KissMeData/435620/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	213000	197470320	9970	9970	9970	9970	30
3	20240620	212900	197470320	9970	9970	9970	9970	0
4	20240620	212800	197470320	9970	9970	9970	9970	0
5	20240620	212700	197470320	9970	9970	9970	9970	0
6	20240620	212600	197470320	9970	9970	9970	9970	0
7	20240620	212500	197470320	9970	9970	9970	9970	0
8	20240620	212400	197470320	9970	9970	9970	9970	0
9	20240620	212300	197470320	9970	9970	9970	9970	0
10	20240620	212200	197470320	9970	9970	9970	9970	0
11	20240620	212100	197470320	9970	9970	9970	9970	0
12	20240620	212000	197470320	9970	9970	9970	9970	0
13	20240620	211900	197470320	9970	9970	9970	9970	0
14	20240620	211800	197470320	9970	9970	9970	9970	0
15	20240620	211700	197470320	9970	9970	9970	9970	0
16	20240620	211600	197470320	9970	9970	9970	9970	0
17	20240620	211500	197470320	9970	9970	9970	9970	0
18	20240620	211400	197470320	9970	9970	9970	9970	0
19	20240620	211300	197470320	9970	9970	9970	9970	0
20	20240620	211200	197470320	9970	9970	9970	9970	0
21	20240620	211100	197470320	9970	9970	9970	9970	0
22	20240620	211000	197470320	9970	9970	9970	9970	0
23	20240620	210900	197470320	9970	9970	9970	9970	0
24	20240620	210800	197470320	9970	9970	9970	9970	0
25	20240620	210700	197470320	9970	9970	9970	9970	0
26	20240620	210600	197470320	9970	9970	9970	9970	0
27	20240620	210500	197470320	9970	9970	9970	9970	0
28	20240620	210400	197470320	9970	9970	9970	9970	0
29	20240620	210300	197470320	9970	9970	9970	9970	0
30	20240620	210200	197470320	9970	9970	9970	9970	0
31	20240620	210100	197470320	9970	9970	9970	9970	0
32	20240620	210000	197470320	9970	9970	9970	9970	30
33	20240620	205900	197470320	9970	9970	9970	9970	0
34	20240620	205800	197470320	9970	9970	9970	9970	0
35	20240620	205700	197470320	9970	9970	9970	9970	0
36	20240620	205600	197470320	9970	9970	9970	9970	0
37	20240620	205500	197470320	9970	9970	9970	9970	0
38	20240620	205400	197470320	9970	9970	9970	9970	0
39	20240620	205300	197470320	9970	9970	9970	9970	0
40	20240620	205200	197470320	9970	9970	9970	9970	0
41	20240620	205100	197470320	9970	9970	9970	9970	0
42	20240620	205000	197470320	9970	9970	9970	9970	0
43	20240620	204900	197470320	9970	9970	9970	9970	0
44	20240620	204800	197470320	9970	9970	9970	9970	0
45	20240620	204700	197470320	9970	9970	9970	9970	0
46	20240620	204600	197470320	9970	9970	9970	9970	0
47	20240620	204500	197470320	9970	9970	9970	9970	0
48	20240620	204400	197470320	9970	9970	9970	9970	0
49	20240620	204300	197470320	9970	9970	9970	9970	0
50	20240620	204200	197470320	9970	9970	9970	9970	0
51	20240620	204100	197470320	9970	9970	9970	9970	0
52	20240620	204000	197470320	9970	9970	9970	9970	0
53	20240620	203900	197470320	9970	9970	9970	9970	0
54	20240620	203800	197470320	9970	9970	9970	9970	0
55	20240620	203700	197470320	9970	9970	9970	9970	0
56	20240620	203600	197470320	9970	9970	9970	9970	0
57	20240620	203500	197470320	9970	9970	9970	9970	0
58	20240620	203400	197470320	9970	9970	9970	9970	0
59	20240620	203300	197470320	9970	9970	9970	9970	0
60	20240620	203200	197470320	9970	9970	9970	9970	0
61	20240620	203100	197470320	9970	9970	9970	9970	0
62	20240620	203000	197470320	9970	9970	9970	9970	30
63	20240620	202900	197470320	9970	9970	9970	9970	0
64	20240620	202800	197470320	9970	9970	9970	9970	0
65	20240620	202700	197470320	9970	9970	9970	9970	0
66	20240620	202600	197470320	9970	9970	9970	9970	0
67	20240620	202500	197470320	9970	9970	9970	9970	0
68	20240620	202400	197470320	9970	9970	9970	9970	0
69	20240620	202300	197470320	9970	9970	9970	9970	0
70	20240620	202200	197470320	9970	9970	9970	9970	0
71	20240620	202100	197470320	9970	9970	9970	9970	0
72	20240620	202000	197470320	9970	9970	9970	9970	0
73	20240620	201900	197470320	9970	9970	9970	9970	0
74	20240620	201800	197470320	9970	9970	9970	9970	0
75	20240620	201700	197470320	9970	9970	9970	9970	0
76	20240620	201600	197470320	9970	9970	9970	9970	0
77	20240620	201500	197470320	9970	9970	9970	9970	0
78	20240620	201400	197470320	9970	9970	9970	9970	0
79	20240620	201300	197470320	9970	9970	9970	9970	0
80	20240620	201200	197470320	9970	9970	9970	9970	0
81	20240620	201100	197470320	9970	9970	9970	9970	0
82	20240620	201000	197470320	9970	9970	9970	9970	0
83	20240620	200900	197470320	9970	9970	9970	9970	0
84	20240620	200800	197470320	9970	9970	9970	9970	0
85	20240620	200700	197470320	9970	9970	9970	9970	0
86	20240620	200600	197470320	9970	9970	9970	9970	0
87	20240620	200500	197470320	9970	9970	9970	9970	0
88	20240620	200400	197470320	9970	9970	9970	9970	0
89	20240620	200300	197470320	9970	9970	9970	9970	0
90	20240620	200200	197470320	9970	9970	9970	9970	0
91	20240620	200100	197470320	9970	9970	9970	9970	0
92	20240620	200000	197470320	9970	9970	9970	9970	30
93	20240620	195900	197470320	9970	9970	9970	9970	0
94	20240620	195800	197470320	9970	9970	9970	9970	0
95	20240620	195700	197470320	9970	9970	9970	9970	0
