KissMeData/448740/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	213400	87468560	9770	9770	9770	9770	13
3	20240621	213300	87468560	9770	9770	9770	9770	0
4	20240621	213200	87468560	9770	9770	9770	9770	0
5	20240621	213100	87468560	9770	9770	9770	9770	0
6	20240621	213000	87468560	9770	9770	9770	9770	0
7	20240621	212900	87468560	9770	9770	9770	9770	0
8	20240621	212800	87468560	9770	9770	9770	9770	0
9	20240621	212700	87468560	9770	9770	9770	9770	0
10	20240621	212600	87468560	9770	9770	9770	9770	0
11	20240621	212500	87468560	9770	9770	9770	9770	0
12	20240621	212400	87468560	9770	9770	9770	9770	0
13	20240621	212300	87468560	9770	9770	9770	9770	0
14	20240621	212200	87468560	9770	9770	9770	9770	0
15	20240621	212100	87468560	9770	9770	9770	9770	0
16	20240621	212000	87468560	9770	9770	9770	9770	0
17	20240621	211900	87468560	9770	9770	9770	9770	0
18	20240621	211800	87468560	9770	9770	9770	9770	0
19	20240621	211700	87468560	9770	9770	9770	9770	0
20	20240621	211600	87468560	9770	9770	9770	9770	0
21	20240621	211500	87468560	9770	9770	9770	9770	0
22	20240621	211400	87468560	9770	9770	9770	9770	0
23	20240621	211300	87468560	9770	9770	9770	9770	0
24	20240621	211200	87468560	9770	9770	9770	9770	0
25	20240621	211100	87468560	9770	9770	9770	9770	0
26	20240621	211000	87468560	9770	9770	9770	9770	0
27	20240621	210900	87468560	9770	9770	9770	9770	0
28	20240621	210800	87468560	9770	9770	9770	9770	0
29	20240621	210700	87468560	9770	9770	9770	9770	0
30	20240621	210600	87468560	9770	9770	9770	9770	0
31	20240621	210500	87468560	9770	9770	9770	9770	0
32	20240621	210400	87468560	9770	9770	9770	9770	13
33	20240621	210300	87468560	9770	9770	9770	9770	0
34	20240621	210200	87468560	9770	9770	9770	9770	0
35	20240621	210100	87468560	9770	9770	9770	9770	0
36	20240621	210000	87468560	9770	9770	9770	9770	0
37	20240621	205900	87468560	9770	9770	9770	9770	0
38	20240621	205800	87468560	9770	9770	9770	9770	0
39	20240621	205700	87468560	9770	9770	9770	9770	0
40	20240621	205600	87468560	9770	9770	9770	9770	0
41	20240621	205500	87468560	9770	9770	9770	9770	0
42	20240621	205400	87468560	9770	9770	9770	9770	0
43	20240621	205300	87468560	9770	9770	9770	9770	0
44	20240621	205200	87468560	9770	9770	9770	9770	0
45	20240621	205100	87468560	9770	9770	9770	9770	0
46	20240621	205000	87468560	9770	9770	9770	9770	0
47	20240621	204900	87468560	9770	9770	9770	9770	0
48	20240621	204800	87468560	9770	9770	9770	9770	0
49	20240621	204700	87468560	9770	9770	9770	9770	0
50	20240621	204600	87468560	9770	9770	9770	9770	0
51	20240621	204500	87468560	9770	9770	9770	9770	0
52	20240621	204400	87468560	9770	9770	9770	9770	0
53	20240621	204300	87468560	9770	9770	9770	9770	0
54	20240621	204200	87468560	9770	9770	9770	9770	0
55	20240621	204100	87468560	9770	9770	9770	9770	0
56	20240621	204000	87468560	9770	9770	9770	9770	0
57	20240621	203900	87468560	9770	9770	9770	9770	0
58	20240621	203800	87468560	9770	9770	9770	9770	0
59	20240621	203700	87468560	9770	9770	9770	9770	0
60	20240621	203600	87468560	9770	9770	9770	9770	0
61	20240621	203500	87468560	9770	9770	9770	9770	0
62	20240621	203400	87468560	9770	9770	9770	9770	13
63	20240621	203300	87468560	9770	9770	9770	9770	0
64	20240621	203200	87468560	9770	9770	9770	9770	0
65	20240621	203100	87468560	9770	9770	9770	9770	0
66	20240621	203000	87468560	9770	9770	9770	9770	0
67	20240621	202900	87468560	9770	9770	9770	9770	0
68	20240621	202800	87468560	9770	9770	9770	9770	0
69	20240621	202700	87468560	9770	9770	9770	9770	0
70	20240621	202600	87468560	9770	9770	9770	9770	0
71	20240621	202500	87468560	9770	9770	9770	9770	0
72	20240621	202400	87468560	9770	9770	9770	9770	0
73	20240621	202300	87468560	9770	9770	9770	9770	0
74	20240621	202200	87468560	9770	9770	9770	9770	0
75	20240621	202100	87468560	9770	9770	9770	9770	0
76	20240621	202000	87468560	9770	9770	9770	9770	0
77	20240621	201900	87468560	9770	9770	9770	9770	0
78	20240621	201800	87468560	9770	9770	9770	9770	0
79	20240621	201700	87468560	9770	9770	9770	9770	0
80	20240621	201600	87468560	9770	9770	9770	9770	0
81	20240621	201500	87468560	9770	9770	9770	9770	0
82	20240621	201400	87468560	9770	9770	9770	9770	0
83	20240621	201300	87468560	9770	9770	9770	9770	0
84	20240621	201200	87468560	9770	9770	9770	9770	0
85	20240621	201100	87468560	9770	9770	9770	9770	0
86	20240621	201000	87468560	9770	9770	9770	9770	0
87	20240621	200900	87468560	9770	9770	9770	9770	0
88	20240621	200800	87468560	9770	9770	9770	9770	0
89	20240621	200700	87468560	9770	9770	9770	9770	0
90	20240621	200600	87468560	9770	9770	9770	9770	0
91	20240621	200500	87468560	9770	9770	9770	9770	0
92	20240621	200400	87468560	9770	9770	9770	9770	13
93	20240621	200300	87468560	9770	9770	9770	9770	0
94	20240621	200200	87468560	9770	9770	9770	9770	0
95	20240621	200100	87468560	9770	9770	9770	9770	0
96	20240621	200000	87468560	9770	9770	9770	9770	0
