KissMeData/439250/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	213100	105186000	10000	10000	10000	10000	21
3	20240620	213000	105186000	10000	10000	10000	10000	0
4	20240620	212900	105186000	10000	10000	10000	10000	0
5	20240620	212800	105186000	10000	10000	10000	10000	0
6	20240620	212700	105186000	10000	10000	10000	10000	0
7	20240620	212600	105186000	10000	10000	10000	10000	0
8	20240620	212500	105186000	10000	10000	10000	10000	0
9	20240620	212400	105186000	10000	10000	10000	10000	0
10	20240620	212300	105186000	10000	10000	10000	10000	0
11	20240620	212200	105186000	10000	10000	10000	10000	0
12	20240620	212100	105186000	10000	10000	10000	10000	0
13	20240620	212000	105186000	10000	10000	10000	10000	0
14	20240620	211900	105186000	10000	10000	10000	10000	0
15	20240620	211800	105186000	10000	10000	10000	10000	0
16	20240620	211700	105186000	10000	10000	10000	10000	0
17	20240620	211600	105186000	10000	10000	10000	10000	0
18	20240620	211500	105186000	10000	10000	10000	10000	0
19	20240620	211400	105186000	10000	10000	10000	10000	0
20	20240620	211300	105186000	10000	10000	10000	10000	0
21	20240620	211200	105186000	10000	10000	10000	10000	0
22	20240620	211100	105186000	10000	10000	10000	10000	0
23	20240620	211000	105186000	10000	10000	10000	10000	0
24	20240620	210900	105186000	10000	10000	10000	10000	0
25	20240620	210800	105186000	10000	10000	10000	10000	0
26	20240620	210700	105186000	10000	10000	10000	10000	0
27	20240620	210600	105186000	10000	10000	10000	10000	0
28	20240620	210500	105186000	10000	10000	10000	10000	0
29	20240620	210400	105186000	10000	10000	10000	10000	0
30	20240620	210300	105186000	10000	10000	10000	10000	0
31	20240620	210200	105186000	10000	10000	10000	10000	0
32	20240620	210100	105186000	10000	10000	10000	10000	21
33	20240620	210000	105186000	10000	10000	10000	10000	0
34	20240620	205900	105186000	10000	10000	10000	10000	0
35	20240620	205800	105186000	10000	10000	10000	10000	0
36	20240620	205700	105186000	10000	10000	10000	10000	0
37	20240620	205600	105186000	10000	10000	10000	10000	0
38	20240620	205500	105186000	10000	10000	10000	10000	0
39	20240620	205400	105186000	10000	10000	10000	10000	0
40	20240620	205300	105186000	10000	10000	10000	10000	0
41	20240620	205200	105186000	10000	10000	10000	10000	0
42	20240620	205100	105186000	10000	10000	10000	10000	0
43	20240620	205000	105186000	10000	10000	10000	10000	0
44	20240620	204900	105186000	10000	10000	10000	10000	0
45	20240620	204800	105186000	10000	10000	10000	10000	0
46	20240620	204700	105186000	10000	10000	10000	10000	0
47	20240620	204600	105186000	10000	10000	10000	10000	0
48	20240620	204500	105186000	10000	10000	10000	10000	0
49	20240620	204400	105186000	10000	10000	10000	10000	0
50	20240620	204300	105186000	10000	10000	10000	10000	0
51	20240620	204200	105186000	10000	10000	10000	10000	0
52	20240620	204100	105186000	10000	10000	10000	10000	0
53	20240620	204000	105186000	10000	10000	10000	10000	0
54	20240620	203900	105186000	10000	10000	10000	10000	0
55	20240620	203800	105186000	10000	10000	10000	10000	0
56	20240620	203700	105186000	10000	10000	10000	10000	0
57	20240620	203600	105186000	10000	10000	10000	10000	0
58	20240620	203500	105186000	10000	10000	10000	10000	0
59	20240620	203400	105186000	10000	10000	10000	10000	0
60	20240620	203300	105186000	10000	10000	10000	10000	0
61	20240620	203200	105186000	10000	10000	10000	10000	0
62	20240620	203100	105186000	10000	10000	10000	10000	21
63	20240620	203000	105186000	10000	10000	10000	10000	0
64	20240620	202900	105186000	10000	10000	10000	10000	0
65	20240620	202800	105186000	10000	10000	10000	10000	0
66	20240620	202700	105186000	10000	10000	10000	10000	0
67	20240620	202600	105186000	10000	10000	10000	10000	0
68	20240620	202500	105186000	10000	10000	10000	10000	0
69	20240620	202400	105186000	10000	10000	10000	10000	0
70	20240620	202300	105186000	10000	10000	10000	10000	0
71	20240620	202200	105186000	10000	10000	10000	10000	0
72	20240620	202100	105186000	10000	10000	10000	10000	0
73	20240620	202000	105186000	10000	10000	10000	10000	0
74	20240620	201900	105186000	10000	10000	10000	10000	0
75	20240620	201800	105186000	10000	10000	10000	10000	0
76	20240620	201700	105186000	10000	10000	10000	10000	0
77	20240620	201600	105186000	10000	10000	10000	10000	0
78	20240620	201500	105186000	10000	10000	10000	10000	0
79	20240620	201400	105186000	10000	10000	10000	10000	0
80	20240620	201300	105186000	10000	10000	10000	10000	0
81	20240620	201200	105186000	10000	10000	10000	10000	0
82	20240620	201100	105186000	10000	10000	10000	10000	0
83	20240620	201000	105186000	10000	10000	10000	10000	0
84	20240620	200900	105186000	10000	10000	10000	10000	0
85	20240620	200800	105186000	10000	10000	10000	10000	0
86	20240620	200700	105186000	10000	10000	10000	10000	0
87	20240620	200600	105186000	10000	10000	10000	10000	0
88	20240620	200500	105186000	10000	10000	10000	10000	0
89	20240620	200400	105186000	10000	10000	10000	10000	0
90	20240620	200300	105186000	10000	10000	10000	10000	0
91	20240620	200200	105186000	10000	10000	10000	10000	0
92	20240620	200100	105186000	10000	10000	10000	10000	21