96	20240620	195600	197470320	9970	9970	9970	9970	0
97	20240620	195500	197470320	9970	9970	9970	9970	0
98	20240620	195400	197470320	9970	9970	9970	9970	0
99	20240620	195300	197470320	9970	9970	9970	9970	0
100	20240620	195200	197470320	9970	9970	9970	9970	0
101	20240620	195100	197470320	9970	9970	9970	9970	0
102	20240620	195000	197470320	9970	9970	9970	9970	0
103	20240620	194900	197470320	9970	9970	9970	9970	0
104	20240620	194800	197470320	9970	9970	9970	9970	0
105	20240620	194700	197470320	9970	9970	9970	9970	0
106	20240620	194600	197470320	9970	9970	9970	9970	0
107	20240620	194500	197470320	9970	9970	9970	9970	0
108	20240620	194400	197470320	9970	9970	9970	9970	0
109	20240620	194300	197470320	9970	9970	9970	9970	0
110	20240620	194200	197470320	9970	9970	9970	9970	0
111	20240620	194100	197470320	9970	9970	9970	9970	0
112	20240620	194000	197470320	9970	9970	9970	9970	0
113	20240620	193900	197470320	9970	9970	9970	9970	0
114	20240620	193800	197470320	9970	9970	9970	9970	0
115	20240620	193700	197470320	9970	9970	9970	9970	0
116	20240620	193600	197470320	9970	9970	9970	9970	0
117	20240620	193500	197470320	9970	9970	9970	9970	0
118	20240620	193400	197470320	9970	9970	9970	9970	0
119	20240620	193300	197470320	9970	9970	9970	9970	0
120	20240620	193200	197470320	9970	9970	9970	9970	0
121	20240620	193100	197470320	9970	9970	9970	9970	0
122	20240620	193000	197470320	9970	9970	9970	9970	30
123	20240620	192900	197470320	9970	9970	9970	9970	0
124	20240620	192800	197470320	9970	9970	9970	9970	0
125	20240620	192700	197470320	9970	9970	9970	9970	0
126	20240620	192600	197470320	9970	9970	9970	9970	0
127	20240620	192500	197470320	9970	9970	9970	9970	0
128	20240620	192400	197470320	9970	9970	9970	9970	0
129	20240620	192300	197470320	9970	9970	9970	9970	0
130	20240620	192200	197470320	9970	9970	9970	9970	0
131	20240620	192100	197470320	9970	9970	9970	9970	0
132	20240620	192000	197470320	9970	9970	9970	9970	0
133	20240620	191900	197470320	9970	9970	9970	9970	0
134	20240620	191800	197470320	9970	9970	9970	9970	0
135	20240620	191700	197470320	9970	9970	9970	9970	0
136	20240620	191600	197470320	9970	9970	9970	9970	0
137	20240620	191500	197470320	9970	9970	9970	9970	0
138	20240620	191400	197470320	9970	9970	9970	9970	0
139	20240620	191300	197470320	9970	9970	9970	9970	0
140	20240620	191200	197470320	9970	9970	9970	9970	0
141	20240620	191100	197470320	9970	9970	9970	9970	0
142	20240620	191000	197470320	9970	9970	9970	9970	0
143	20240620	190900	197470320	9970	9970	9970	9970	0
144	20240620	190800	197470320	9970	9970	9970	9970	0
145	20240620	190700	197470320	9970	9970	9970	9970	0
146	20240620	190600	197470320	9970	9970	9970	9970	0
147	20240620	190500	197470320	9970	9970	9970	9970	0
148	20240620	190400	197470320	9970	9970	9970	9970	0
149	20240620	190300	197470320	9970	9970	9970	9970	0
150	20240620	190200	197470320	9970	9970	9970	9970	0
151	20240620	190100	197470320	9970	9970	9970	9970	0
152	20240620	190000	197470320	9970	9970	9970	9970	30
153	20240620	185900	197470320	9970	9970	9970	9970	0
154	20240620	185800	197470320	9970	9970	9970	9970	0
155	20240620	185700	197470320	9970	9970	9970	9970	0
156	20240620	185600	197470320	9970	9970	9970	9970	0
157	20240620	185500	197470320	9970	9970	9970	9970	0
158	20240620	185400	197470320	9970	9970	9970	9970	0
159	20240620	185300	197470320	9970	9970	9970	9970	0
160	20240620	185200	197470320	9970	9970	9970	9970	0
161	20240620	185100	197470320	9970	9970	9970	9970	0
162	20240620	185000	197470320	9970	9970	9970	9970	0
163	20240620	184900	197470320	9970	9970	9970	9970	0
164	20240620	184800	197470320	9970	9970	9970	9970	0
165	20240620	184700	197470320	9970	9970	9970	9970	0
166	20240620	184600	197470320	9970	9970	9970	9970	0
167	20240620	184500	197470320	9970	9970	9970	9970	0
168	20240620	184400	197470320	9970	9970	9970	9970	0
169	20240620	184300	197470320	9970	9970	9970	9970	0
170	20240620	184200	197470320	9970	9970	9970	9970	0
171	20240620	184100	197470320	9970	9970	9970	9970	0
172	20240620	184000	197470320	9970	9970	9970	9970	0
173	20240620	183900	197470320	9970	9970	9970	9970	0
174	20240620	183800	197470320	9970	9970	9970	9970	0
175	20240620	183700	197470320	9970	9970	9970	9970	0
176	20240620	183600	197470320	9970	9970	9970	9970	0
177	20240620	183500	197470320	9970	9970	9970	9970	0
178	20240620	183400	197470320	9970	9970	9970	9970	0
179	20240620	183300	197470320	9970	9970	9970	9970	0
180	20240620	183200	197470320	9970	9970	9970	9970	0
181	20240620	183100	197470320	9970	9970	9970	9970	0
182	20240620	183000	197470320	9970	9970	9970	9970	30
183	20240620	182900	197470320	9970	9970	9970	9970	0
184	20240620	182800	197470320	9970	9970	9970	9970	0
185	20240620	182700	197470320	9970	9970	9970	9970	0
186	20240620	182600	197470320	9970	9970	9970	9970	0
187	20240620	182500	197470320	9970	9970	9970	9970	0
188	20240620	182400	197470320	9970	9970	9970	9970	0
189	20240620	182300	197470320	9970	9970	9970	9970	0
