950	9950	9950	0
603	20240613	113000	63339030	9950	9950	9950	9950	10
604	20240613	112900	63239530	9950	9950	9950	9950	0
605	20240613	112800	63239530	9950	9950	9950	9950	10
606	20240613	112700	63140030	9950	9950	9950	9950	0
607	20240613	112600	63140030	9950	9950	9950	9950	0
608	20240613	112500	63140030	9950	9950	9950	9950	10
609	20240613	112400	63040530	9950	9950	9950	9950	0
610	20240613	112300	63040530	9950	9950	9950	9950	11
611	20240613	112200	62931080	9950	9950	9950	9950	0
612	20240613	112100	62931080	9950	9950	9950	9950	0
613	20240613	112000	62931080	9950	9950	9950	9950	10
614	20240613	111900	62831580	9950	9950	9950	9950	0
615	20240613	111800	62831580	9950	9950	9950	9950	16
616	20240613	111700	62672380	9950	9950	9950	9950	5
617	20240613	111600	62622630	9990	9990	9990	9990	0
618	20240613	111500	62622630	9990	9990	9990	9990	0
619	20240613	111400	62622630	9990	9990	9990	9990	0
620	20240613	111300	62622630	9990	9950	9990	9950	11
621	20240613	111200	62513140	9950	9950	9950	9950	0
622	20240613	111100	62513140	9950	9950	9950	9950	0
623	20240613	111000	62513140	9950	9950	9950	9950	10
624	20240613	110900	62413640	9950	9950	9950	9950	0
625	20240613	110800	62413640	9950	9950	9950	9950	10
626	20240613	110700	62314140	9950	9950	9950	9950	0
627	20240613	110600	62314140	9950	9950	9950	9950	0
628	20240613	110500	62314140	9950	9950	9950	9950	10
629	20240613	110400	62214640	9950	9950	9950	9950	0
630	20240613	110300	62214640	9950	9950	9950	9950	10
631	20240613	110200	62115140	9950	9950	9950	9950	0
632	20240613	110100	62115140	9950	9950	9950	9950	0
633	20240613	110000	62115140	9950	9950	9950	9950	11
634	20240613	105900	62005690	9950	9950	9950	9950	0
635	20240613	105800	62005690	9950	9950	9950	9950	14
636	20240613	105700	61866390	9950	9950	9950	9950	0
637	20240613	105600	61866390	9950	9960	9960	9950	4091
638	20240613	105500	21160390	9960	9960	9960	9960	11
639	20240613	105400	21050830	9960	9960	9960	9960	0
640	20240613	105300	21050830	9960	9960	9960	9960	10
641	20240613	105200	20951230	9990	9990	9990	9990	0
642	20240613	105100	20951230	9990	9990	9990	9990	0
643	20240613	105000	20951230	9990	9990	9990	9990	0
644	20240613	104900	20951230	9990	9990	9990	9990	0
645	20240613	104800	20951230	9990	9990	9990	9990	0
646	20240613	104700	20951230	9990	9990	9990	9990	0
647	20240613	104600	20951230	9990	9990	9990	9990	0
648	20240613	104500	20951230	9990	9990	9990	9990	0
649	20240613	104400	20951230	9990	9970	9990	9970	1870
650	20240613	104300	2271570	9970	9970	9970	9970	0
651	20240613	104200	2271570	9970	9970	9970	9970	0
652	20240613	104100	2271570	9970	9970	9970	9970	0
653	20240613	104000	2271570	9970	9970	9970	9970	5
654	20240613	103900	2221720	9970	9970	9970	9970	0
655	20240613	103800	2221720	9970	9970	9970	9970	123
656	20240613	103700	995410	9970	9970	9970	9970	0
657	20240613	103600	995410	9970	9970	9970	9970	0
658	20240613	103500	995410	9970	9970	9970	9970	4
659	20240613	103400	955530	9970	9970	9970	9970	0
660	20240613	103300	955530	9970	9970	9970	9970	0
661	20240613	103200	955530	9970	9970	9970	9970	0
662	20240613	103100	955530	9970	9970	9970	9970	0
663	20240613	103000	955530	9970	9970	9970	9970	0
664	20240613	102900	955530	9970	9970	9970	9970	0
665	20240613	102800	955530	9970	9970	9970	9970	0
666	20240613	102700	955530	9970	9970	9970	9970	0
667	20240613	102600	955530	9970	9970	9970	9970	0
668	20240613	102500	955530	9970	9970	9970	9970	0
669	20240613	102400	955530	9970	9970	9970	9970	0
670	20240613	102300	955530	9970	9970	9970	9970	0
671	20240613	102200	955530	9970	9970	9970	9970	0
672	20240613	102100	955530	9970	9970	9970	9970	0
673	20240613	102000	955530	9970	9970	9970	9970	0
674	20240613	101900	955530	9970	9970	9970	9970	0
675	20240613	101800	955530	9970	9970	9970	9970	0
676	20240613	101700	955530	9970	9970	9970	9970	0
677	20240613	101600	955530	9970	9970	9970	9970	0