97	20240621	195900	87468560	9770	9770	9770	9770	0
98	20240621	195800	87468560	9770	9770	9770	9770	0
99	20240621	195700	87468560	9770	9770	9770	9770	0
100	20240621	195600	87468560	9770	9770	9770	9770	0
101	20240621	195500	87468560	9770	9770	9770	9770	0
102	20240621	195400	87468560	9770	9770	9770	9770	0
103	20240621	195300	87468560	9770	9770	9770	9770	0
104	20240621	195200	87468560	9770	9770	9770	9770	0
105	20240621	195100	87468560	9770	9770	9770	9770	0
106	20240621	195000	87468560	9770	9770	9770	9770	0
107	20240621	194900	87468560	9770	9770	9770	9770	0
108	20240621	194800	87468560	9770	9770	9770	9770	0
109	20240621	194700	87468560	9770	9770	9770	9770	0
110	20240621	194600	87468560	9770	9770	9770	9770	0
111	20240621	194500	87468560	9770	9770	9770	9770	0
112	20240621	194400	87468560	9770	9770	9770	9770	0
113	20240621	194300	87468560	9770	9770	9770	9770	0
114	20240621	194200	87468560	9770	9770	9770	9770	0
115	20240621	194100	87468560	9770	9770	9770	9770	0
116	20240621	194000	87468560	9770	9770	9770	9770	0
117	20240621	193900	87468560	9770	9770	9770	9770	0
118	20240621	193800	87468560	9770	9770	9770	9770	0
119	20240621	193700	87468560	9770	9770	9770	9770	0
120	20240621	193600	87468560	9770	9770	9770	9770	0
121	20240621	193500	87468560	9770	9770	9770	9770	0
122	20240621	193400	87468560	9770	9770	9770	9770	13
123	20240621	193300	87468560	9770	9770	9770	9770	0
124	20240621	193200	87468560	9770	9770	9770	9770	0
125	20240621	193100	87468560	9770	9770	9770	9770	0
126	20240621	193000	87468560	9770	9770	9770	9770	0
127	20240621	192900	87468560	9770	9770	9770	9770	0
128	20240621	192800	87468560	9770	9770	9770	9770	0
129	20240621	192700	87468560	9770	9770	9770	9770	0
130	20240621	192600	87468560	9770	9770	9770	9770	0
131	20240621	192500	87468560	9770	9770	9770	9770	0
132	20240621	192400	87468560	9770	9770	9770	9770	0
133	20240621	192300	87468560	9770	9770	9770	9770	0
134	20240621	192200	87468560	9770	9770	9770	9770	0
135	20240621	192100	87468560	9770	9770	9770	9770	0
136	20240621	192000	87468560	9770	9770	9770	9770	0
137	20240621	191900	87468560	9770	9770	9770	9770	0
138	20240621	191800	87468560	9770	9770	9770	9770	0
139	20240621	191700	87468560	9770	9770	9770	9770	0
140	20240621	191600	87468560	9770	9770	9770	9770	0
141	20240621	191500	87468560	9770	9770	9770	9770	0
142	20240621	191400	87468560	9770	9770	9770	9770	0
143	20240621	191300	87468560	9770	9770	9770	9770	0
144	20240621	191200	87468560	9770	9770	9770	9770	0
145	20240621	191100	87468560	9770	9770	9770	9770	0
146	20240621	191000	87468560	9770	9770	9770	9770	0
147	20240621	190900	87468560	9770	9770	9770	9770	0
148	20240621	190800	87468560	9770	9770	9770	9770	0
149	20240621	190700	87468560	9770	9770	9770	9770	0
150	20240621	190600	87468560	9770	9770	9770	9770	0
151	20240621	190500	87468560	9770	9770	9770	9770	0
152	20240621	190400	87468560	9770	9770	9770	9770	13
153	20240621	190300	87468560	9770	9770	9770	9770	0
154	20240621	190200	87468560	9770	9770	9770	9770	0
155	20240621	190100	87468560	9770	9770	9770	9770	0
156	20240621	190000	87468560	9770	9770	9770	9770	0
157	20240621	185900	87468560	9770	9770	9770	9770	0
158	20240621	185800	87468560	9770	9770	9770	9770	0
159	20240621	185700	87468560	9770	9770	9770	9770	0
160	20240621	185600	87468560	9770	9770	9770	9770	0
161	20240621	185500	87468560	9770	9770	9770	9770	0
162	20240621	185400	87468560	9770	9770	9770	9770	0
163	20240621	185300	87468560	9770	9770	9770	9770	0
164	20240621	185200	87468560	9770	9770	9770	9770	0
165	20240621	185100	87468560	9770	9770	9770	9770	0
166	20240621	185000	87468560	9770	9770	9770	9770	0
167	20240621	184900	87468560	9770	9770	9770	9770	0
168	20240621	184800	87468560	9770	9770	9770	9770	0
169	20240621	184700	87468560	9770	9770	9770	9770	0
170	20240621	184600	87468560	9770	9770	9770	9770	0
171	20240621	184500	87468560	9770	9770	9770	9770	0
172	20240621	184400	87468560	9770	9770	9770	9770	0
173	20240621	184300	87468560	9770	9770	9770	9770	0
174	20240621	184200	87468560	9770	9770	9770	9770	0
175	20240621	184100	87468560	9770	9770	9770	9770	0
176	20240621	184000	87468560	9770	9770	9770	9770	0
177	20240621	183900	87468560	9770	9770	9770	9770	0
178	20240621	183800	87468560	9770	9770	9770	9770	0
179	20240621	183700	87468560	9770	9770	9770	9770	0
180	20240621	183600	87468560	9770	9770	9770	9770	0
181	20240621	183500	87468560	9770	9770	9770	9770	0
182	20240621	183400	87468560	9770	9770	9770	9770	13
183	20240621	183300	87468560	9770	9770	9770	9770	0
184	20240621	183200	87468560	9770	9770	9770	9770	0
185	20240621	183100	87468560	9770	9770	9770	9770	0
186	20240621	183000	87468560	9770	9770	9770	9770	0
187	20240621	182900	87468560	9770	9770	9770	9770	0
188	20240621	182800	87468560	9770	9770	9770	9770	0
189	20240621	182700	87468560	9770	9770	9770	9770	0
190	20240621	182600	87468560	9770	9770	9770	9770	0
191	20240621	182500	87468560	9770	9770	9770	9770	0