190	20240620	182200	197470320	9970	9970	9970	9970	0
191	20240620	182100	197470320	9970	9970	9970	9970	0
192	20240620	182000	197470320	9970	9970	9970	9970	0
193	20240620	181900	197470320	9970	9970	9970	9970	0
194	20240620	181800	197470320	9970	9970	9970	9970	0
195	20240620	181700	197470320	9970	9970	9970	9970	0
196	20240620	181600	197470320	9970	9970	9970	9970	0
197	20240620	181500	197470320	9970	9970	9970	9970	0
198	20240620	181400	197470320	9970	9970	9970	9970	0
199	20240620	181300	197470320	9970	9970	9970	9970	0
200	20240620	181200	197470320	9970	9970	9970	9970	0
201	20240620	181100	197470320	9970	9970	9970	9970	0
202	20240620	181000	197470320	9970	9970	9970	9970	0
203	20240620	180900	197470320	9970	9970	9970	9970	0
204	20240620	180800	197470320	9970	9970	9970	9970	0
205	20240620	180700	197470320	9970	9970	9970	9970	0
206	20240620	180600	197470320	9970	9970	9970	9970	0
207	20240620	180500	197470320	9970	9970	9970	9970	0
208	20240620	180400	197470320	9970	9970	9970	9970	0
209	20240620	180300	197470320	9970	9970	9970	9970	0
210	20240620	180200	197470320	9970	9970	9970	9970	0
211	20240620	180100	197470320	9970	9970	9970	9970	0
212	20240620	180000	197470320	9970	9970	9970	9970	30
213	20240620	175900	197470320	9970	9970	9970	9970	0
214	20240620	175800	197470320	9970	9970	9970	9970	0
215	20240620	175700	197470320	9970	9970	9970	9970	0
216	20240620	175600	197470320	9970	9970	9970	9970	0
217	20240620	175500	197470320	9970	9970	9970	9970	0
218	20240620	175400	197470320	9970	9970	9970	9970	0
219	20240620	175300	197470320	9970	9970	9970	9970	0
220	20240620	175200	197470320	9970	9970	9970	9970	0
221	20240620	175100	197470320	9970	9970	9970	9970	0
222	20240620	175000	197470320	9970	9970	9970	9970	0
223	20240620	174900	197470320	9970	9970	9970	9970	0
224	20240620	174800	197470320	9970	9970	9970	9970	0
225	20240620	174700	197470320	9970	9970	9970	9970	0
226	20240620	174600	197470320	9970	9970	9970	9970	0
227	20240620	174500	197470320	9970	9970	9970	9970	0
228	20240620	174400	197470320	9970	9970	9970	9970	0
229	20240620	174300	197470320	9970	9970	9970	9970	0
230	20240620	174200	197470320	9970	9970	9970	9970	0
231	20240620	174100	197470320	9970	9970	9970	9970	0
232	20240620	174000	197470320	9970	9970	9970	9970	0
233	20240620	173900	197470320	9970	9970	9970	9970	0
234	20240620	173800	197470320	9970	9970	9970	9970	0
235	20240620	173700	197470320	9970	9970	9970	9970	0
236	20240620	173600	197470320	9970	9970	9970	9970	0
237	20240620	173500	197470320	9970	9970	9970	9970	0
238	20240620	173400	197470320	9970	9970	9970	9970	0
239	20240620	173300	197470320	9970	9970	9970	9970	0
240	20240620	173200	197470320	9970	9970	9970	9970	0
241	20240620	173100	197470320	9970	9970	9970	9970	0
242	20240620	173000	197470320	9970	9970	9970	9970	30
243	20240620	172900	197470320	9970	9970	9970	9970	0
244	20240620	172800	197470320	9970	9970	9970	9970	0
245	20240620	172700	197470320	9970	9970	9970	9970	0
246	20240620	172600	197470320	9970	9970	9970	9970	0
247	20240620	172500	197470320	9970	9970	9970	9970	0
248	20240620	172400	197470320	9970	9970	9970	9970	0
249	20240620	172300	197470320	9970	9970	9970	9970	0
250	20240620	172200	197470320	9970	9970	9970	9970	0
251	20240620	172100	197470320	9970	9970	9970	9970	0
252	20240620	172000	197470320	9970	9970	9970	9970	0
253	20240620	171900	197470320	9970	9970	9970	9970	0
254	20240620	171800	197470320	9970	9970	9970	9970	0
255	20240620	171700	197470320	9970	9970	9970	9970	0
256	20240620	171600	197470320	9970	9970	9970	9970	0
257	20240620	171500	197470320	9970	9970	9970	9970	0
258	20240620	171400	197470320	9970	9970	9970	9970	0
259	20240620	171300	197470320	9970	9970	9970	9970	0
260	20240620	171200	197470320	9970	9970	9970	9970	0
261	20240620	171100	197470320	9970	9970	9970	9970	0
262	20240620	171000	197470320	9970	9970	9970	9970	0
263	20240620	170900	197470320	9970	9970	9970	9970	0
264	20240620	170800	197470320	9970	9970	9970	9970	0
265	20240620	170700	197470320	9970	9970	9970	9970	0
266	20240620	170600	197470320	9970	9970	9970	9970	0
267	20240620	170500	197470320	9970	9970	9970	9970	0
268	20240620	170400	197470320	9970	9970	9970	9970	0
269	20240620	170300	197470320	9970	9970	9970	9970	0
270	20240620	170200	197470320	9970	9970	9970	9970	0
271	20240620	170100	197470320	9970	9970	9970	9970	0
272	20240620	170000	197470320	9970	9970	9970	9970	30
273	20240620	165900	197470320	9970	9970	9970	9970	0
274	20240620	165800	197470320	9970	9970	9970	9970	0
275	20240620	165700	197470320	9970	9970	9970	9970	0
276	20240620	165600	197470320	9970	9970	9970	9970	0
277	20240620	165500	197470320	9970	9970	9970	9970	0
278	20240620	165400	197470320	9970	9970	9970	9970	0
279	20240620	165300	197470320	9970	9970	9970	9970	0
280	20240620	165200	197470320	9970	9970	9970	9970	0
281	20240620	165100	197470320	9970	9970	9970	9970	0
282	20240620	165000	197470320	9970	9970	9970	9970	0