93	20240620	200000	105186000	10000	10000	10000	10000	0
94	20240620	195900	105186000	10000	10000	10000	10000	0
95	20240620	195800	105186000	10000	10000	10000	10000	0
96	20240620	195700	105186000	10000	10000	10000	10000	0
97	20240620	195600	105186000	10000	10000	10000	10000	0
98	20240620	195500	105186000	10000	10000	10000	10000	0
99	20240620	195400	105186000	10000	10000	10000	10000	0
100	20240620	195300	105186000	10000	10000	10000	10000	0
101	20240620	195200	105186000	10000	10000	10000	10000	0
102	20240620	195100	105186000	10000	10000	10000	10000	0
103	20240620	195000	105186000	10000	10000	10000	10000	0
104	20240620	194900	105186000	10000	10000	10000	10000	0
105	20240620	194800	105186000	10000	10000	10000	10000	0
106	20240620	194700	105186000	10000	10000	10000	10000	0
107	20240620	194600	105186000	10000	10000	10000	10000	0
108	20240620	194500	105186000	10000	10000	10000	10000	0
109	20240620	194400	105186000	10000	10000	10000	10000	0
110	20240620	194300	105186000	10000	10000	10000	10000	0
111	20240620	194200	105186000	10000	10000	10000	10000	0
112	20240620	194100	105186000	10000	10000	10000	10000	0
113	20240620	194000	105186000	10000	10000	10000	10000	0
114	20240620	193900	105186000	10000	10000	10000	10000	0
115	20240620	193800	105186000	10000	10000	10000	10000	0
116	20240620	193700	105186000	10000	10000	10000	10000	0
117	20240620	193600	105186000	10000	10000	10000	10000	0
118	20240620	193500	105186000	10000	10000	10000	10000	0
119	20240620	193400	105186000	10000	10000	10000	10000	0
120	20240620	193300	105186000	10000	10000	10000	10000	0
121	20240620	193200	105186000	10000	10000	10000	10000	0
122	20240620	193100	105186000	10000	10000	10000	10000	21
123	20240620	193000	105186000	10000	10000	10000	10000	0
124	20240620	192900	105186000	10000	10000	10000	10000	0
125	20240620	192800	105186000	10000	10000	10000	10000	0
126	20240620	192700	105186000	10000	10000	10000	10000	0
127	20240620	192600	105186000	10000	10000	10000	10000	0
128	20240620	192500	105186000	10000	10000	10000	10000	0
129	20240620	192400	105186000	10000	10000	10000	10000	0
130	20240620	192300	105186000	10000	10000	10000	10000	0
131	20240620	192200	105186000	10000	10000	10000	10000	0
132	20240620	192100	105186000	10000	10000	10000	10000	0
133	20240620	192000	105186000	10000	10000	10000	10000	0
134	20240620	191900	105186000	10000	10000	10000	10000	0
135	20240620	191800	105186000	10000	10000	10000	10000	0
136	20240620	191700	105186000	10000	10000	10000	10000	0
137	20240620	191600	105186000	10000	10000	10000	10000	0
138	20240620	191500	105186000	10000	10000	10000	10000	0
139	20240620	191400	105186000	10000	10000	10000	10000	0
140	20240620	191300	105186000	10000	10000	10000	10000	0
141	20240620	191200	105186000	10000	10000	10000	10000	0
142	20240620	191100	105186000	10000	10000	10000	10000	0
143	20240620	191000	105186000	10000	10000	10000	10000	0
144	20240620	190900	105186000	10000	10000	10000	10000	0
145	20240620	190800	105186000	10000	10000	10000	10000	0
146	20240620	190700	105186000	10000	10000	10000	10000	0
147	20240620	190600	105186000	10000	10000	10000	10000	0
148	20240620	190500	105186000	10000	10000	10000	10000	0
149	20240620	190400	105186000	10000	10000	10000	10000	0
150	20240620	190300	105186000	10000	10000	10000	10000	0
151	20240620	190200	105186000	10000	10000	10000	10000	0
152	20240620	190100	105186000	10000	10000	10000	10000	21
153	20240620	190000	105186000	10000	10000	10000	10000	0
154	20240620	185900	105186000	10000	10000	10000	10000	0
155	20240620	185800	105186000	10000	10000	10000	10000	0
156	20240620	185700	105186000	10000	10000	10000	10000	0
157	20240620	185600	105186000	10000	10000	10000	10000	0
158	20240620	185500	105186000	10000	10000	10000	10000	0
159	20240620	185400	105186000	10000	10000	10000	10000	0
160	20240620	185300	105186000	10000	10000	10000	10000	0
161	20240620	185200	105186000	10000	10000	10000	10000	0
162	20240620	185100	105186000	10000	10000	10000	10000	0
163	20240620	185000	105186000	10000	10000	10000	10000	0
164	20240620	184900	105186000	10000	10000	10000	10000	0
165	20240620	184800	105186000	10000	10000	10000	10000	0
166	20240620	184700	105186000	10000	10000	10000	10000	0
167	20240620	184600	105186000	10000	10000	10000	10000	0
168	20240620	184500	105186000	10000	10000	10000	10000	0
169	20240620	184400	105186000	10000	10000	10000	10000	0
170	20240620	184300	105186000	10000	10000	10000	10000	0
171	20240620	184200	105186000	10000	10000	10000	10000	0
172	20240620	184100	105186000	10000	10000	10000	10000	0
173	20240620	184000	105186000	10000	10000	10000	10000	0
174	20240620	183900	105186000	10000	10000	10000	10000	0
175	20240620	183800	105186000	10000	10000	10000	10000	0
176	20240620	183700	105186000	10000	10000	10000	10000	0
177	20240620	183600	105186000	10000	10000	10000	10000	0
178	20240620	183500	105186000	10000	10000	10000	10000	0
179	20240620	183400	105186000	10000	10000	10000	10000	0
180	20240620	183300	105186000	10000	10000	10000	10000	0
181	20240620	183200	105186000	10000	10000	10000	10000	0
182	20240620	183100	105186000	10000	10000	10000	10000	21