192	20240621	182400	87468560	9770	9770	9770	9770	0
193	20240621	182300	87468560	9770	9770	9770	9770	0
194	20240621	182200	87468560	9770	9770	9770	9770	0
195	20240621	182100	87468560	9770	9770	9770	9770	0
196	20240621	182000	87468560	9770	9770	9770	9770	0
197	20240621	181900	87468560	9770	9770	9770	9770	0
198	20240621	181800	87468560	9770	9770	9770	9770	0
199	20240621	181700	87468560	9770	9770	9770	9770	0
200	20240621	181600	87468560	9770	9770	9770	9770	0
201	20240621	181500	87468560	9770	9770	9770	9770	0
202	20240621	181400	87468560	9770	9770	9770	9770	0
203	20240621	181300	87468560	9770	9770	9770	9770	0
204	20240621	181200	87468560	9770	9770	9770	9770	0
205	20240621	181100	87468560	9770	9770	9770	9770	0
206	20240621	181000	87468560	9770	9770	9770	9770	0
207	20240621	180900	87468560	9770	9770	9770	9770	0
208	20240621	180800	87468560	9770	9770	9770	9770	0
209	20240621	180700	87468560	9770	9770	9770	9770	0
210	20240621	180600	87468560	9770	9770	9770	9770	0
211	20240621	180500	87468560	9770	9770	9770	9770	0
212	20240621	180400	87468560	9770	9770	9770	9770	13
213	20240621	180300	87468560	9770	9770	9770	9770	0
214	20240621	180200	87468560	9770	9770	9770	9770	0
215	20240621	180100	87468560	9770	9770	9770	9770	0
216	20240621	180000	87468560	9770	9770	9770	9770	0
217	20240621	175900	87468560	9770	9770	9770	9770	0
218	20240621	175800	87468560	9770	9770	9770	9770	0
219	20240621	175700	87468560	9770	9770	9770	9770	0
220	20240621	175600	87468560	9770	9770	9770	9770	0
221	20240621	175500	87468560	9770	9770	9770	9770	0
222	20240621	175400	87468560	9770	9770	9770	9770	0
223	20240621	175300	87468560	9770	9770	9770	9770	0
224	20240621	175200	87468560	9770	9770	9770	9770	0
225	20240621	175100	87468560	9770	9770	9770	9770	0
226	20240621	175000	87468560	9770	9770	9770	9770	0
227	20240621	174900	87468560	9770	9770	9770	9770	0
228	20240621	174800	87468560	9770	9770	9770	9770	0
229	20240621	174700	87468560	9770	9770	9770	9770	0
230	20240621	174600	87468560	9770	9770	9770	9770	0
231	20240621	174500	87468560	9770	9770	9770	9770	0
232	20240621	174400	87468560	9770	9770	9770	9770	0
233	20240621	174300	87468560	9770	9770	9770	9770	0
234	20240621	174200	87468560	9770	9770	9770	9770	0
235	20240621	174100	87468560	9770	9770	9770	9770	0
236	20240621	174000	87468560	9770	9770	9770	9770	0
237	20240621	173900	87468560	9770	9770	9770	9770	0
238	20240621	173800	87468560	9770	9770	9770	9770	0
239	20240621	173700	87468560	9770	9770	9770	9770	0
240	20240621	173600	87468560	9770	9770	9770	9770	0
241	20240621	173500	87468560	9770	9770	9770	9770	0
242	20240621	173400	87468560	9770	9770	9770	9770	13
243	20240621	173300	87468560	9770	9770	9770	9770	0
244	20240621	173200	87468560	9770	9770	9770	9770	0
245	20240621	173100	87468560	9770	9770	9770	9770	0
246	20240621	173000	87468560	9770	9770	9770	9770	0
247	20240621	172900	87468560	9770	9770	9770	9770	0
248	20240621	172800	87468560	9770	9770	9770	9770	0
249	20240621	172700	87468560	9770	9770	9770	9770	0
250	20240621	172600	87468560	9770	9770	9770	9770	0
251	20240621	172500	87468560	9770	9770	9770	9770	0
252	20240621	172400	87468560	9770	9770	9770	9770	0
253	20240621	172300	87468560	9770	9770	9770	9770	0
254	20240621	172200	87468560	9770	9770	9770	9770	0
255	20240621	172100	87468560	9770	9770	9770	9770	0
256	20240621	172000	87468560	9770	9770	9770	9770	0
257	20240621	171900	87468560	9770	9770	9770	9770	0
258	20240621	171800	87468560	9770	9770	9770	9770	0
259	20240621	171700	87468560	9770	9770	9770	9770	0
260	20240621	171600	87468560	9770	9770	9770	9770	0
261	20240621	171500	87468560	9770	9770	9770	9770	0
262	20240621	171400	87468560	9770	9770	9770	9770	0
263	20240621	171300	87468560	9770	9770	9770	9770	0
264	20240621	171200	87468560	9770	9770	9770	9770	0
265	20240621	171100	87468560	9770	9770	9770	9770	0
266	20240621	171000	87468560	9770	9770	9770	9770	0
267	20240621	170900	87468560	9770	9770	9770	9770	0
268	20240621	170800	87468560	9770	9770	9770	9770	0
269	20240621	170700	87468560	9770	9770	9770	9770	0
270	20240621	170600	87468560	9770	9770	9770	9770	0
271	20240621	170500	87468560	9770	9770	9770	9770	0
272	20240621	170400	87468560	9770	9770	9770	9770	13
273	20240621	170300	87468560	9770	9770	9770	9770	0
274	20240621	170200	87468560	9770	9770	9770	9770	0
275	20240621	170100	87468560	9770	9770	9770	9770	0
276	20240621	170000	87468560	9770	9770	9770	9770	0
277	20240621	165900	87468560	9770	9770	9770	9770	0
278	20240621	165800	87468560	9770	9770	9770	9770	0
279	20240621	165700	87468560	9770	9770	9770	9770	0
280	20240621	165600	87468560	9770	9770	9770	9770	0
281	20240621	165500	87468560	9770	9770	9770	9770	0
282	20240621	165400	87468560	9770	9770	9770	9770	0
283	20240621	165300	87468560	9770	9770	9770	9770	0
284	20240621	165200	87468560	9770	9770	9770	9770	0
285	20240621	165100	87468560	9770	9770	9770	9770	0
286	20240621	165000	87468560	9770	9770	9770	9770	0