283	20240620	164900	197470320	9970	9970	9970	9970	0
284	20240620	164800	197470320	9970	9970	9970	9970	0
285	20240620	164700	197470320	9970	9970	9970	9970	0
286	20240620	164600	197470320	9970	9970	9970	9970	0
287	20240620	164500	197470320	9970	9970	9970	9970	0
288	20240620	164400	197470320	9970	9970	9970	9970	0
289	20240620	164300	197470320	9970	9970	9970	9970	0
290	20240620	164200	197470320	9970	9970	9970	9970	0
291	20240620	164100	197470320	9970	9970	9970	9970	0
292	20240620	164000	197470320	9970	9970	9970	9970	0
293	20240620	163900	197470320	9970	9970	9970	9970	0
294	20240620	163800	197470320	9970	9970	9970	9970	0
295	20240620	163700	197470320	9970	9970	9970	9970	0
296	20240620	163600	197470320	9970	9970	9970	9970	0
297	20240620	163500	197470320	9970	9970	9970	9970	0
298	20240620	163400	197470320	9970	9970	9970	9970	0
299	20240620	163300	197470320	9970	9970	9970	9970	0
300	20240620	163200	197470320	9970	9970	9970	9970	0
301	20240620	163100	197470320	9970	9970	9970	9970	0
302	20240620	163000	197470320	9970	9970	9970	9970	30
303	20240620	162900	197470320	9970	9970	9970	9970	0
304	20240620	162800	197470320	9970	9970	9970	9970	0
305	20240620	162700	197470320	9970	9970	9970	9970	0
306	20240620	162600	197470320	9970	9970	9970	9970	0
307	20240620	162500	197470320	9970	9970	9970	9970	0
308	20240620	162400	197470320	9970	9970	9970	9970	0
309	20240620	162300	197470320	9970	9970	9970	9970	0
310	20240620	162200	197470320	9970	9970	9970	9970	0
311	20240620	162100	197470320	9970	9970	9970	9970	0
312	20240620	162000	197470320	9970	9970	9970	9970	0
313	20240620	161900	197470320	9970	9970	9970	9970	0
314	20240620	161800	197470320	9970	9970	9970	9970	0
315	20240620	161700	197470320	9970	9970	9970	9970	0
316	20240620	161600	197470320	9970	9970	9970	9970	0
317	20240620	161500	197470320	9970	9970	9970	9970	0
318	20240620	161400	197470320	9970	9970	9970	9970	0
319	20240620	161300	197470320	9970	9970	9970	9970	0
320	20240620	161200	197470320	9970	9970	9970	9970	0
321	20240620	161100	197470320	9970	9970	9970	9970	0
322	20240620	161000	197470320	9970	9970	9970	9970	0
323	20240620	160900	197470320	9970	9970	9970	9970	0
324	20240620	160800	197470320	9970	9970	9970	9970	0
325	20240620	160700	197470320	9970	9970	9970	9970	0
326	20240620	160600	197470320	9970	9970	9970	9970	0
327	20240620	160500	197470320	9970	9970	9970	9970	0
328	20240620	160400	197470320	9970	9970	9970	9970	0
329	20240620	160300	197470320	9970	9970	9970	9970	0
330	20240620	160200	197470320	9970	9970	9970	9970	0
331	20240620	160100	197470320	9970	9970	9970	9970	0
332	20240620	160000	197470320	9970	9970	9970	9970	30
333	20240620	155900	197470320	9970	9970	9970	9970	0
334	20240620	155800	197470320	9970	9970	9970	9970	0
335	20240620	155700	197470320	9970	9970	9970	9970	0
336	20240620	155600	197470320	9970	9970	9970	9970	0
337	20240620	155500	197470320	9970	9970	9970	9970	0
338	20240620	155400	197470320	9970	9970	9970	9970	0
339	20240620	155300	197470320	9970	9970	9970	9970	0
340	20240620	155200	197470320	9970	9970	9970	9970	0
341	20240620	155100	197470320	9970	9970	9970	9970	0
342	20240620	155000	197470320	9970	9970	9970	9970	0
343	20240620	154900	197470320	9970	9970	9970	9970	0
344	20240620	154800	197470320	9970	9970	9970	9970	0
345	20240620	154700	197470320	9970	9970	9970	9970	0
346	20240620	154600	197470320	9970	9970	9970	9970	0
347	20240620	154500	197470320	9970	9970	9970	9970	0
348	20240620	154400	197470320	9970	9970	9970	9970	0
349	20240620	154300	197470320	9970	9970	9970	9970	0
350	20240620	154200	197470320	9970	9970	9970	9970	0
351	20240620	154100	197470320	9970	9970	9970	9970	0
352	20240620	154000	197470320	9970	9970	9970	9970	0
353	20240620	153900	197470320	9970	9970	9970	9970	0
354	20240620	153800	197470320	9970	9970	9970	9970	0
355	20240620	153700	197470320	9970	9970	9970	9970	0
356	20240620	153600	197470320	9970	9970	9970	9970	0
357	20240620	153500	197470320	9970	9970	9970	9970	0
358	20240620	153400	197470320	9970	9970	9970	9970	0
359	20240620	153300	197470320	9970	9970	9970	9970	0
360	20240620	153200	197470320	9970	9970	9970	9970	0
361	20240620	153100	197470320	9970	9970	9970	9970	0
362	20240620	153000	197470320	9970	9970	9970	9970	60
363	20240620	152900	197171220	9930	9930	9930	9930	0
364	20240620	152800	197171220	9930	9930	9930	9930	0
365	20240620	152700	197171220	9930	9930	9930	9930	0
366	20240620	152600	197171220	9930	9930	9930	9930	0
367	20240620	152500	197171220	9930	9930	9930	9930	0
368	20240620	152400	197171220	9930	9930	9930	9930	0
369	20240620	152300	197171220	9930	9930	9930	9930	0
370	20240620	152200	197171220	9930	9930	9930	9930	0
371	20240620	152100	197171220	9930	9930	9930	9930	0
372	20240620	152000	197171220	9930	9930	9930	9930	0
373	20240620	151900	197171220	9930	9930	9930	9930	0
374	20240620	151800	197171220	9930	9930	9930	9930	0
375	20240620	151700	197171220	9930	9930	9930	9930	0
376	20240620	151600	197171220	9930	9930	9930	9930	0