183	20240620	183000	105186000	10000	10000	10000	10000	0
184	20240620	182900	105186000	10000	10000	10000	10000	0
185	20240620	182800	105186000	10000	10000	10000	10000	0
186	20240620	182700	105186000	10000	10000	10000	10000	0
187	20240620	182600	105186000	10000	10000	10000	10000	0
188	20240620	182500	105186000	10000	10000	10000	10000	0
189	20240620	182400	105186000	10000	10000	10000	10000	0
190	20240620	182300	105186000	10000	10000	10000	10000	0
191	20240620	182200	105186000	10000	10000	10000	10000	0
192	20240620	182100	105186000	10000	10000	10000	10000	0
193	20240620	182000	105186000	10000	10000	10000	10000	0
194	20240620	181900	105186000	10000	10000	10000	10000	0
195	20240620	181800	105186000	10000	10000	10000	10000	0
196	20240620	181700	105186000	10000	10000	10000	10000	0
197	20240620	181600	105186000	10000	10000	10000	10000	0
198	20240620	181500	105186000	10000	10000	10000	10000	0
199	20240620	181400	105186000	10000	10000	10000	10000	0
200	20240620	181300	105186000	10000	10000	10000	10000	0
201	20240620	181200	105186000	10000	10000	10000	10000	0
202	20240620	181100	105186000	10000	10000	10000	10000	0
203	20240620	181000	105186000	10000	10000	10000	10000	0
204	20240620	180900	105186000	10000	10000	10000	10000	0
205	20240620	180800	105186000	10000	10000	10000	10000	0
206	20240620	180700	105186000	10000	10000	10000	10000	0
207	20240620	180600	105186000	10000	10000	10000	10000	0
208	20240620	180500	105186000	10000	10000	10000	10000	0
209	20240620	180400	105186000	10000	10000	10000	10000	0
210	20240620	180300	105186000	10000	10000	10000	10000	0
211	20240620	180200	105186000	10000	10000	10000	10000	0
212	20240620	180100	105186000	10000	10000	10000	10000	21
213	20240620	180000	105186000	10000	10000	10000	10000	0
214	20240620	175900	105186000	10000	10000	10000	10000	0
215	20240620	175800	105186000	10000	10000	10000	10000	0
216	20240620	175700	105186000	10000	10000	10000	10000	0
217	20240620	175600	105186000	10000	10000	10000	10000	0
218	20240620	175500	105186000	10000	10000	10000	10000	0
219	20240620	175400	105186000	10000	10000	10000	10000	0
220	20240620	175300	105186000	10000	10000	10000	10000	0
221	20240620	175200	105186000	10000	10000	10000	10000	0
222	20240620	175100	105186000	10000	10000	10000	10000	0
223	20240620	175000	105186000	10000	10000	10000	10000	0
224	20240620	174900	105186000	10000	10000	10000	10000	0
225	20240620	174800	105186000	10000	10000	10000	10000	0
226	20240620	174700	105186000	10000	10000	10000	10000	0
227	20240620	174600	105186000	10000	10000	10000	10000	0
228	20240620	174500	105186000	10000	10000	10000	10000	0
229	20240620	174400	105186000	10000	10000	10000	10000	0
230	20240620	174300	105186000	10000	10000	10000	10000	0
231	20240620	174200	105186000	10000	10000	10000	10000	0
232	20240620	174100	105186000	10000	10000	10000	10000	0
233	20240620	174000	105186000	10000	10000	10000	10000	0
234	20240620	173900	105186000	10000	10000	10000	10000	0
235	20240620	173800	105186000	10000	10000	10000	10000	0
236	20240620	173700	105186000	10000	10000	10000	10000	0
237	20240620	173600	105186000	10000	10000	10000	10000	0
238	20240620	173500	105186000	10000	10000	10000	10000	0
239	20240620	173400	105186000	10000	10000	10000	10000	0
240	20240620	173300	105186000	10000	10000	10000	10000	0
241	20240620	173200	105186000	10000	10000	10000	10000	0
242	20240620	173100	105186000	10000	10000	10000	10000	21
243	20240620	173000	105186000	10000	10000	10000	10000	0
244	20240620	172900	105186000	10000	10000	10000	10000	0
245	20240620	172800	105186000	10000	10000	10000	10000	0
246	20240620	172700	105186000	10000	10000	10000	10000	0
247	20240620	172600	105186000	10000	10000	10000	10000	0
248	20240620	172500	105186000	10000	10000	10000	10000	0
249	20240620	172400	105186000	10000	10000	10000	10000	0
250	20240620	172300	105186000	10000	10000	10000	10000	0
251	20240620	172200	105186000	10000	10000	10000	10000	0
252	20240620	172100	105186000	10000	10000	10000	10000	0
253	20240620	172000	105186000	10000	10000	10000	10000	0
254	20240620	171900	105186000	10000	10000	10000	10000	0
255	20240620	171800	105186000	10000	10000	10000	10000	0
256	20240620	171700	105186000	10000	10000	10000	10000	0
257	20240620	171600	105186000	10000	10000	10000	10000	0
258	20240620	171500	105186000	10000	10000	10000	10000	0
259	20240620	171400	105186000	10000	10000	10000	10000	0
260	20240620	171300	105186000	10000	10000	10000	10000	0
261	20240620	171200	105186000	10000	10000	10000	10000	0
262	20240620	171100	105186000	10000	10000	10000	10000	0
263	20240620	171000	105186000	10000	10000	10000	10000	0
264	20240620	170900	105186000	10000	10000	10000	10000	0
265	20240620	170800	105186000	10000	10000	10000	10000	0
266	20240620	170700	105186000	10000	10000	10000	10000	0
267	20240620	170600	105186000	10000	10000	10000	10000	0
268	20240620	170500	105186000	10000	10000	10000	10000	0
269	20240620	170400	105186000	10000	10000	10000	10000	0
270	20240620	170300	105186000	10000	10000	10000	10000	0
271	20240620	170200	105186000	10000	10000	10000	10000	0
272	20240620	170100	105186000	10000	10000	10000	10000	21