287	20240621	164900	87468560	9770	9770	9770	9770	0
288	20240621	164800	87468560	9770	9770	9770	9770	0
289	20240621	164700	87468560	9770	9770	9770	9770	0
290	20240621	164600	87468560	9770	9770	9770	9770	0
291	20240621	164500	87468560	9770	9770	9770	9770	0
292	20240621	164400	87468560	9770	9770	9770	9770	0
293	20240621	164300	87468560	9770	9770	9770	9770	0
294	20240621	164200	87468560	9770	9770	9770	9770	0
295	20240621	164100	87468560	9770	9770	9770	9770	0
296	20240621	164000	87468560	9770	9770	9770	9770	0
297	20240621	163900	87468560	9770	9770	9770	9770	0
298	20240621	163800	87468560	9770	9770	9770	9770	0
299	20240621	163700	87468560	9770	9770	9770	9770	0
300	20240621	163600	87468560	9770	9770	9770	9770	0
301	20240621	163500	87468560	9770	9770	9770	9770	0
302	20240621	163400	87468560	9770	9770	9770	9770	13
303	20240621	163300	87468560	9770	9770	9770	9770	0
304	20240621	163200	87468560	9770	9770	9770	9770	0
305	20240621	163100	87468560	9770	9770	9770	9770	0
306	20240621	163000	87468560	9770	9770	9770	9770	0
307	20240621	162900	87468560	9770	9770	9770	9770	0
308	20240621	162800	87468560	9770	9770	9770	9770	0
309	20240621	162700	87468560	9770	9770	9770	9770	0
310	20240621	162600	87468560	9770	9770	9770	9770	0
311	20240621	162500	87468560	9770	9770	9770	9770	0
312	20240621	162400	87468560	9770	9770	9770	9770	0
313	20240621	162300	87468560	9770	9770	9770	9770	0
314	20240621	162200	87468560	9770	9770	9770	9770	0
315	20240621	162100	87468560	9770	9770	9770	9770	0
316	20240621	162000	87468560	9770	9770	9770	9770	0
317	20240621	161900	87468560	9770	9770	9770	9770	0
318	20240621	161800	87468560	9770	9770	9770	9770	0
319	20240621	161700	87468560	9770	9770	9770	9770	0
320	20240621	161600	87468560	9770	9770	9770	9770	0
321	20240621	161500	87468560	9770	9770	9770	9770	0
322	20240621	161400	87468560	9770	9770	9770	9770	0
323	20240621	161300	87468560	9770	9770	9770	9770	0
324	20240621	161200	87468560	9770	9770	9770	9770	0
325	20240621	161100	87468560	9770	9770	9770	9770	0
326	20240621	161000	87468560	9770	9770	9770	9770	0
327	20240621	160900	87468560	9770	9770	9770	9770	0
328	20240621	160800	87468560	9770	9770	9770	9770	0
329	20240621	160700	87468560	9770	9770	9770	9770	0
330	20240621	160600	87468560	9770	9770	9770	9770	0
331	20240621	160500	87468560	9770	9770	9770	9770	0
332	20240621	160400	87468560	9770	9770	9770	9770	13
333	20240621	160300	87468560	9770	9770	9770	9770	0
334	20240621	160200	87468560	9770	9770	9770	9770	0
335	20240621	160100	87468560	9770	9770	9770	9770	0
336	20240621	160000	87468560	9770	9770	9770	9770	0
337	20240621	155900	87468560	9770	9770	9770	9770	0
338	20240621	155800	87468560	9770	9770	9770	9770	0
339	20240621	155700	87468560	9770	9770	9770	9770	0
340	20240621	155600	87468560	9770	9770	9770	9770	0
341	20240621	155500	87468560	9770	9770	9770	9770	0
342	20240621	155400	87468560	9770	9770	9770	9770	0
343	20240621	155300	87468560	9770	9770	9770	9770	0
344	20240621	155200	87468560	9770	9770	9770	9770	0
345	20240621	155100	87468560	9770	9770	9770	9770	0
346	20240621	155000	87468560	9770	9770	9770	9770	0
347	20240621	154900	87468560	9770	9770	9770	9770	0
348	20240621	154800	87468560	9770	9770	9770	9770	0
349	20240621	154700	87468560	9770	9770	9770	9770	0
350	20240621	154600	87468560	9770	9770	9770	9770	0
351	20240621	154500	87468560	9770	9770	9770	9770	0
352	20240621	154400	87468560	9770	9770	9770	9770	0
353	20240621	154300	87468560	9770	9770	9770	9770	0
354	20240621	154200	87468560	9770	9770	9770	9770	0
355	20240621	154100	87468560	9770	9770	9770	9770	0
356	20240621	154000	87468560	9770	9770	9770	9770	0
357	20240621	153900	87468560	9770	9770	9770	9770	0
358	20240621	153800	87468560	9770	9770	9770	9770	0
359	20240621	153700	87468560	9770	9770	9770	9770	0
360	20240621	153600	87468560	9770	9770	9770	9770	0
361	20240621	153500	87468560	9770	9770	9770	9770	0
362	20240621	153400	87468560	9770	9770	9770	9770	13
363	20240621	153300	87468560	9770	9770	9770	9770	0
364	20240621	153200	87468560	9770	9770	9770	9770	0
365	20240621	153100	87468560	9770	9770	9770	9770	0
366	20240621	153000	87468560	9770	9770	9770	9770	13
367	20240621	152900	87341550	9770	9770	9770	9770	0
368	20240621	152800	87341550	9770	9770	9770	9770	0
369	20240621	152700	87341550	9770	9770	9770	9770	0
370	20240621	152600	87341550	9770	9770	9770	9770	0
371	20240621	152500	87341550	9770	9770	9770	9770	0
372	20240621	152400	87341550	9770	9770	9770	9770	0
373	20240621	152300	87341550	9770	9770	9770	9770	0
374	20240621	152200	87341550	9770	9770	9770	9770	0
375	20240621	152100	87341550	9770	9770	9770	9770	0
376	20240621	152000	87341550	9770	9770	9770	9770	0
377	20240621	151900	87341550	9770	9770	9770	9770	1
378	20240621	151800	87331780	9760	9760	9760	9760	0
379	20240621	151700	87331780	9760	9760	9760	9760	0
380	20240621	151600	87331780	9760	9770	9770	9760	7