377	20240620	151500	197171220	9930	9930	9930	9930	0
378	20240620	151400	197171220	9930	9930	9930	9930	0
379	20240620	151300	197171220	9930	9930	9930	9930	0
380	20240620	151200	197171220	9930	9930	9930	9930	0
381	20240620	151100	197171220	9930	9930	9930	9930	0
382	20240620	151000	197171220	9930	9930	9930	9930	0
383	20240620	150900	197171220	9930	9930	9930	9930	0
384	20240620	150800	197171220	9930	9930	9930	9930	0
385	20240620	150700	197171220	9930	9930	9930	9930	0
386	20240620	150600	197171220	9930	9930	9930	9930	0
387	20240620	150500	197171220	9930	9930	9930	9930	0
388	20240620	150400	197171220	9930	9930	9930	9930	0
389	20240620	150300	197171220	9930	9930	9930	9930	0
390	20240620	150200	197171220	9930	9930	9930	9930	0
391	20240620	150100	197171220	9930	9930	9930	9930	0
392	20240620	150000	197171220	9930	9930	9930	9930	29
393	20240620	145900	196883250	9930	9930	9930	9930	20
394	20240620	145800	196684650	9930	9930	9930	9930	0
395	20240620	145700	196684650	9930	9930	9930	9930	37
396	20240620	145600	196317240	9930	9930	9930	9930	1
397	20240620	145500	196307310	9930	9930	9930	9930	16
398	20240620	145400	196148430	9930	9930	9930	9930	19
399	20240620	145300	195959760	9930	9930	9930	9930	17
400	20240620	145200	195790950	9930	9930	9930	9930	22
401	20240620	145100	195572490	9930	9930	9930	9930	16
402	20240620	145000	195413610	9930	9930	9930	9930	1
403	20240620	144900	195403680	9930	9930	9930	9930	36
404	20240620	144800	195046200	9930	9930	9930	9930	0
405	20240620	144700	195046200	9930	9930	9930	9930	40
406	20240620	144600	194649000	9930	9930	9930	9930	0
407	20240620	144500	194649000	9930	9930	9930	9930	16
408	20240620	144400	194490120	9930	9930	9930	9930	18
409	20240620	144300	194311380	9930	9930	9930	9930	16
410	20240620	144200	194152500	9930	9930	9930	9930	24
411	20240620	144100	193914180	9930	9930	9930	9930	18
412	20240620	144000	193735440	9930	9930	9930	9930	0
413	20240620	143900	193735440	9930	9930	9930	9930	32
414	20240620	143800	193417680	9930	9930	9930	9930	3
415	20240620	143700	193387890	9930	9930	9930	9930	36
416	20240620	143600	193030410	9930	9930	9930	9930	1
417	20240620	143500	193020480	9930	9940	9940	9930	21
418	20240620	143400	192811900	9930	9930	9930	9930	20
419	20240620	143300	192613300	9930	9930	9930	9930	16
420	20240620	143200	192454420	9930	9930	9930	9930	25
421	20240620	143100	192206170	9930	9930	9930	9930	16
422	20240620	143000	192047290	9930	9930	9930	9930	0
423	20240620	142900	192047290	9930	9930	9930	9930	50
424	20240620	142800	191550790	9930	9930	9930	9930	0
425	20240620	142700	191550790	9930	9930	9930	9930	41
426	20240620	142600	191143660	9960	9960	9960	9960	0
427	20240620	142500	191143660	9960	9960	9960	9960	0
428	20240620	142400	191143660	9960	9940	9960	9940	5
429	20240620	142300	191093900	9930	9930	9930	9930	17
430	20240620	142200	190925090	9930	9930	9930	9930	21
431	20240620	142100	190716560	9930	9930	9930	9930	16
432	20240620	142000	190557680	9930	9930	9930	9930	1
433	20240620	141900	190547750	9930	9930	9930	9930	71
434	20240620	141800	189842720	9930	9930	9930	9930	0
435	20240620	141700	189842720	9930	9930	9930	9930	38
436	20240620	141600	189465380	9940	9940	9940	9940	0
437	20240620	141500	189465380	9940	9940	9940	9940	0
438	20240620	141400	189465380	9940	9940	9940	9940	20
439	20240620	141300	189266580	9940	9940	9940	9940	16
440	20240620	141200	189107540	9940	9940	9940	9940	21
441	20240620	141100	188898800	9940	9940	9940	9940	17
442	20240620	141000	188729820	9940	9940	9940	9940	0
443	20240620	140900	188729820	9940	9940	9940	9940	36
444	20240620	140800	188371980	9940	9940	9940	9940	1
445	20240620	140700	188362040	9940	9940	9940	9940	36
446	20240620	140600	188004200	9940	9940	9940	9940	0
447	20240620	140500	188004200	9940	9940	9940	9940	17
448	20240620	140400	187835220	9940	9940	9940	9940	20
449	20240620	140300	187636420	9940	9940	9940	9940	16
450	20240620	140200	187477380	9940	9940	9940	9940	24
451	20240620	140100	187238820	9940	9940	9940	9940	16
452	20240620	140000	187079780	9940	9940	9940	9940	0
453	20240620	135900	187079780	9940	9940	9940	9940	34
454	20240620	135800	186741820	9940	9940	9940	9940	0
455	20240620	135700	186741820	9940	9940	9940	9940	37
456	20240620	135600	186374040	9940	9940	9940	9940	1
457	20240620	135500	186364100	9940	9940	9960	9940	186
458	20240620	135400	184513420	9940	9940	9940	9940	19
459	20240620	135300	184324560	9940	9940	9940	9940	17
460	20240620	135200	184155580	9940	9940	9940	9940	20
461	20240620	135100	183956780	9940	9940	9940	9940	17
462	20240620	135000	183787800	9940	9940	9940	9940	1
463	20240620	134900	183777860	9940	9940	9940	9940	36
464	20240620	134800	183420020	9940	9940	9940	9940	0
465	20240620	134700	183420020	9940	9940	9940	9940	38
466	20240620	134600	183042300	9940	9940	9940	9940	0
467	20240620	134500	183042300	9940	9940	9940	9940	16
468	20240620	134400	182883260	9940	9940	9940	9940	20
