KissMeData/036010/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	191700	1090644280	9850	9850	9850	9850	1401
3	20240620	191600	1090644280	9850	9850	9850	9850	0
4	20240620	191500	1090644280	9850	9850	9850	9850	0
5	20240620	191400	1090644280	9850	9850	9850	9850	0
6	20240620	191300	1090644280	9850	9850	9850	9850	0
7	20240620	191200	1090644280	9850	9850	9850	9850	0
8	20240620	191100	1090644280	9850	9850	9850	9850	0
9	20240620	191000	1090644280	9850	9850	9850	9850	0
10	20240620	190900	1090644280	9850	9850	9850	9850	0
11	20240620	190800	1090644280	9850	9850	9850	9850	0
12	20240620	190700	1090644280	9850	9850	9850	9850	0
13	20240620	190600	1090644280	9850	9850	9850	9850	0
14	20240620	190500	1090644280	9850	9850	9850	9850	0
15	20240620	190400	1090644280	9850	9850	9850	9850	0
16	20240620	190300	1090644280	9850	9850	9850	9850	0
17	20240620	190200	1090644280	9850	9850	9850	9850	0
18	20240620	190100	1090644280	9850	9850	9850	9850	0
19	20240620	190000	1090644280	9850	9850	9850	9850	0
20	20240620	185900	1090644280	9850	9850	9850	9850	0
21	20240620	185800	1090644280	9850	9850	9850	9850	0
22	20240620	185700	1090644280	9850	9850	9850	9850	0
23	20240620	185600	1090644280	9850	9850	9850	9850	0
24	20240620	185500	1090644280	9850	9850	9850	9850	0
25	20240620	185400	1090644280	9850	9850	9850	9850	0
26	20240620	185300	1090644280	9850	9850	9850	9850	0
27	20240620	185200	1090644280	9850	9850	9850	9850	0
28	20240620	185100	1090644280	9850	9850	9850	9850	0
29	20240620	185000	1090644280	9850	9850	9850	9850	0
30	20240620	184900	1090644280	9850	9850	9850	9850	0
31	20240620	184800	1090644280	9850	9850	9850	9850	0
32	20240620	184700	1090644280	9850	9850	9850	9850	1401
33	20240620	184600	1090644280	9850	9850	9850	9850	0
34	20240620	184500	1090644280	9850	9850	9850	9850	0
35	20240620	184400	1090644280	9850	9850	9850	9850	0
36	20240620	184300	1090644280	9850	9850	9850	9850	0
37	20240620	184200	1090644280	9850	9850	9850	9850	0
38	20240620	184100	1090644280	9850	9850	9850	9850	0
39	20240620	184000	1090644280	9850	9850	9850	9850	0
40	20240620	183900	1090644280	9850	9850	9850	9850	0
41	20240620	183800	1090644280	9850	9850	9850	9850	0
42	20240620	183700	1090644280	9850	9850	9850	9850	0
43	20240620	183600	1090644280	9850	9850	9850	9850	0
44	20240620	183500	1090644280	9850	9850	9850	9850	0
45	20240620	183400	1090644280	9850	9850	9850	9850	0
46	20240620	183300	1090644280	9850	9850	9850	9850	0
47	20240620	183200	1090644280	9850	9850	9850	9850	0
48	20240620	183100	1090644280	9850	9850	9850	9850	0
49	20240620	183000	1090644280	9850	9850	9850	9850	0
50	20240620	182900	1090644280	9850	9850	9850	9850	0
51	20240620	182800	1090644280	9850	9850	9850	9850	0
52	20240620	182700	1090644280	9850	9850	9850	9850	0
53	20240620	182600	1090644280	9850	9850	9850	9850	0
54	20240620	182500	1090644280	9850	9850	9850	9850	0
55	20240620	182400	1090644280	9850	9850	9850	9850	0
56	20240620	182300	1090644280	9850	9850	9850	9850	0
57	20240620	182200	1090644280	9850	9850	9850	9850	0
58	20240620	182100	1090644280	9850	9850	9850	9850	0
59	20240620	182000	1090644280	9850	9850	9850	9850	0