381	20240621	151500	87263450	9770	9770	9770	9770	0
382	20240621	151400	87263450	9770	9770	9770	9770	0
383	20240621	151300	87263450	9770	9770	9770	9770	0
384	20240621	151200	87263450	9770	9770	9770	9770	1
385	20240621	151100	87253680	9760	9760	9760	9760	6
386	20240621	151000	87195120	9770	9770	9770	9770	0
387	20240621	150900	87195120	9770	9770	9770	9770	0
388	20240621	150800	87195120	9770	9770	9770	9770	1
389	20240621	150700	87185350	9760	9760	9760	9760	0
390	20240621	150600	87185350	9760	9760	9760	9760	57
391	20240621	150500	86629030	9760	9760	9760	9760	0
392	20240621	150400	86629030	9760	9760	9760	9760	54
393	20240621	150300	86101990	9760	9760	9760	9760	0
394	20240621	150200	86101990	9760	9750	9760	9750	61
395	20240621	150100	85506660	9760	9760	9760	9760	1
396	20240621	150000	85496900	9740	9750	9750	9740	45
397	20240621	145900	85058530	9760	9760	9760	9760	0
398	20240621	145800	85058530	9760	9760	9760	9760	47
399	20240621	145700	84599810	9760	9760	9760	9760	1
400	20240621	145600	84590050	9750	9750	9750	9750	39
401	20240621	145500	84209800	9760	9760	9760	9760	0
402	20240621	145400	84209800	9760	9760	9760	9760	47
403	20240621	145300	83751080	9760	9750	9760	9750	35
404	20240621	145200	83409820	9760	9760	9760	9760	45
405	20240621	145100	82970620	9750	9750	9750	9750	0
406	20240621	145000	82970620	9750	9760	9760	9750	28
407	20240621	144900	82697610	9750	9750	9750	9750	22
408	20240621	144800	82483110	9750	9750	9750	9750	21
409	20240621	144700	82278360	9750	9750	9750	9750	9
410	20240621	144600	82190610	9760	9750	9760	9750	66
411	20240621	144500	81546530	9760	9760	9760	9760	0
412	20240621	144400	81546530	9760	9760	9760	9760	57
413	20240621	144300	80990210	9750	9750	9750	9750	27
414	20240621	144200	80726960	9760	9750	9760	9750	15
415	20240621	144100	80580700	9750	9750	9750	9750	0
416	20240621	144000	80580700	9750	9760	9760	9750	83
417	20240621	143900	79770890	9760	9760	9760	9760	0
418	20240621	143800	79770890	9760	9750	9760	9750	21
419	20240621	143700	79566130	9750	9750	9750	9750	25
420	20240621	143600	79322380	9760	9760	9760	9760	43
421	20240621	143500	78902700	9750	9760	9760	9750	9
422	20240621	143400	78814940	9760	9750	9760	9750	79
423	20240621	143300	78044170	9750	9750	9750	9750	0
424	20240621	143200	78044170	9750	9750	9750	9750	1
425	20240621	143100	78034420	9740	9750	9750	9740	18
426	20240621	143000	77858930	9750	9750	9750	9750	27
427	20240621	142900	77595680	9760	9760	9760	9760	0
428	20240621	142800	77595680	9760	9760	9760	9760	126
429	20240621	142700	76365920	9760	9760	9770	9760	34
430	20240621	142600	76034070	9750	9750	9750	9750	0
431	20240621	142500	76034070	9750	9750	9750	9750	6
432	20240621	142400	75975570	9750	9770	9770	9750	34
433	20240621	142300	75644050	9750	9750	9750	9750	0
434	20240621	142200	75644050	9750	9750	9750	9750	0
435	20240621	142100	75644050	9750	9760	9760	9730	537
436	20240621	142000	70410240	9760	9770	9770	9760	8
437	20240621	141900	70332150	9760	9760	9760	9760	0
438	20240621	141800	70332150	9760	9760	9760	9760	0
439	20240621	141700	70332150	9760	9760	9760	9760	40
440	20240621	141600	69941750	9770	9770	9770	9770	1
441	20240621	141500	69931980	9760	9760	9760	9760	0
442	20240621	141400	69931980	9760	9760	9760	9760	27
443	20240621	141300	69668460	9760	9760	9760	9760	13
444	20240621	141200	69541580	9770	9770	9770	9770	1
445	20240621	141100	69531810	9760	9760	9760	9760	27
446	20240621	141000	69268290	9760	9760	9760	9760	7
447	20240621	140900	69199970	9760	9770	9770	9760	6
448	20240621	140800	69141400	9760	9760	9760	9760	27
449	20240621	140700	68877880	9760	9760	9760	9760	1
450	20240621	140600	68868120	9760	9760	9760	9760	6
451	20240621	140500	68809560	9770	9770	9770	9770	1
452	20240621	140400	68799790	9760	9760	9760	9760	27
453	20240621	140300	68536270	9760	9750	9760	9750	15
454	20240621	140200	68389940	9750	9750	9750	9750	6
455	20240621	140100	68331440	9760	9740	9760	9740	28
456	20240621	140000	68058700	9740	9740	9740	9740	7
457	20240621	135900	67990520	9740	9740	9740	9740	1
458	20240621	135800	67980780	9760	9760	9760	9760	48
459	20240621	135700	67512300	9730	9730	9730	9730	0
460	20240621	135600	67512300	9730	9730	9730	9730	8
461	20240621	135500	67434460	9760	9760	9760	9760	11
462	20240621	135400	67327100	9770	9770	9770	9770	1
463	20240621	135300	67317330	9760	9760	9760	9760	13
464	20240621	135200	67190450	9730	9730	9730	9730	12
465	20240621	135100	67073690	9730	9730	9730	9730	33
466	20240621	135000	66752600	9760	9760	9760	9760	1
467	20240621	134900	66742840	9730	9730	9730	9730	6
468	20240621	134800	66684460	9730	9730	9730	9730	33
469	20240621	134700	66363370	9760	9760	9760	9760	0
470	20240621	134600	66363370	9760	9730	9760	9730	7
471	20240621	134500	66295230	9730	9730	9730	9730	28
472	20240621	134400	66022790	9730	9730	9730	9730	5
473	20240621	134300	65974140	9760	9760	9760	9760	1
474	20240621	134200	65964380	9730	9730	9730	9730	34