273	20240620	170000	105186000	10000	10000	10000	10000	0
274	20240620	165900	105186000	10000	10000	10000	10000	0
275	20240620	165800	105186000	10000	10000	10000	10000	0
276	20240620	165700	105186000	10000	10000	10000	10000	0
277	20240620	165600	105186000	10000	10000	10000	10000	0
278	20240620	165500	105186000	10000	10000	10000	10000	0
279	20240620	165400	105186000	10000	10000	10000	10000	0
280	20240620	165300	105186000	10000	10000	10000	10000	0
281	20240620	165200	105186000	10000	10000	10000	10000	0
282	20240620	165100	105186000	10000	10000	10000	10000	0
283	20240620	165000	105186000	10000	10000	10000	10000	0
284	20240620	164900	105186000	10000	10000	10000	10000	0
285	20240620	164800	105186000	10000	10000	10000	10000	0
286	20240620	164700	105186000	10000	10000	10000	10000	0
287	20240620	164600	105186000	10000	10000	10000	10000	0
288	20240620	164500	105186000	10000	10000	10000	10000	0
289	20240620	164400	105186000	10000	10000	10000	10000	0
290	20240620	164300	105186000	10000	10000	10000	10000	0
291	20240620	164200	105186000	10000	10000	10000	10000	0
292	20240620	164100	105186000	10000	10000	10000	10000	0
293	20240620	164000	105186000	10000	10000	10000	10000	0
294	20240620	163900	105186000	10000	10000	10000	10000	0
295	20240620	163800	105186000	10000	10000	10000	10000	0
296	20240620	163700	105186000	10000	10000	10000	10000	0
297	20240620	163600	105186000	10000	10000	10000	10000	0
298	20240620	163500	105186000	10000	10000	10000	10000	0
299	20240620	163400	105186000	10000	10000	10000	10000	0
300	20240620	163300	105186000	10000	10000	10000	10000	0
301	20240620	163200	105186000	10000	10000	10000	10000	0
302	20240620	163100	105186000	10000	10000	10000	10000	21
303	20240620	163000	105186000	10000	10000	10000	10000	0
304	20240620	162900	105186000	10000	10000	10000	10000	0
305	20240620	162800	105186000	10000	10000	10000	10000	0
306	20240620	162700	105186000	10000	10000	10000	10000	0
307	20240620	162600	105186000	10000	10000	10000	10000	0
308	20240620	162500	105186000	10000	10000	10000	10000	0
309	20240620	162400	105186000	10000	10000	10000	10000	0
310	20240620	162300	105186000	10000	10000	10000	10000	0
311	20240620	162200	105186000	10000	10000	10000	10000	0
312	20240620	162100	105186000	10000	10000	10000	10000	0
313	20240620	162000	105186000	10000	10000	10000	10000	0
314	20240620	161900	105186000	10000	10000	10000	10000	0
315	20240620	161800	105186000	10000	10000	10000	10000	0
316	20240620	161700	105186000	10000	10000	10000	10000	0
317	20240620	161600	105186000	10000	10000	10000	10000	0
318	20240620	161500	105186000	10000	10000	10000	10000	0
319	20240620	161400	105186000	10000	10000	10000	10000	0
320	20240620	161300	105186000	10000	10000	10000	10000	0
321	20240620	161200	105186000	10000	10000	10000	10000	0
322	20240620	161100	105186000	10000	10000	10000	10000	0
323	20240620	161000	105186000	10000	10000	10000	10000	0
324	20240620	160900	105186000	10000	10000	10000	10000	0
325	20240620	160800	105186000	10000	10000	10000	10000	0
326	20240620	160700	105186000	10000	10000	10000	10000	0
327	20240620	160600	105186000	10000	10000	10000	10000	0
328	20240620	160500	105186000	10000	10000	10000	10000	0
329	20240620	160400	105186000	10000	10000	10000	10000	0
330	20240620	160300	105186000	10000	10000	10000	10000	0
331	20240620	160200	105186000	10000	10000	10000	10000	0
332	20240620	160100	105186000	10000	10000	10000	10000	21
333	20240620	160000	105186000	10000	10000	10000	10000	0
334	20240620	155900	105186000	10000	10000	10000	10000	0
335	20240620	155800	105186000	10000	10000	10000	10000	0
336	20240620	155700	105186000	10000	10000	10000	10000	0
337	20240620	155600	105186000	10000	10000	10000	10000	0
338	20240620	155500	105186000	10000	10000	10000	10000	0
339	20240620	155400	105186000	10000	10000	10000	10000	0
340	20240620	155300	105186000	10000	10000	10000	10000	0
341	20240620	155200	105186000	10000	10000	10000	10000	0
342	20240620	155100	105186000	10000	10000	10000	10000	0
343	20240620	155000	105186000	10000	10000	10000	10000	0
344	20240620	154900	105186000	10000	10000	10000	10000	0
345	20240620	154800	105186000	10000	10000	10000	10000	0
346	20240620	154700	105186000	10000	10000	10000	10000	0
347	20240620	154600	105186000	10000	10000	10000	10000	0
348	20240620	154500	105186000	10000	10000	10000	10000	0
349	20240620	154400	105186000	10000	10000	10000	10000	0
350	20240620	154300	105186000	10000	10000	10000	10000	0
351	20240620	154200	105186000	10000	10000	10000	10000	0
352	20240620	154100	105186000	10000	10000	10000	10000	0
353	20240620	154000	105186000	10000	10000	10000	10000	0
354	20240620	153900	105186000	10000	10000	10000	10000	0
355	20240620	153800	105186000	10000	10000	10000	10000	0
356	20240620	153700	105186000	10000	10000	10000	10000	0
357	20240620	153600	105186000	10000	10000	10000	10000	0
358	20240620	153500	105186000	10000	10000	10000	10000	0
359	20240620	153400	105186000	10000	10000	10000	10000	0
360	20240620	153300	105186000	10000	10000	10000	10000	0
361	20240620	153200	105186000	10000	10000	10000	10000	0
362	20240620	153100	105186000	10000	10000	10000	10000	21