60	20240620	181900	1090644280	9850	9850	9850	9850	0
61	20240620	181800	1090644280	9850	9850	9850	9850	0
62	20240620	181700	1090644280	9850	9850	9850	9850	1401
63	20240620	181600	1090644280	9850	9850	9850	9850	0
64	20240620	181500	1090644280	9850	9850	9850	9850	0
65	20240620	181400	1090644280	9850	9850	9850	9850	0
66	20240620	181300	1090644280	9850	9850	9850	9850	0
67	20240620	181200	1090644280	9850	9850	9850	9850	0
68	20240620	181100	1090644280	9850	9850	9850	9850	0
69	20240620	181000	1090644280	9850	9850	9850	9850	0
70	20240620	180900	1090644280	9850	9850	9850	9850	0
71	20240620	180800	1090644280	9850	9850	9850	9850	0
72	20240620	180700	1090644280	9850	9850	9850	9850	0
73	20240620	180600	1090644280	9850	9850	9850	9850	0
74	20240620	180500	1090644280	9850	9850	9850	9850	0
75	20240620	180400	1090644280	9850	9850	9850	9850	0
76	20240620	180300	1090644280	9850	9850	9850	9850	0
77	20240620	180200	1090644280	9850	9850	9850	9850	0
78	20240620	180100	1090644280	9850	9850	9850	9850	0
79	20240620	180000	1090644280	9850	9850	9850	9850	0
80	20240620	175900	1090644280	9850	9850	9850	9850	0
81	20240620	175800	1090644280	9850	9850	9850	9850	0
82	20240620	175700	1090644280	9850	9850	9850	9850	0
83	20240620	175600	1090644280	9850	9850	9850	9850	0
84	20240620	175500	1090644280	9850	9850	9850	9850	0
85	20240620	175400	1090644280	9850	9850	9850	9850	0
86	20240620	175300	1090644280	9850	9850	9850	9850	0
87	20240620	175200	1090644280	9850	9850	9850	9850	0
88	20240620	175100	1090644280	9850	9850	9850	9850	0
89	20240620	175000	1090644280	9850	9850	9850	9850	0
90	20240620	174900	1090644280	9850	9850	9850	9850	0
91	20240620	174800	1090644280	9850	9850	9850	9850	0
92	20240620	174700	1090644280	9850	9850	9850	9850	1401
93	20240620	174600	1090644280	9850	9850	9850	9850	0
94	20240620	174500	1090644280	9850	9850	9850	9850	0
95	20240620	174400	1090644280	9850	9850	9850	9850	0
96	20240620	174300	1090644280	9850	9850	9850	9850	0
97	20240620	174200	1090644280	9850	9850	9850	9850	0
98	20240620	174100	1090644280	9850	9850	9850	9850	0
99	20240620	174000	1090644280	9850	9850	9850	9850	0
100	20240620	173900	1090644280	9850	9850	9850	9850	0
101	20240620	173800	1090644280	9850	9850	9850	9850	0
102	20240620	173700	1090644280	9850	9850	9850	9850	0
103	20240620	173600	1090644280	9850	9850	9850	9850	0
104	20240620	173500	1090644280	9850	9850	9850	9850	0
105	20240620	173400	1090644280	9850	9850	9850	9850	0
106	20240620	173300	1090644280	9850	9850	9850	9850	0
107	20240620	173200	1090644280	9850	9850	9850	9850	0
108	20240620	173100	1090644280	9850	9850	9850	9850	0
109	20240620	173000	1090644280	9850	9850	9850	9850	0
110	20240620	172900	1090644280	9850	9850	9850	9850	0
111	20240620	172800	1090644280	9850	9850	9850	9850	0
112	20240620	172700	1090644280	9850	9850	9850	9850	0
113	20240620	172600	1090644280	9850	9850	9850	9850	0
114	20240620	172500	1090644280	9850	9850	9850	9850	0
115	20240620	172400	1090644280	9850	9850	9850	9850	0
116	20240620	172300	1090644280	9850	9850	9850	9850	0
117	20240620	172200	1090644280	9850	9850	9850	9850	0