475	20240621	134100	65633560	9730	9730	9730	9730	6
476	20240621	134000	65575180	9760	9760	9760	9760	0
477	20240621	133900	65575180	9760	9730	9760	9730	7
478	20240621	133800	65507040	9730	9730	9730	9730	28
479	20240621	133700	65234600	9760	9760	9760	9760	0
480	20240621	133600	65234600	9760	9760	9760	9760	0
481	20240621	133500	65234600	9760	9730	9760	9730	28
482	20240621	133400	64962130	9730	9730	9730	9730	17
483	20240621	133300	64796720	9730	9730	9730	9730	0
484	20240621	133200	64796720	9730	9740	9740	9730	28
485	20240621	133100	64524270	9730	9730	9730	9730	1
486	20240621	133000	64514540	9730	9740	9740	9730	7
487	20240621	132900	64446390	9740	9740	9740	9740	27
488	20240621	132800	64183410	9760	9740	9760	9740	10
489	20240621	132700	64085990	9730	9730	9730	9730	8
490	20240621	132600	64008150	9740	9740	9740	9740	5
491	20240621	132500	63959450	9730	9730	9730	9730	27
492	20240621	132400	63696740	9740	9740	9740	9740	1
493	20240621	132300	63687000	9730	9730	9730	9730	14
494	20240621	132200	63550780	9730	9730	9730	9730	27
495	20240621	132100	63288070	9740	9740	9740	9740	0
496	20240621	132000	63288070	9740	9730	9740	9730	2
497	20240621	131900	63268600	9730	9730	9730	9730	39
498	20240621	131800	62889130	9740	9740	9740	9740	0
499	20240621	131700	62889130	9740	9740	9740	9740	1
500	20240621	131600	62879390	9730	9730	9730	9730	45
501	20240621	131500	62441540	9740	9740	9740	9740	0
502	20240621	131400	62441540	9740	9740	9740	9740	0
503	20240621	131300	62441540	9740	9730	9740	9730	8
504	20240621	131200	62363690	9730	9730	9730	9730	27
505	20240621	131100	62100980	9740	9740	9740	9740	1
506	20240621	131000	62091240	9740	9740	9740	9740	0
507	20240621	130900	62091240	9740	9730	9740	9730	40
508	20240621	130800	61702030	9730	9730	9730	9730	6
509	20240621	130700	61643650	9730	9730	9730	9730	0
510	20240621	130600	61643650	9730	9740	9740	9730	31
511	20240621	130500	61341990	9730	9730	9730	9730	6
512	20240621	130400	61283610	9740	9740	9740	9740	2
513	20240621	130300	61264130	9730	9730	9730	9730	28
514	20240621	130200	60991690	9740	9740	9740	9740	1
515	20240621	130100	60981950	9730	9730	9730	9730	16
516	20240621	130000	60826270	9730	9730	9730	9730	4
517	20240621	125900	60787350	9730	9730	9740	9730	30
518	20240621	125800	60495430	9730	9740	9740	9730	7
519	20240621	125700	60427310	9740	9740	9740	9740	0
520	20240621	125600	60427310	9740	9740	9740	9740	6
521	20240621	125500	60368870	9740	9740	9740	9740	19
522	20240621	125400	60183810	9740	9730	9740	9730	14
523	20240621	125300	60047580	9730	9730	9730	9730	27
524	20240621	125200	59784870	9730	9730	9730	9730	1
525	20240621	125100	59775140	9740	9730	9740	9730	18
526	20240621	125000	59599990	9730	9730	9730	9730	27
527	20240621	124900	59337280	9730	9730	9730	9730	0
528	20240621	124800	59337280	9730	9730	9730	9730	1
529	20240621	124700	59327550	9730	9730	9740	9730	12
530	20240621	124600	59210780	9730	9730	9730	9730	27
531	20240621	124500	58948070	9730	9730	9730	9730	0
532	20240621	124400	58948070	9730	9730	9730	9730	7
533	20240621	124300	58879960	9740	9730	9740	9730	28
534	20240621	124200	58607510	9730	9730	9730	9730	0
535	20240621	124100	58607510	9730	9740	9740	9730	58
536	20240621	124000	58043160	9730	9740	9740	9730	45
537	20240621	123900	57605300	9730	9730	9730	9730	0
538	20240621	123800	57605300	9730	9730	9730	9730	0
539	20240621	123700	57605300	9730	9730	9730	9730	34
540	20240621	123600	57274480	9730	9740	9740	9730	6
541	20240621	123500	57216090	9730	9730	9730	9730	0
542	20240621	123400	57216090	9730	9730	9730	9730	8
543	20240621	123300	57138250	9740	9740	9740	9740	2
544	20240621	123200	57118770	9760	9760	9760	9760	1
545	20240621	123100	57109010	9730	9730	9730	9730	0
546	20240621	123000	57109010	9730	9740	9770	9730	1028
547	20240621	122900	47070700	9730	9730	9730	9730	5
548	20240621	122800	47022050	9750	9730	9750	9730	20
549	20240621	122700	46827430	9730	9730	9730	9730	28
550	20240621	122600	46554990	9730	9730	9730	9730	11
551	20240621	122500	46447960	9750	9750	9750	9750	1
552	20240621	122400	46438210	9730	9730	9730	9730	27
553	20240621	122300	46175500	9730	9730	9730	9730	7
554	20240621	122200	46107390	9730	9730	9730	9730	5
555	20240621	122100	46058740	9750	9750	9750	9750	1
556	20240621	122000	46048990	9730	9730	9730	9730	28
557	20240621	121900	45776550	9730	9740	9740	9730	6
558	20240621	121800	45718160	9750	9750	9750	9750	0
559	20240621	121700	45718160	9750	9730	9750	9730	28
560	20240621	121600	45445700	9730	9730	9730	9730	1
561	20240621	121500	45435970	9730	9740	9740	9730	12
562	20240621	121400	45319200	9730	9750	9750	9730	28
563	20240621	121300	45046740	9730	9730	9730	9730	0
564	20240621	121200	45046740	9730	9730	9730	9730	1
565	20240621	121100	45037010	9730	9730	9730	9730	11
566	20240621	121000	44929980	9730	9750	9750	9730	28
567	20240621	120900	44657520	9730	9730	9730	9730	1
568	20240621	120800	44647790	9730	9730	9730	9730	11