363	20240620	153000	105186000	10000	10000	10000	10000	21
364	20240620	152900	104976000	10000	10000	10000	10000	0
365	20240620	152800	104976000	10000	10000	10000	10000	0
366	20240620	152700	104976000	10000	10000	10000	10000	0
367	20240620	152600	104976000	10000	10000	10000	10000	0
368	20240620	152500	104976000	10000	10000	10000	10000	0
369	20240620	152400	104976000	10000	10000	10000	10000	0
370	20240620	152300	104976000	10000	10000	10000	10000	0
371	20240620	152200	104976000	10000	10000	10000	10000	0
372	20240620	152100	104976000	10000	10000	10000	10000	0
373	20240620	152000	104976000	10000	10000	10000	10000	0
374	20240620	151900	104976000	10000	10000	10000	10000	2
375	20240620	151800	104956000	9960	9960	9960	9960	0
376	20240620	151700	104956000	9960	9960	9960	9960	0
377	20240620	151600	104956000	9960	9960	9960	9960	0
378	20240620	151500	104956000	9960	9960	9960	9960	0
379	20240620	151400	104956000	9960	9960	9960	9960	0
380	20240620	151300	104956000	9960	9960	9960	9960	0
381	20240620	151200	104956000	9960	9960	9960	9960	0
382	20240620	151100	104956000	9960	9960	9960	9960	0
383	20240620	151000	104956000	9960	9960	9960	9960	0
384	20240620	150900	104956000	9960	9960	9960	9960	1
385	20240620	150800	104946040	9950	9950	9950	9950	0
386	20240620	150700	104946040	9950	9950	9950	9950	0
387	20240620	150600	104946040	9950	9950	9950	9950	0
388	20240620	150500	104946040	9950	9950	9950	9950	0
389	20240620	150400	104946040	9950	9950	9950	9950	0
390	20240620	150300	104946040	9950	9950	9950	9950	0
391	20240620	150200	104946040	9950	9950	9950	9950	0
392	20240620	150100	104946040	9950	9950	9950	9950	0
393	20240620	150000	104946040	9950	9950	9950	9950	93
394	20240620	145900	104020690	9950	9950	9950	9950	0
395	20240620	145800	104020690	9950	9950	9950	9950	0
396	20240620	145700	104020690	9950	9950	9950	9950	21
397	20240620	145600	103811740	9950	9950	9950	9950	5
398	20240620	145500	103761990	9960	9960	9960	9960	6
399	20240620	145400	103702230	9960	9960	9960	9960	0
400	20240620	145300	103702230	9960	9960	9960	9960	0
401	20240620	145200	103702230	9960	9960	9960	9960	31
402	20240620	145100	103393470	9960	9960	9960	9960	400
403	20240620	145000	99409470	9960	9960	9960	9960	21
404	20240620	144900	99200310	9960	9960	9960	9960	11
405	20240620	144800	99090750	9960	9970	9970	9960	2
406	20240620	144700	99070820	9960	9960	9960	9960	21
407	20240620	144600	98861660	9960	9960	9960	9960	0
408	20240620	144500	98861660	9960	9960	9960	9960	32
409	20240620	144400	98542940	9960	9960	9960	9960	0
410	20240620	144300	98542940	9960	9960	9960	9960	0
411	20240620	144200	98542940	9960	9960	9960	9960	0
412	20240620	144100	98542940	9960	9960	9960	9960	10
413	20240620	144000	98443340	9960	9960	9960	9960	0
414	20240620	143900	98443340	9960	9960	9960	9960	0
415	20240620	143800	98443340	9960	9960	9960	9960	12
416	20240620	143700	98323820	9960	9960	9960	9960	21
417	20240620	143600	98114660	9960	9960	9960	9960	0
418	20240620	143500	98114660	9960	9960	9960	9960	21
419	20240620	143400	97905500	9960	9960	9960	9960	11
420	20240620	143300	97795940	9960	9960	9960	9960	0
421	20240620	143200	97795940	9960	9960	9960	9960	21
422	20240620	143100	97586780	9960	9960	9960	9960	0
423	20240620	143000	97586780	9960	9960	9960	9960	31
424	20240620	142900	97278020	9960	9960	9960	9960	0
425	20240620	142800	97278020	9960	9960	9960	9960	0
426	20240620	142700	97278020	9960	9960	9960	9960	32
427	20240620	142600	96959300	9960	9960	9960	9960	0
428	20240620	142500	96959300	9960	9960	9960	9960	21
429	20240620	142400	96750140	9960	9960	9960	9960	0
430	20240620	142300	96750140	9960	9960	9960	9960	11
431	20240620	142200	96640580	9960	9960	9960	9960	21
432	20240620	142100	96431420	9960	9960	9960	9960	0
433	20240620	142000	96431420	9960	9960	9960	9960	26
434	20240620	141900	96172460	9960	9960	9960	9960	5
435	20240620	141800	96122660	9960	9960	9960	9960	0
436	20240620	141700	96122660	9960	9960	9960	9960	21
437	20240620	141600	95913500	9960	9960	9960	9960	11
438	20240620	141500	95803940	9960	9960	9960	9960	21
439	20240620	141400	95594780	9960	9960	9960	9960	0
440	20240620	141300	95594780	9960	9960	9960	9960	0
441	20240620	141200	95594780	9960	9960	9960	9960	32
442	20240620	141100	95276060	9960	9960	9960	9960	0
443	20240620	141000	95276060	9960	9960	9960	9960	21
444	20240620	140900	95066900	9960	9960	9960	9960	5
445	20240620	140800	95017100	9960	9960	9960	9960	5
446	20240620	140700	94967300	9960	9960	9960	9960	21
447	20240620	140600	94758140	9960	9960	9960	9960	42
448	20240620	140500	94339820	9960	9960	9960	9960	32
449	20240620	140400	94021100	9960	9960	9960	9960	0
450	20240620	140300	94021100	9960	9960	9960	9960	0
451	20240620	140200	94021100	9960	9960	9960	9960	21
452	20240620	140100	93811940	9960	9960	9960	9960	10
453	20240620	140000	93712340	9960	9960	9960	9960	0
454	20240620	135900	93712340	9960	9960	9960	9960	0
455	20240620	135800	93712340	9960	9960	9960	9960	6
456	20240620	135700	93652580	9960	9960	9960	9960	5
457	20240620	135600	93602780	9960	9960	9960	9960	0
458	20240620	135500	93602780	9960	9950	9960	9950	86