118	20240620	172100	1090644280	9850	9850	9850	9850	0
119	20240620	172000	1090644280	9850	9850	9850	9850	0
120	20240620	171900	1090644280	9850	9850	9850	9850	0
121	20240620	171800	1090644280	9850	9850	9850	9850	0
122	20240620	171700	1090644280	9850	9850	9850	9850	1401
123	20240620	171600	1090644280	9850	9850	9850	9850	0
124	20240620	171500	1090644280	9850	9850	9850	9850	0
125	20240620	171400	1090644280	9850	9850	9850	9850	0
126	20240620	171300	1090644280	9850	9850	9850	9850	0
127	20240620	171200	1090644280	9850	9850	9850	9850	0
128	20240620	171100	1090644280	9850	9850	9850	9850	0
129	20240620	171000	1090644280	9850	9850	9850	9850	0
130	20240620	170900	1090644280	9850	9850	9850	9850	0
131	20240620	170800	1090644280	9850	9850	9850	9850	0
132	20240620	170700	1090644280	9850	9850	9850	9850	0
133	20240620	170600	1090644280	9850	9850	9850	9850	0
134	20240620	170500	1090644280	9850	9850	9850	9850	0
135	20240620	170400	1090644280	9850	9850	9850	9850	0
136	20240620	170300	1090644280	9850	9850	9850	9850	0
137	20240620	170200	1090644280	9850	9850	9850	9850	0
138	20240620	170100	1090644280	9850	9850	9850	9850	0
139	20240620	170000	1090644280	9850	9850	9850	9850	0
140	20240620	165900	1090644280	9850	9850	9850	9850	0
141	20240620	165800	1090644280	9850	9850	9850	9850	0
142	20240620	165700	1090644280	9850	9850	9850	9850	0
143	20240620	165600	1090644280	9850	9850	9850	9850	0
144	20240620	165500	1090644280	9850	9850	9850	9850	0
145	20240620	165400	1090644280	9850	9850	9850	9850	0
146	20240620	165300	1090644280	9850	9850	9850	9850	0
147	20240620	165200	1090644280	9850	9850	9850	9850	0
148	20240620	165100	1090644280	9850	9850	9850	9850	0
149	20240620	165000	1090644280	9850	9850	9850	9850	0
150	20240620	164900	1090644280	9850	9850	9850	9850	0
151	20240620	164800	1090644280	9850	9850	9850	9850	0
152	20240620	164700	1090644280	9850	9850	9850	9850	1401
153	20240620	164600	1090644280	9850	9850	9850	9850	0
154	20240620	164500	1090644280	9850	9850	9850	9850	0
155	20240620	164400	1090644280	9850	9850	9850	9850	0
156	20240620	164300	1090644280	9850	9850	9850	9850	0
157	20240620	164200	1090644280	9850	9850	9850	9850	0
158	20240620	164100	1090644280	9850	9850	9850	9850	0
159	20240620	164000	1090644280	9850	9850	9850	9850	0
160	20240620	163900	1090644280	9850	9850	9850	9850	0
161	20240620	163800	1090644280	9850	9850	9850	9850	0
162	20240620	163700	1090644280	9850	9850	9850	9850	0
163	20240620	163600	1090644280	9850	9850	9850	9850	0
164	20240620	163500	1090644280	9850	9850	9850	9850	0
165	20240620	163400	1090644280	9850	9850	9850	9850	0
166	20240620	163300	1090644280	9850	9850	9850	9850	0
167	20240620	163200	1090644280	9850	9850	9850	9850	0
168	20240620	163100	1090644280	9850	9850	9850	9850	0
169	20240620	163000	1090644280	9850	9850	9850	9850	0
170	20240620	162900	1090644280	9850	9850	9850	9850	0
171	20240620	162800	1090644280	9850	9850	9850	9850	0
172	20240620	162700	1090644280	9850	9850	9850	9850	0
173	20240620	162600	1090644280	9850	9850	9850	9850	0
174	20240620	162500	1090644280	9850	9850	9850	9850	0
175	20240620	162400	1090644280	9850	9850	9850	9850	0