678	20240613	101500	955530	9970	9970	9970	9970	0
679	20240613	101400	955530	9970	9970	9970	9970	0
680	20240613	101300	955530	9970	9970	9970	9970	4
681	20240613	101200	915650	9970	9970	9970	9970	0
682	20240613	101100	915650	9970	9970	9970	9970	0
683	20240613	101000	915650	9970	9970	9970	9970	0
684	20240613	100900	915650	9970	9970	9970	9970	0
685	20240613	100800	915650	9970	9970	9970	9970	0
686	20240613	100700	915650	9970	9970	9970	9970	0
687	20240613	100600	915650	9970	9970	9970	9970	0
688	20240613	100500	915650	9970	9970	9970	9970	0
689	20240613	100400	915650	9970	9970	9970	9970	0
690	20240613	100300	915650	9970	9970	9970	9970	0
691	20240613	100200	915650	9970	9970	9970	9970	0
692	20240613	100100	915650	9970	9970	9970	9970	0
693	20240613	100000	915650	9970	9970	9970	9970	0
694	20240613	095900	915650	9970	9970	9970	9970	0
695	20240613	095800	915650	9970	9970	9970	9970	0
696	20240613	095700	915650	9970	9970	9970	9970	0
697	20240613	095600	915650	9970	9970	9970	9970	0
698	20240613	095500	915650	9970	9970	9970	9970	0
699	20240613	095400	915650	9970	9970	9970	9970	0
700	20240613	095300	915650	9970	9970	9970	9970	0
701	20240613	095200	915650	9970	9970	9970	9970	0
702	20240613	095100	915650	9970	9970	9970	9970	0
703	20240613	095000	915650	9970	9970	9970	9970	0
704	20240613	094900	915650	9970	9970	9970	9970	0
705	20240613	094800	915650	9970	9970	9970	9970	0
706	20240613	094700	915650	9970	9970	9970	9970	0
707	20240613	094600	915650	9970	9970	9970	9970	0
708	20240613	094500	915650	9970	9970	9970	9970	0
709	20240613	094400	915650	9970	9970	9970	9970	0
710	20240613	094300	915650	9970	9970	9970	9970	0
711	20240613	094200	915650	9970	9970	9970	9970	0
712	20240613	094100	915650	9970	9970	9970	9970	0
713	20240613	094000	915650	9970	9970	9970	9970	0
714	20240613	093900	915650	9970	9970	9970	9970	4
715	20240613	093800	875770	9970	9970	9970	9970	5
716	20240613	093700	825920	9960	9960	9960	9960	0
717	20240613	093600	825920	9960	9960	9960	9960	0
718	20240613	093500	825920	9960	9960	9960	9960	0
719	20240613	093400	825920	9960	9960	9960	9960	0
720	20240613	093300	825920	9960	9960	9960	9960	0
721	20240613	093200	825920	9960	9960	9960	9960	0
722	20240613	093100	825920	9960	9960	9960	9960	0
723	20240613	093000	825920	9960	9960	9960	9960	0
724	20240613	092900	825920	9960	9960	9960	9960	0
725	20240613	092800	825920	9960	9960	9960	9960	0
726	20240613	092700	825920	9960	9960	9960	9960	0
727	20240613	092600	825920	9960	9960	9960	9960	0
728	20240613	092500	825920	9960	9960	9960	9960	0
729	20240613	092400	825920	9960	9960	9960	9960	0
730	20240613	092300	825920	9960	9960	9960	9960	0
731	20240613	092200	825920	9960	9960	9960	9960	0
732	20240613	092100	825920	9960	9960	9960	9960	0
733	20240613	092000	825920	9960	9960	9960	9960	0
734	20240613	091900	825920	9960	9960	9960	9960	0
735	20240613	091800	825920	9960	9960	9960	9960	0
736	20240613	091700	825920	9960	9960	9960	9960	2
737	20240613	091600	806000	10000	10000	10000	10000	0
738	20240613	091500	806000	10000	10000	10000	10000	0
739	20240613	091400	806000	10000	10000	10000	10000	0
740	20240613	091300	806000	10000	10000	10000	10000	0
741	20240613	091200	806000	10000	10000	10000	10000	0
742	20240613	091100	806000	10000	10000	10000	10000	0
743	20240613	091000	806000	10000	10000	10000	10000	0
744	20240613	090900	806000	10000	10000	10000	10000	0
745	20240613	090800	806000	10000	10000	10000	10000	0
746	20240613	090700	806000	10000	10000	10000	10000	0
747	20240613	090600	806000	10000	10000	10000	10000	0
748	20240613	090500	806000	10000	10000	10000	10000	0
749	20240613	090400	806000	10000	10000	10000	10000	0
750	20240613	090300	806000	10000	10000	10000	10000	0
751	20240613	090200	806000	10000	10000	10000	10000	0
752	20240613	090100	806000	10000	10000	10000	10000	1
753	20240613	090000	796000	9950	9950	9950	9950	80