469	20240620	134300	182684460	9940	9940	9940	9940	16
470	20240620	134200	182525420	9940	9940	9940	9940	21
471	20240620	134100	182316680	9940	9940	9940	9940	17
472	20240620	134000	182147700	9940	9940	9940	9940	0
473	20240620	133900	182147700	9940	9940	9940	9940	35
474	20240620	133800	181799800	9940	9940	9940	9940	1
475	20240620	133700	181789860	9940	9940	9940	9940	39
476	20240620	133600	181402200	9940	9940	9940	9940	0
477	20240620	133500	181402200	9940	9940	9940	9940	18
478	20240620	133400	181223280	9940	9940	9940	9940	17
479	20240620	133300	181054300	9940	9940	9940	9940	16
480	20240620	133200	180895260	9940	9940	9940	9940	21
481	20240620	133100	180686520	9940	9940	9940	9940	16
482	20240620	133000	180527480	9940	9940	9940	9940	0
483	20240620	132900	180527480	9940	9940	9940	9940	37
484	20240620	132800	180159700	9940	9940	9940	9940	0
485	20240620	132700	180159700	9940	9940	9940	9940	38
486	20240620	132600	179781980	9940	9940	9940	9940	0
487	20240620	132500	179781980	9940	9940	9940	9940	17
488	20240620	132400	179613000	9940	9940	9940	9940	18
489	20240620	132300	179434080	9940	9940	9940	9940	16
490	20240620	132200	179275040	9940	9940	9940	9940	23
491	20240620	132100	179046420	9940	9940	9940	9940	16
492	20240620	132000	178887380	9940	9940	9940	9940	0
493	20240620	131900	178887380	9940	9940	9940	9940	36
494	20240620	131800	178529540	9940	9940	9940	9940	0
495	20240620	131700	178529540	9940	9940	9940	9940	39
496	20240620	131600	178141880	9940	9940	9940	9940	1
497	20240620	131500	178131940	9940	9940	9940	9940	16
498	20240620	131400	177972900	9940	9940	9940	9940	17
499	20240620	131300	177803920	9940	9940	9940	9940	17
500	20240620	131200	177634940	9940	9940	9940	9940	22
501	20240620	131100	177416260	9940	9940	9940	9940	16
502	20240620	131000	177257220	9940	9940	9940	9940	1
503	20240620	130900	177247280	9940	9940	9940	9940	34
504	20240620	130800	176909320	9940	9940	9940	9940	0
505	20240620	130700	176909320	9940	9940	9940	9940	40
506	20240620	130600	176511720	9940	9940	9940	9940	0
507	20240620	130500	176511720	9940	9940	9940	9940	16
508	20240620	130400	176352680	9940	9940	9940	9940	18
509	20240620	130300	176173760	9940	9940	9940	9940	17
510	20240620	130200	176004780	9940	9940	9940	9940	20
511	20240620	130100	175805980	9940	9940	9940	9940	17
512	20240620	130000	175637000	9940	9940	9940	9940	0
513	20240620	125900	175637000	9940	9940	9940	9940	37
514	20240620	125800	175269220	9950	9950	9950	9950	5
515	20240620	125700	175219470	9950	9940	9950	9940	39
516	20240620	125600	174831790	9940	9940	9940	9940	0
517	20240620	125500	174831790	9940	9940	9940	9940	17
518	20240620	125400	174662810	9940	9940	9940	9940	19
519	20240620	125300	174473950	9940	9940	9940	9940	16
520	20240620	125200	174314910	9940	9940	9940	9940	24
521	20240620	125100	174076350	9940	9940	9940	9940	16
522	20240620	125000	173917310	9940	9940	9940	9940	0
523	20240620	124900	173917310	9940	9940	9940	9940	34
524	20240620	124800	173579350	9940	9940	9940	9940	0
525	20240620	124700	173579350	9940	9930	9940	9930	511
526	20240620	124600	168500190	9940	9940	9940	9940	509
527	20240620	124500	163440730	9940	9940	9940	9940	16
528	20240620	124400	163281690	9940	9940	9940	9940	1018
529	20240620	124300	153162770	9940	9940	9940	9940	17
530	20240620	124200	152993790	9940	9940	9940	9940	22
531	20240620	124100	152775110	9940	9940	9940	9940	16
532	20240620	124000	152616070	9940	9940	9940	9940	1
533	20240620	123900	152606130	9940	9940	9940	9940	34
534	20240620	123800	152268170	9940	9940	9940	9940	0
535	20240620	123700	152268170	9940	9940	9940	9940	38
536	20240620	123600	151890450	9940	9940	9940	9940	0
537	20240620	123500	151890450	9940	9940	9940	9940	16
538	20240620	123400	151731410	9940	9940	9940	9940	20
539	20240620	123300	151532610	9940	9940	9940	9940	16
540	20240620	123200	151373570	9940	9940	9940	9940	23
541	20240620	123100	151144950	9940	9940	9940	9940	18
542	20240620	123000	150966030	9940	9940	9940	9940	0
543	20240620	122900	150966030	9940	9940	9940	9940	33
544	20240620	122800	150638010	9940	9940	9940	9940	1
545	20240620	122700	150628070	9940	9940	9940	9940	37
546	20240620	122600	150260290	9940	9940	9940	9940	0
547	20240620	122500	150260290	9940	9940	9940	9940	1
548	20240620	122400	150250350	9940	9940	9940	9940	35
549	20240620	122300	149902450	9940	9940	9940	9940	1000
550	20240620	122200	139962450	9940	9940	9940	9940	41
551	20240620	122100	139554910	9940	9940	9940	9940	0
552	20240620	122000	139554910	9940	9940	9940	9940	16
553	20240620	121900	139395870	9940	9940	9940	9940	17
554	20240620	121800	139226890	9940	9940	9940	9940	16
555	20240620	121700	139067850	9940	9940	9940	9940	21
556	20240620	121600	138859110	9940	9940	9940	9940	17
557	20240620	121500	138690130	9940	9940	9940	9940	0
558	20240620	121400	138690130	9940	9940	9940	9940	36
559	20240620	121300	138332290	9940	9940	9940	9940	1
560	20240620	121200	138322350	9940	9940	9940	9940	36
561	20240620	121100	137964510	9940	9940	9940	9940	0