459	20240620	135400	92746430	9950	9960	9960	9950	6
460	20240620	135300	92686720	9950	9950	9950	9950	0
461	20240620	135200	92686720	9950	9950	9950	9950	21
462	20240620	135100	92477770	9950	9950	9950	9950	0
463	20240620	135000	92477770	9950	9950	9950	9950	31
464	20240620	134900	92169320	9950	9950	9950	9950	0
465	20240620	134800	92169320	9950	9950	9950	9950	0
466	20240620	134700	92169320	9950	9950	9950	9950	32
467	20240620	134600	91850920	9950	9950	9950	9950	0
468	20240620	134500	91850920	9950	9950	9950	9950	21
469	20240620	134400	91641970	9950	9950	9950	9950	0
470	20240620	134300	91641970	9950	9950	9950	9950	16
471	20240620	134200	91482770	9950	9950	9950	9950	22
472	20240620	134100	91263870	9950	9950	9950	9950	0
473	20240620	134000	91263870	9950	9950	9950	9950	26
474	20240620	133900	91005170	9960	9960	9960	9960	0
475	20240620	133800	91005170	9960	9960	9960	9960	1
476	20240620	133700	90995210	9960	9960	9960	9960	21
477	20240620	133600	90786050	9960	9960	9960	9960	11
478	20240620	133500	90676490	9960	9960	9960	9960	21
479	20240620	133400	90467330	9960	9960	9960	9960	0
480	20240620	133300	90467330	9960	9960	9960	9960	0
481	20240620	133200	90467330	9960	9960	9960	9960	71
482	20240620	133100	89760170	9960	9960	9960	9960	0
483	20240620	133000	89760170	9960	9960	9960	9960	21
484	20240620	132900	89551010	9960	9960	9960	9960	5
485	20240620	132800	89501210	9960	9960	9960	9960	5
486	20240620	132700	89451410	9960	9960	9960	9960	21
487	20240620	132600	89242250	9960	9960	9960	9960	0
488	20240620	132500	89242250	9960	9960	9960	9960	38
489	20240620	132400	88863770	9960	9960	9960	9960	0
490	20240620	132300	88863770	9960	9960	9960	9960	0
491	20240620	132200	88863770	9960	9960	9960	9960	26
492	20240620	132100	88604810	9970	9970	9970	9970	0
493	20240620	132000	88604810	9970	9960	9970	9960	22
494	20240620	131900	88385680	9970	9970	9970	9970	0
495	20240620	131800	88385680	9970	9960	9970	9960	11
496	20240620	131700	88276110	9960	9960	9960	9960	21
497	20240620	131600	88066950	9960	9960	9960	9960	0
498	20240620	131500	88066950	9960	9960	9960	9960	21
499	20240620	131400	87857790	9960	9960	9960	9960	11
500	20240620	131300	87748230	9960	9960	9960	9960	0
501	20240620	131200	87748230	9960	9960	9960	9960	21
502	20240620	131100	87539070	9960	9960	9960	9960	0
503	20240620	131000	87539070	9960	9960	9960	9960	31
504	20240620	130900	87230310	9960	9960	9960	9960	15
505	20240620	130800	87080910	9960	9960	9960	9960	0
506	20240620	130700	87080910	9960	9960	9960	9960	32
507	20240620	130600	86762190	9960	9960	9960	9960	0
508	20240620	130500	86762190	9960	9960	9960	9960	21
509	20240620	130400	86553030	9960	9960	9960	9960	0
510	20240620	130300	86553030	9960	9960	9960	9960	16
511	20240620	130200	86393670	9960	9960	9960	9960	21
512	20240620	130100	86184510	9960	9960	9960	9960	0
513	20240620	130000	86184510	9960	9960	9960	9960	26
514	20240620	125900	85925550	9970	9970	9970	9970	0
515	20240620	125800	85925550	9970	9970	9970	9970	0
516	20240620	125700	85925550	9970	9960	9970	9960	23
517	20240620	125600	85696450	9960	9960	9960	9960	11
518	20240620	125500	85586890	9960	9960	9960	9960	921
519	20240620	125400	76413730	9960	9960	9960	9960	0
520	20240620	125300	76413730	9960	9960	9960	9960	0
521	20240620	125200	76413730	9960	9960	9960	9960	32
522	20240620	125100	76095010	9960	9960	9960	9960	0
523	20240620	125000	76095010	9960	9960	9960	9960	21
524	20240620	124900	75885850	9960	9960	9960	9960	5
525	20240620	124800	75836050	9960	9960	9960	9960	5
526	20240620	124700	75786250	9960	9960	9960	9960	21
527	20240620	124600	75577090	9960	9960	9960	9960	0
528	20240620	124500	75577090	9960	9960	9960	9960	38
529	20240620	124400	75198610	9960	9960	9960	9960	0
530	20240620	124300	75198610	9960	9960	9960	9960	0
531	20240620	124200	75198610	9960	9960	9960	9960	21
532	20240620	124100	74989450	9960	9960	9960	9960	11
533	20240620	124000	74879890	9960	9960	9960	9960	21
534	20240620	123900	74670730	9960	9960	9960	9960	0
535	20240620	123800	74670730	9960	9960	9960	9960	10
536	20240620	123700	74571130	9960	9960	9960	9960	21
537	20240620	123600	74361970	9960	9960	9960	9960	0
538	20240620	123500	74361970	9960	9960	9960	9960	21
539	20240620	123400	74152810	9960	9960	9960	9960	11
540	20240620	123300	74043250	9960	9960	9960	9960	0
541	20240620	123200	74043250	9960	9960	9960	9960	21
542	20240620	123100	73834090	9960	9960	9960	9960	0
543	20240620	123000	73834090	9960	9960	9960	9960	32
544	20240620	122900	73515370	9960	9960	9960	9960	0
545	20240620	122800	73515370	9960	9960	9960	9960	0
546	20240620	122700	73515370	9960	9960	9960	9960	31
547	20240620	122600	73206610	9960	9960	9960	9960	0
548	20240620	122500	73206610	9960	9960	9960	9960	21
549	20240620	122400	72997450	9960	9960	9960	9960	0
550	20240620	122300	72997450	9960	9960	9960	9960	11
551	20240620	122200	72887890	9960	9960	9960	9960	21
552	20240620	122100	72678730	9960	9960	9960	9960	0
553	20240620	122000	72678730	9960	9960	9960	9960	26
554	20240620	121900	72419770	9960	9960	9960	9960	5
555	20240620	121800	72369970	9960	9960	9960	9960	0
556	20240620	121700	72369970	9960	9960	9960	9960	21