569	20240621	120700	44540760	9730	9730	9730	9730	27
570	20240621	120600	44278050	9760	9760	9760	9760	1
571	20240621	120500	44268290	9730	9730	9730	9730	1
572	20240621	120400	44258560	9730	9730	9730	9730	44
573	20240621	120300	43830440	9730	9730	9730	9730	3
574	20240621	120200	43801250	9760	9730	9760	9730	8
575	20240621	120100	43723380	9730	9730	9730	9730	32
576	20240621	120000	43412020	9760	9760	9760	9760	0
577	20240621	115900	43412020	9760	9760	9760	9760	1
578	20240621	115800	43402260	9730	9730	9730	9730	10
579	20240621	115700	43304960	9730	9730	9730	9730	32
580	20240621	115600	42993600	9760	9760	9760	9760	0
581	20240621	115500	42993600	9760	9730	9760	9730	7
582	20240621	115400	42925460	9730	9740	9740	9730	28
583	20240621	115300	42653010	9760	9760	9760	9760	0
584	20240621	115200	42653010	9760	9760	9760	9760	0
585	20240621	115100	42653010	9760	9740	9760	9740	29
586	20240621	115000	42370530	9740	9740	9740	9740	11
587	20240621	114900	42263390	9740	9740	9740	9740	0
588	20240621	114800	42263390	9740	9740	9760	9740	29
589	20240621	114700	41980910	9740	9740	9740	9740	0
590	20240621	114600	41980910	9740	9740	9740	9740	13
591	20240621	114500	41854290	9740	9740	9740	9740	1
592	20240621	114400	41844550	9740	9760	9760	9740	28
593	20240621	114300	41571810	9740	9740	9740	9740	5
594	20240621	114200	41523110	9740	9740	9740	9740	6
595	20240621	114100	41464670	9740	9740	9740	9740	28
596	20240621	114000	41191950	9760	9760	9760	9760	1
597	20240621	113900	41182190	9740	9740	9740	9740	11
598	20240621	113800	41075050	9740	9740	9740	9740	28
599	20240621	113700	40802330	9760	9760	9760	9760	1
600	20240621	113600	40792570	9740	9740	9740	9740	9
601	20240621	113500	40704910	9740	9740	9740	9740	37
602	20240621	113400	40344530	9740	9740	9740	9740	0
603	20240621	113300	40344530	9740	9760	9760	9740	6
604	20240621	113200	40286070	9740	9740	9740	9740	15
605	20240621	113100	40139970	9740	9740	9740	9740	28
606	20240621	113000	39867250	9760	9760	9760	9760	0
607	20240621	112900	39867250	9760	9760	9760	9760	1
608	20240621	112800	39857490	9740	9740	9740	9740	39
609	20240621	112700	39477630	9740	9740	9740	9740	1
610	20240621	112600	39467890	9760	9760	9760	9760	0
611	20240621	112500	39467890	9760	9740	9760	9740	40
612	20240621	112400	39078270	9740	9740	9740	9740	0
613	20240621	112300	39078270	9740	9740	9740	9740	4
614	20240621	112200	39039310	9740	9760	9760	9740	28
615	20240621	112100	38766570	9740	9740	9740	9740	12
616	20240621	112000	38649690	9740	9740	9740	9740	0
617	20240621	111900	38649690	9740	9740	9740	9740	1
618	20240621	111800	38639950	9740	9740	9760	9740	33
619	20240621	111700	38318510	9740	9740	9740	9740	6
620	20240621	111600	38260070	9740	9740	9740	9740	1
621	20240621	111500	38250330	9740	9740	9740	9740	27
622	20240621	111400	37987350	9760	9740	9760	9740	17
623	20240621	111300	37821750	9740	9740	9740	9740	0
624	20240621	111200	37821750	9740	9740	9740	9740	28
625	20240621	111100	37549030	9740	9760	9760	9740	7
626	20240621	111000	37480830	9740	9740	9740	9740	7
627	20240621	110900	37412650	9740	9740	9740	9740	28
628	20240621	110800	37139930	9740	9740	9740	9740	0
629	20240621	110700	37139930	9740	9740	9760	9740	13
630	20240621	110600	37013290	9740	9740	9740	9740	0
631	20240621	110500	37013290	9740	9740	9740	9740	64
632	20240621	110400	36389930	9740	9740	9740	9740	0
633	20240621	110300	36389930	9740	9740	9760	9740	12
634	20240621	110200	36273030	9740	9740	9740	9740	27
635	20240621	110100	36010050	9740	9750	9750	9740	501
636	20240621	110000	31127780	9750	9750	9750	9750	6
637	20240621	105900	31069280	9760	9750	9760	9750	28
638	20240621	105800	30796270	9750	9750	9750	9750	1
639	20240621	105700	30786520	9750	9750	9750	9750	0
640	20240621	105600	30786520	9750	9760	9760	9750	40
641	20240621	105500	30396510	9750	9750	9750	9750	0
642	20240621	105400	30396510	9750	9750	9750	9750	1
643	20240621	105300	30386760	9750	9750	9750	9750	18
644	20240621	105200	30211260	9750	9760	9760	9750	28
645	20240621	105100	29938250	9750	9750	9750	9750	1
646	20240621	105000	29928500	9750	9750	9750	9750	0
647	20240621	104900	29928500	9750	9750	9750	9750	38
648	20240621	104800	29558000	9760	9760	9760	9760	1
649	20240621	104700	29548240	9750	9750	9750	9750	1
650	20240621	104600	29538490	9750	9750	9750	9750	34
651	20240621	104500	29206990	9750	9760	9760	9750	6
652	20240621	104400	29148480	9750	9750	9750	9750	1
653	20240621	104300	29138730	9750	9750	9750	9750	27
654	20240621	104200	28875480	9750	9750	9750	9750	13
655	20240621	104100	28748730	9760	9750	9760	9750	10
656	20240621	104000	28651220	9750	9750	9750	9750	1
657	20240621	103900	28641470	9750	9750	9750	9750	33
658	20240621	103800	28319720	9750	9750	9750	9750	5
659	20240621	103700	28270970	9760	9750	9760	9750	2
660	20240621	103600	28251460	9750	9750	9750	9750	27
661	20240621	103500	27988210	9750	9750	9750	9750	6
662	20240621	103400	27929710	9760	9760	9760	9760	0