562	20240620	121000	137964510	9940	9940	9940	9940	17
563	20240620	120900	137795530	9940	9940	9940	9940	20
564	20240620	120800	137596730	9940	9940	9940	9940	16
565	20240620	120700	137437690	9940	9940	9940	9940	25
566	20240620	120600	137189190	9940	9940	9940	9940	16
567	20240620	120500	137030150	9940	9940	9940	9940	0
568	20240620	120400	137030150	9940	9940	9940	9940	33
569	20240620	120300	136702130	9940	9940	9940	9940	0
570	20240620	120200	136702130	9940	9940	9940	9940	36
571	20240620	120100	136344290	9940	9940	9940	9940	1
572	20240620	120000	136334350	9940	9940	9940	9940	16
573	20240620	115900	136175310	9940	9940	9940	9940	20
574	20240620	115800	135976510	9940	9940	9940	9940	18
575	20240620	115700	135797590	9940	9940	9940	9940	21
576	20240620	115600	135588850	9940	9940	9940	9940	16
577	20240620	115500	135429810	9940	9940	9940	9940	1
578	20240620	115400	135419870	9940	9940	9940	9940	35
579	20240620	115300	135071970	9940	9940	9940	9940	0
580	20240620	115200	135071970	9940	9940	9940	9940	37
581	20240620	115100	134704190	9940	9940	9940	9940	0
582	20240620	115000	134704190	9940	9940	9940	9940	32
583	20240620	114900	134386110	9940	9940	9940	9940	21
584	20240620	114800	134177370	9940	9940	9940	9940	16
585	20240620	114700	134018330	9940	9940	9940	9940	24
586	20240620	114600	133779770	9940	9940	9940	9940	1
587	20240620	114500	133769830	9940	9940	9940	9940	36
588	20240620	114400	133411990	9930	9940	9940	9930	20
589	20240620	114300	133213350	9940	9940	9940	9940	1
590	20240620	114200	133203410	9940	9940	9940	9940	16
591	20240620	114100	133044370	9940	9940	9940	9940	17
592	20240620	114000	132875390	9940	9940	9940	9940	2
593	20240620	113900	132855510	9940	9940	9940	9940	16
594	20240620	113800	132696470	9940	9940	9940	9940	16
595	20240620	113700	132537430	9940	9940	9940	9940	25
596	20240620	113600	132288930	9940	9940	9940	9940	16
597	20240620	113500	132129890	9940	9940	9940	9940	0
598	20240620	113400	132129890	9940	9940	9940	9940	33
599	20240620	113300	131801870	9940	9940	9940	9940	0
600	20240620	113200	131801870	9940	9940	9940	9940	36
601	20240620	113100	131444030	9940	9940	9940	9940	1
602	20240620	113000	131434090	9940	9940	9940	9940	32
603	20240620	112900	131116010	9940	9940	9940	9940	20
604	20240620	112800	130917210	9940	9940	9940	9940	17
605	20240620	112700	130748230	9940	9940	9940	9940	22
606	20240620	112600	130529550	9940	9940	9940	9940	0
607	20240620	112500	130529550	9940	9950	9950	9940	5177
608	20240620	112400	79060730	9950	9950	9950	9950	35
609	20240620	112300	78712480	9950	9950	9950	9950	600
610	20240620	112200	72742480	9950	9950	9950	9950	39
611	20240620	112100	72354430	9950	9950	9950	9950	0
612	20240620	112000	72354430	9950	9950	9950	9950	16
613	20240620	111900	72195230	9950	9950	9950	9950	19
614	20240620	111800	72006180	9950	9950	9950	9950	16
615	20240620	111700	71846980	9950	9950	9950	9950	21
616	20240620	111600	71638030	9950	9950	9950	9950	16
617	20240620	111500	71478830	9950	9950	9950	9950	1
618	20240620	111400	71468880	9950	9950	9950	9950	35
619	20240620	111300	71120630	9950	9950	9950	9950	0
620	20240620	111200	71120630	9950	9950	9950	9950	38
621	20240620	111100	70742530	9950	9950	9950	9950	0
622	20240620	111000	70742530	9950	9950	9950	9950	21
623	20240620	110900	70533580	9950	9950	9950	9950	20
624	20240620	110800	70334580	9950	9950	9950	9950	17
625	20240620	110700	70165430	9950	9950	9950	9950	24
626	20240620	110600	69926630	9960	9960	9960	9960	11
627	20240620	110500	69817070	9960	9960	9960	9960	0
628	20240620	110400	69817070	9960	9960	9960	9960	289
629	20240620	110300	66938630	9950	9950	9950	9950	1
630	20240620	110200	66928680	9950	9950	9950	9950	37
631	20240620	110100	66560530	9950	9950	9950	9950	0
632	20240620	110000	66560530	9950	9950	9950	9950	17
633	20240620	105900	66391380	9950	9950	9950	9950	19
634	20240620	105800	66202330	9950	9950	9950	9950	16
635	20240620	105700	66043130	9950	9950	9950	9950	24
636	20240620	105600	65804330	9950	9950	9950	9950	16
637	20240620	105500	65645130	9950	9950	9950	9950	0
638	20240620	105400	65645130	9950	9950	9950	9950	34
639	20240620	105300	65306830	9950	9950	9950	9950	0
640	20240620	105200	65306830	9950	9950	9950	9950	37
641	20240620	105100	64938680	9950	9950	9950	9950	1
642	20240620	105000	64928730	9950	9950	9950	9950	0
643	20240620	104900	64928730	9950	9950	9950	9950	0
644	20240620	104800	64928730	9950	9950	9950	9950	1
645	20240620	104700	64918780	9950	9950	9950	9950	70
646	20240620	104600	64222280	9950	9950	9950	9950	1
647	20240620	104500	64212330	9960	9960	9960	9960	0
648	20240620	104400	64212330	9960	9960	9960	9960	171
649	20240620	104300	62509170	9960	9960	9960	9960	0
650	20240620	104200	62509170	9960	9960	9960	9960	1
651	20240620	104100	62499210	9960	9960	9960	9960	0
652	20240620	104000	62499210	9960	9960	9960	9960	0
653	20240620	103900	62499210	9960	9960	9960	9960	1
654	20240620	103800	62489250	9960	9960	9960	9960	0