557	20240620	121600	72160810	9960	9960	9960	9960	11
558	20240620	121500	72051250	9960	9960	9960	9960	0
559	20240620	121400	72051250	9960	9960	9960	9960	0
560	20240620	121300	72051250	9960	9960	9960	9960	0
561	20240620	121200	72051250	9960	9960	9960	9960	32
562	20240620	121100	71732530	9960	9960	9960	9960	0
563	20240620	121000	71732530	9960	9960	9960	9960	21
564	20240620	120900	71523370	9960	9960	9960	9960	5
565	20240620	120800	71473570	9960	9960	9960	9960	5
566	20240620	120700	71423770	9960	9960	9960	9960	21
567	20240620	120600	71214610	9960	9960	9960	9960	0
568	20240620	120500	71214610	9960	9960	9960	9960	32
569	20240620	120400	70895890	9960	9960	9960	9960	0
570	20240620	120300	70895890	9960	9960	9960	9960	0
571	20240620	120200	70895890	9960	9960	9960	9960	21
572	20240620	120100	70686730	9960	9960	9960	9960	11
573	20240620	120000	70577170	9960	9960	9960	9960	0
574	20240620	115900	70577170	9960	9960	9960	9960	10
575	20240620	115800	70477570	9960	9960	9960	9960	16
576	20240620	115700	70318210	9960	9960	9960	9960	21
577	20240620	115600	70109050	9960	9960	9960	9960	0
578	20240620	115500	70109050	9960	9960	9960	9960	21
579	20240620	115400	69899890	9960	9970	9970	9960	5
580	20240620	115300	69850060	9970	9970	9970	9970	0
581	20240620	115200	69850060	9970	9970	9970	9970	6
582	20240620	115100	69790240	9970	9970	9970	9970	10
583	20240620	115000	69690540	9970	9970	9970	9970	17
584	20240620	114900	69521050	9970	9970	9970	9970	0
585	20240620	114800	69521050	9970	9970	9970	9970	0
586	20240620	114700	69521050	9970	9970	9970	9970	31
587	20240620	114600	69211980	9970	9970	9970	9970	5
588	20240620	114500	69162130	9970	9970	9970	9970	21
589	20240620	114400	68952760	9970	9970	9970	9970	0
590	20240620	114300	68952760	9970	9970	9970	9970	111
591	20240620	114200	67846090	9970	9970	9970	9970	21
592	20240620	114100	67636720	9970	9970	9970	9970	6
593	20240620	114000	67576900	9970	9970	9970	9970	27
594	20240620	113900	67307710	9970	9970	9970	9970	5
595	20240620	113800	67257860	9970	9970	9970	9970	0
596	20240620	113700	67257860	9970	9970	9970	9970	21
597	20240620	113600	67048490	9970	9970	9970	9970	10
598	20240620	113500	66948790	9970	9970	9970	9970	21
599	20240620	113400	66739420	9970	9970	9970	9970	0
600	20240620	113300	66739420	9970	9970	9970	9970	0
601	20240620	113200	66739420	9970	9970	9970	9970	32
602	20240620	113100	66420380	9970	9970	9970	9970	0
603	20240620	113000	66420380	9970	9970	9970	9970	21
604	20240620	112900	66211010	9970	9970	9970	9970	10
605	20240620	112800	66111310	9970	9970	9970	9970	0
606	20240620	112700	66111310	9970	9970	9970	9970	21
607	20240620	112600	65901940	9970	9970	9970	9970	0
608	20240620	112500	65901940	9970	9970	9970	9970	32
609	20240620	112400	65582900	9970	9970	9970	9970	50
610	20240620	112300	65084400	9970	9970	9970	9970	50
611	20240620	112200	64585900	9970	9970	9970	9970	21
612	20240620	112100	64376530	9970	9970	9970	9970	14
613	20240620	112000	64236950	9970	9970	9970	9970	21
614	20240620	111900	64027580	9970	9970	9970	9970	0
615	20240620	111800	64027580	9970	9970	9970	9970	10
616	20240620	111700	63927880	9970	9970	9970	9970	21
617	20240620	111600	63718510	9970	9970	9970	9970	0
618	20240620	111500	63718510	9970	9970	9970	9970	21
619	20240620	111400	63509140	9970	9970	9970	9970	11
620	20240620	111300	63399470	9970	9970	9970	9970	0
621	20240620	111200	63399470	9970	9970	9970	9970	21
622	20240620	111100	63190100	9970	9970	9970	9970	0
623	20240620	111000	63190100	9970	9970	9970	9970	32
624	20240620	110900	62871060	9970	9970	9970	9970	0
625	20240620	110800	62871060	9970	9970	9970	9970	0
626	20240620	110700	62871060	9970	9970	9970	9970	31
627	20240620	110600	62561990	9970	9970	9970	9970	0
628	20240620	110500	62561990	9970	9970	9970	9970	21
629	20240620	110400	62352620	9970	9970	9970	9970	0
630	20240620	110300	62352620	9970	9970	9970	9970	17
631	20240620	110200	62183130	9970	9970	9970	9970	21
632	20240620	110100	61973760	9970	9970	9970	9970	0
633	20240620	110000	61973760	9970	9970	9970	9970	26
634	20240620	105900	61714540	9990	9990	9990	9990	319
635	20240620	105800	58527730	9990	9990	9990	9990	0
636	20240620	105700	58527730	9990	9990	9990	9990	870
637	20240620	105600	49836430	9990	9990	9990	9990	10
638	20240620	105500	49736530	9990	9990	9990	9990	21
639	20240620	105400	49526740	9990	9990	9990	9990	0
640	20240620	105300	49526740	9990	9990	9990	9990	0
641	20240620	105200	49526740	9990	9990	9990	9990	32
642	20240620	105100	49207060	9990	9990	9990	9990	0
643	20240620	105000	49207060	9990	9990	9990	9990	0
644	20240620	104900	49207060	9990	9990	9990	9990	11
645	20240620	104800	49097170	9990	9990	9990	9990	0
646	20240620	104700	49097170	9990	9990	9990	9990	0
647	20240620	104600	49097170	9990	9990	9990	9990	0
648	20240620	104500	49097170	9990	9990	9990	9990	10
649	20240620	104400	48997270	9990	9990	9990	9990	0
650	20240620	104300	48997270	9990	9990	9990	9990	0
651	20240620	104200	48997270	9990	9990	9990	9990	0
652	20240620	104100	48997270	9990	9990	9990	9990	11
653	20240620	104000	48887380	9990	9990	9990	9990	0
654	20240620	103900	48887380	9990	9990	9990	9990	0