663	20240621	103300	27929710	9760	9750	9760	9750	29
664	20240621	103200	27646950	9770	9770	9770	9770	30
665	20240621	103100	27353850	9740	9740	9740	9740	11
666	20240621	103000	27246710	9740	9770	9770	9740	28
667	20240621	102900	26973960	9740	9740	9740	9740	1
668	20240621	102800	26964220	9740	9740	9740	9740	6
669	20240621	102700	26905780	9740	9740	9740	9740	7
670	20240621	102600	26837600	9740	9740	9770	9740	29
671	20240621	102500	26555110	9740	9740	9740	9740	0
672	20240621	102400	26555110	9740	9740	9740	9740	12
673	20240621	102300	26438230	9740	9740	9740	9740	27
674	20240621	102200	26175250	9770	9770	9770	9770	1
675	20240621	102100	26165480	9740	9740	9740	9740	0
676	20240621	102000	26165480	9740	9740	9740	9740	38
677	20240621	101900	25795360	9740	9750	9750	9740	2
678	20240621	101800	25775870	9740	9740	9740	9740	0
679	20240621	101700	25775870	9740	9740	9740	9740	39
680	20240621	101600	25396010	9740	9740	9740	9740	1
681	20240621	101500	25386270	9750	9750	9750	9750	1
682	20240621	101400	25376520	9740	9740	9740	9740	0
683	20240621	101300	25376520	9740	9740	9740	9740	39
684	20240621	101200	24996660	9740	9740	9740	9740	1
685	20240621	101100	24986920	9750	9750	9750	9750	1
686	20240621	101000	24977170	9740	9740	9740	9740	32
687	20240621	100900	24665490	9740	9740	9740	9740	8
688	20240621	100800	24587570	9750	9750	9750	9750	0
689	20240621	100700	24587570	9750	9740	9750	9740	28
690	20240621	100600	24314840	9740	9740	9740	9740	16
691	20240621	100500	24159000	9740	9750	9750	9740	5
692	20240621	100400	24110260	9750	9750	9750	9740	35
693	20240621	100300	23769280	9740	9740	9740	9740	6
694	20240621	100200	23710840	9750	9750	9750	9750	1
695	20240621	100100	23701090	9740	9740	9740	9740	1
696	20240621	100000	23691350	9740	9750	9750	9740	34
697	20240621	095900	23360180	9740	9740	9740	9740	12
698	20240621	095800	23243300	9740	9740	9740	9740	1
699	20240621	095700	23233560	9740	9740	9740	9740	27
700	20240621	095600	22970580	9750	9750	9750	9750	1
701	20240621	095500	22960830	9740	9740	9740	9740	11
702	20240621	095400	22853690	9740	9750	9750	9740	9
703	20240621	095300	22765950	9770	9770	9770	9770	1
704	20240621	095200	22756180	9740	9740	9740	9740	13
705	20240621	095100	22629560	9740	9740	9740	9740	27
706	20240621	095000	22366580	9770	9770	9770	9770	0
707	20240621	094900	22366580	9770	9770	9770	9770	1
708	20240621	094800	22356810	9740	9740	9740	9740	13
709	20240621	094700	22230190	9740	9740	9740	9740	27
710	20240621	094600	21967210	9770	9770	9770	9770	0
711	20240621	094500	21967210	9770	9740	9770	9740	13
712	20240621	094400	21840560	9740	9740	9740	9740	30
713	20240621	094300	21548360	9740	9740	9740	9740	1
714	20240621	094200	21538620	9740	9740	9740	9740	0
715	20240621	094100	21538620	9740	9750	9750	9740	42
716	20240621	094000	21129450	9750	9750	9750	9750	1
717	20240621	093900	21119700	9750	9750	9750	9750	0
718	20240621	093800	21119700	9750	9750	9770	9750	34
719	20240621	093700	20788170	9750	9750	9750	9750	7
720	20240621	093600	20719920	9760	9760	9760	9760	0
721	20240621	093500	20719920	9760	9760	9760	9760	0
722	20240621	093400	20719920	9760	9750	9760	9750	18
723	20240621	093300	20544410	9750	9750	9750	9750	1
724	20240621	093200	20534660	9750	9750	9750	9750	1
725	20240621	093100	20524910	9750	9750	9750	9750	0
726	20240621	093000	20524910	9750	9750	9760	9750	13
727	20240621	092900	20398150	9750	9750	9750	9750	1
728	20240621	092800	20388400	9750	9750	9750	9750	0
729	20240621	092700	20388400	9750	9760	9760	9750	13
730	20240621	092600	20261640	9750	9750	9750	9750	1
731	20240621	092500	20251890	9750	9750	9750	9750	5
732	20240621	092400	20203140	9750	9750	9750	9750	6
733	20240621	092300	20144640	9750	9760	9760	9750	6
734	20240621	092200	20086130	9750	9750	9750	9750	1
735	20240621	092100	20076380	9750	9750	9750	9750	0
736	20240621	092000	20076380	9750	9750	9750	9750	10
737	20240621	091900	19978880	9760	9760	9760	9760	1
738	20240621	091800	19969120	9750	9750	9750	9750	1
739	20240621	091700	19959370	9750	9750	9750	9750	0
740	20240621	091600	19959370	9750	9750	9750	9750	12
741	20240621	091500	19842370	9760	9760	9760	9760	1
742	20240621	091400	19832610	9770	9770	9770	9770	90
743	20240621	091300	18953310	9770	9770	9770	9770	6
744	20240621	091200	18894690	9780	9780	9780	9780	1
745	20240621	091100	18884910	9770	9770	9770	9770	1
746	20240621	091000	18875140	9770	9750	9770	9750	1912
747	20240621	090900	195020	9770	9770	9770	9770	0
748	20240621	090800	195020	9770	9750	9770	9750	2
749	20240621	090700	175500	9750	9750	9750	9750	0
750	20240621	090600	175500	9750	9750	9750	9750	0
751	20240621	090500	175500	9750	9750	9750	9750	12
752	20240621	090400	58500	9750	9750	9750	9750	0
753	20240621	090300	58500	9750	9750	9750	9750	3
754	20240621	090200	29250	9750	9750	9750	9750	0
755	20240621	090100	29250	9750	9750	9750	9750	0
756	20240621	090000	29250	9750	9750	9750	9750	3