655	20240620	103700	62489250	9960	9960	9960	9960	0
656	20240620	103600	62489250	9960	9960	9960	9960	1
657	20240620	103500	62479290	9960	9960	9960	9960	0
658	20240620	103400	62479290	9960	9960	9960	9960	0
659	20240620	103300	62479290	9960	9960	9960	9960	1
660	20240620	103200	62469330	9960	9960	9960	9960	0
661	20240620	103100	62469330	9960	9960	9960	9960	1
662	20240620	103000	62459370	9970	9970	9970	9970	1
663	20240620	102900	62449400	9970	9970	9970	9970	0
664	20240620	102800	62449400	9970	9970	9970	9970	5
665	20240620	102700	62399550	9960	9960	9960	9960	1
666	20240620	102600	62389590	9960	9960	9960	9960	0
667	20240620	102500	62389590	9960	9960	9960	9960	0
668	20240620	102400	62389590	9960	9960	9960	9960	1
669	20240620	102300	62379630	9960	9960	9960	9960	0
670	20240620	102200	62379630	9960	9960	9960	9960	0
671	20240620	102100	62379630	9960	9960	9960	9960	1
672	20240620	102000	62369670	9960	9960	9960	9960	0
673	20240620	101900	62369670	9960	9960	9960	9960	0
674	20240620	101800	62369670	9960	9960	9960	9960	1
675	20240620	101700	62359710	9960	9960	9960	9960	0
676	20240620	101600	62359710	9960	9960	9960	9960	0
677	20240620	101500	62359710	9960	9960	9960	9960	1
678	20240620	101400	62349750	9960	9960	9960	9960	0
679	20240620	101300	62349750	9960	9960	9960	9960	0
680	20240620	101200	62349750	9960	9960	9960	9960	1
681	20240620	101100	62339790	9960	9960	9960	9960	0
682	20240620	101000	62339790	9960	9960	9960	9960	0
683	20240620	100900	62339790	9960	9960	9960	9960	1
684	20240620	100800	62329830	9960	9960	9960	9960	0
685	20240620	100700	62329830	9960	9960	9960	9960	0
686	20240620	100600	62329830	9960	9960	9960	9960	1
687	20240620	100500	62319870	9960	9960	9960	9960	0
688	20240620	100400	62319870	9960	9960	9960	9960	0
689	20240620	100300	62319870	9960	9960	9960	9960	1
690	20240620	100200	62309910	9960	9960	9960	9960	0
691	20240620	100100	62309910	9960	9960	9960	9960	1000
692	20240620	100000	52349910	9960	9960	9960	9960	1
693	20240620	095900	52339950	9960	9960	9960	9960	0
694	20240620	095800	52339950	9960	9960	9960	9960	0
695	20240620	095700	52339950	9960	9960	9960	9960	0
696	20240620	095600	52339950	9960	9960	9960	9960	0
697	20240620	095500	52339950	9960	9980	9980	9960	3000
698	20240620	095400	22459830	9980	9980	9980	9980	0
699	20240620	095300	22459830	9980	9980	9980	9980	1493
700	20240620	095200	7559690	9980	9980	9980	9980	0
701	20240620	095100	7559690	9980	9970	9980	9970	501
702	20240620	095000	2559720	9960	9960	9960	9960	0
703	20240620	094900	2559720	9960	9960	9960	9960	0
704	20240620	094800	2559720	9960	9960	9960	9960	0
705	20240620	094700	2559720	9960	9960	9960	9960	0
706	20240620	094600	2559720	9960	9960	9960	9960	0
707	20240620	094500	2559720	9960	9960	9960	9960	90
708	20240620	094400	1663320	9960	9960	9960	9960	0
709	20240620	094300	1663320	9960	9960	9960	9960	0
710	20240620	094200	1663320	9960	9960	9960	9960	0
711	20240620	094100	1663320	9960	9960	9960	9960	0
712	20240620	094000	1663320	9960	9960	9960	9960	0
713	20240620	093900	1663320	9960	9960	9960	9960	0
714	20240620	093800	1663320	9960	9960	9960	9960	0
715	20240620	093700	1663320	9960	9960	9960	9960	0
716	20240620	093600	1663320	9960	9960	9960	9960	0
717	20240620	093500	1663320	9960	9960	9960	9960	0
718	20240620	093400	1663320	9960	9960	9960	9960	0
719	20240620	093300	1663320	9960	9960	9960	9960	0
720	20240620	093200	1663320	9960	9960	9960	9960	0
721	20240620	093100	1663320	9960	9960	9960	9960	0
722	20240620	093000	1663320	9960	9960	9960	9960	0
723	20240620	092900	1663320	9960	9960	9960	9960	0
724	20240620	092800	1663320	9960	9960	9960	9960	0
725	20240620	092700	1663320	9960	9960	9960	9960	0
726	20240620	092600	1663320	9960	9960	9960	9960	0
727	20240620	092500	1663320	9960	9960	9960	9960	0
728	20240620	092400	1663320	9960	9960	9960	9960	0
729	20240620	092300	1663320	9960	9960	9960	9960	0
730	20240620	092200	1663320	9960	9960	9960	9960	0
731	20240620	092100	1663320	9960	9960	9960	9960	0
732	20240620	092000	1663320	9960	9960	9960	9960	0
733	20240620	091900	1663320	9960	9960	9960	9960	0
734	20240620	091800	1663320	9960	9960	9960	9960	167
735	20240620	091700	0	9970	9970	9970	9970	0
736	20240620	091600	0	9970	9970	9970	9970	0
737	20240620	091500	0	9970	9970	9970	9970	0
738	20240620	091400	0	9970	9970	9970	9970	0
739	20240620	091300	0	9970	9970	9970	9970	0
740	20240620	091200	0	9970	9970	9970	9970	0
741	20240620	091100	0	9970	9970	9970	9970	0
742	20240620	091000	0	9970	9970	9970	9970	0
743	20240620	090900	0	9970	9970	9970	9970	0
744	20240620	090800	0	9970	9970	9970	9970	0
745	20240620	090700	0	9970	9970	9970	9970	0
746	20240620	090600	0	9970	9970	9970	9970	0
747	20240620	090500	0	9970	9970	9970	9970	0
748	20240620	090400	0	9970	9970	9970	9970	0
749	20240620	090300	0	9970	9970	9970	9970	0
750	20240620	090200	0	9970	9970	9970	9970	0
751	20240620	090100	0	9970	9970	9970	9970	0
752	20240620	090000	0	9970	9970	9970	9970	0