655	20240620	103800	48887380	9990	9990	9990	9990	10
656	20240620	103700	48787480	9990	9990	9990	9990	0
657	20240620	103600	48787480	9990	9990	9990	9990	0
658	20240620	103500	48787480	9990	9990	9990	9990	0
659	20240620	103400	48787480	9990	9990	9990	9990	11
660	20240620	103300	48677590	9990	9990	9990	9990	0
661	20240620	103200	48677590	9990	9990	9990	9990	0
662	20240620	103100	48677590	9990	9990	9990	9990	0
663	20240620	103000	48677590	9990	9990	9990	9990	11
664	20240620	102900	48567700	9990	9990	9990	9990	0
665	20240620	102800	48567700	9990	9990	9990	9990	0
666	20240620	102700	48567700	9990	9990	9990	9990	10
667	20240620	102600	48467800	9990	9990	9990	9990	674
668	20240620	102500	41734540	9970	9970	9970	9970	0
669	20240620	102400	41734540	9970	9970	9970	9970	321
670	20240620	102300	38534170	9970	9970	9970	9970	11
671	20240620	102200	38424500	9970	9970	9970	9970	0
672	20240620	102100	38424500	9970	9990	9990	9970	2
673	20240620	102000	38404540	9990	9970	9990	9970	7
674	20240620	101900	38334730	9970	9970	9970	9970	5
675	20240620	101800	38284880	9970	9970	9970	9970	0
676	20240620	101700	38284880	9970	9970	9970	9970	0
677	20240620	101600	38284880	9970	9970	9970	9970	10
678	20240620	101500	38185180	9970	9970	9970	9970	0
679	20240620	101400	38185180	9970	9970	9970	9970	0
680	20240620	101300	38185180	9970	9970	9970	9970	0
681	20240620	101200	38185180	9970	9970	9970	9970	11
682	20240620	101100	38075510	9970	9970	9970	9970	0
683	20240620	101000	38075510	9970	9970	9970	9970	0
684	20240620	100900	38075510	9970	9970	9970	9970	11
685	20240620	100800	37965840	9970	9970	9970	9970	1000
686	20240620	100700	27995840	9970	9970	9970	9970	0
687	20240620	100600	27995840	9970	9970	9970	9970	0
688	20240620	100500	27995840	9970	9970	9970	9970	10
689	20240620	100400	27896140	9970	9970	9970	9970	0
690	20240620	100300	27896140	9970	9970	9970	9970	0
691	20240620	100200	27896140	9970	9970	9970	9970	0
692	20240620	100100	27896140	9970	9970	9970	9970	11
693	20240620	100000	27786470	9970	9970	9970	9970	2000
694	20240620	095900	7846470	9970	9970	9970	9970	0
695	20240620	095800	7846470	9970	9970	9970	9970	11
696	20240620	095700	7736800	9970	9970	9970	9970	0
697	20240620	095600	7736800	9970	9970	9970	9970	0
698	20240620	095500	7736800	9970	9970	9970	9970	0
699	20240620	095400	7736800	9970	9970	9970	9970	10
700	20240620	095300	7637100	9970	9970	9970	9970	0
701	20240620	095200	7637100	9970	9970	9970	9970	0
702	20240620	095100	7637100	9970	9970	9970	9970	0
703	20240620	095000	7637100	9970	9970	9970	9970	11
704	20240620	094900	7527430	9970	9970	9970	9970	0
705	20240620	094800	7527430	9970	9970	9970	9970	0
706	20240620	094700	7527430	9970	9970	9970	9970	10
707	20240620	094600	7427730	9970	9970	9970	9970	0
708	20240620	094500	7427730	9970	9970	9970	9970	0
709	20240620	094400	7427730	9970	9970	9970	9970	0
710	20240620	094300	7427730	9970	9970	9970	9970	11
711	20240620	094200	7318060	9970	9970	9970	9970	0
712	20240620	094100	7318060	9970	9970	9970	9970	0
713	20240620	094000	7318060	9970	9970	9970	9970	11
714	20240620	093900	7208390	9970	9970	9970	9970	5
715	20240620	093800	7158540	9970	9970	9970	9970	0
716	20240620	093700	7158540	9970	9970	9970	9970	0
717	20240620	093600	7158540	9970	9970	9970	9970	10
718	20240620	093500	7058840	9970	9970	9970	9970	0
719	20240620	093400	7058840	9970	9970	9970	9970	0
720	20240620	093300	7058840	9970	9970	9970	9970	0
721	20240620	093200	7058840	9970	9970	9970	9970	11
722	20240620	093100	6949170	9970	9970	9970	9970	0
723	20240620	093000	6949170	9970	9970	9970	9970	0
724	20240620	092900	6949170	9970	9970	9970	9970	11
725	20240620	092800	6839500	9970	9970	9970	9970	0
726	20240620	092700	6839500	9970	9970	9970	9970	0
727	20240620	092600	6839500	9970	9970	9970	9970	0
728	20240620	092500	6839500	9970	9970	9970	9970	10
729	20240620	092400	6739800	9970	9970	9970	9970	0
730	20240620	092300	6739800	9970	9970	9970	9970	0
731	20240620	092200	6739800	9970	9970	9970	9970	0
732	20240620	092100	6739800	9970	9970	9970	9970	11
733	20240620	092000	6630130	9970	9970	9970	9970	0
734	20240620	091900	6630130	9970	9970	9970	9970	0
735	20240620	091800	6630130	9970	9970	9970	9970	16
736	20240620	091700	6470610	9970	9970	9970	9970	0
737	20240620	091600	6470610	9970	9970	9970	9970	5
738	20240620	091500	6420760	10000	10000	10000	10000	0
739	20240620	091400	6420760	10000	10000	10000	10000	1
740	20240620	091300	6410760	9970	9980	9980	9970	600
741	20240620	091200	428710	9970	9970	9970	9970	0
742	20240620	091100	428710	9970	9970	9970	9970	0
743	20240620	091000	428710	9970	9970	9970	9970	11
744	20240620	090900	319040	9970	9970	9970	9970	0
745	20240620	090800	319040	9970	9970	9970	9970	0
746	20240620	090700	319040	9970	9970	9970	9970	11
747	20240620	090600	209370	9970	9970	9970	9970	0
748	20240620	090500	209370	9970	9970	9970	9970	0
749	20240620	090400	209370	9970	9970	9970	9970	0
750	20240620	090300	209370	9970	9970	9970	9970	10
751	20240620	090200	109670	9970	9970	9970	9970	0
752	20240620	090100	109670	9970	9970	9970	9970	11
753	20240620	090000	0	9990	9990	9990	9990	0