176	20240620	162300	1090644280	9850	9850	9850	9850	0
177	20240620	162200	1090644280	9850	9850	9850	9850	0
178	20240620	162100	1090644280	9850	9850	9850	9850	0
179	20240620	162000	1090644280	9850	9850	9850	9850	0
180	20240620	161900	1090644280	9850	9850	9850	9850	0
181	20240620	161800	1090644280	9850	9850	9850	9850	0
182	20240620	161700	1090644280	9850	9850	9850	9850	1401
183	20240620	161600	1090644280	9850	9850	9850	9850	0
184	20240620	161500	1090644280	9850	9850	9850	9850	0
185	20240620	161400	1090644280	9850	9850	9850	9850	0
186	20240620	161300	1090644280	9850	9850	9850	9850	0
187	20240620	161200	1090644280	9850	9850	9850	9850	0
188	20240620	161100	1090644280	9850	9850	9850	9850	0
189	20240620	161000	1090644280	9850	9850	9850	9850	0
190	20240620	160900	1090644280	9850	9850	9850	9850	0
191	20240620	160800	1090644280	9850	9850	9850	9850	0
192	20240620	160700	1090644280	9850	9850	9850	9850	0
193	20240620	160600	1090644280	9850	9850	9850	9850	0
194	20240620	160500	1090644280	9850	9850	9850	9850	0
195	20240620	160400	1090644280	9850	9850	9850	9850	0
196	20240620	160300	1090644280	9850	9850	9850	9850	0
197	20240620	160200	1090644280	9850	9850	9850	9850	0
198	20240620	160100	1090644280	9850	9850	9850	9850	0
199	20240620	160000	1090644280	9850	9850	9850	9850	0
200	20240620	155900	1090644280	9850	9850	9850	9850	0
201	20240620	155800	1090644280	9850	9850	9850	9850	0
202	20240620	155700	1090644280	9850	9850	9850	9850	0
203	20240620	155600	1090644280	9850	9850	9850	9850	0
204	20240620	155500	1090644280	9850	9850	9850	9850	0
205	20240620	155400	1090644280	9850	9850	9850	9850	0
206	20240620	155300	1090644280	9850	9850	9850	9850	0
207	20240620	155200	1090644280	9850	9850	9850	9850	0
208	20240620	155100	1090644280	9850	9850	9850	9850	0
209	20240620	155000	1090644280	9850	9850	9850	9850	0
210	20240620	154900	1090644280	9850	9850	9850	9850	0
211	20240620	154800	1090644280	9850	9850	9850	9850	0
212	20240620	154700	1090644280	9850	9850	9850	9850	1401
213	20240620	154600	1090644280	9850	9850	9850	9850	0
214	20240620	154500	1090644280	9850	9850	9850	9850	0
215	20240620	154400	1090644280	9850	9850	9850	9850	0
216	20240620	154300	1090644280	9850	9850	9850	9850	0
217	20240620	154200	1090644280	9850	9850	9850	9850	0
218	20240620	154100	1090644280	9850	9850	9850	9850	0
219	20240620	154000	1090644280	9850	9850	9850	9850	0
220	20240620	153900	1090644280	9850	9850	9850	9850	0
221	20240620	153800	1090644280	9850	9850	9850	9850	0
222	20240620	153700	1090644280	9850	9850	9850	9850	0
223	20240620	153600	1090644280	9850	9850	9850	9850	0
224	20240620	153500	1090644280	9850	9850	9850	9850	0
225	20240620	153400	1090644280	9850	9850	9850	9850	0
226	20240620	153300	1090644280	9850	9850	9850	9850	0
227	20240620	153200	1090644280	9850	9850	9850	9850	0
228	20240620	153100	1090644280	9850	9850	9850	9850	0
229	20240620	153000	1090644280	9850	9850	9850	9850	1401
230	20240620	152900	1076844430	9800	9800	9800	9800	0
231	20240620	152800	1076844430	9800	9800	9800	9800	0
232	20240620	152700	1076844430	9800	9800	9800	9800	0
233	20240620	152600	1076844430	9800	9800	9800	9800	0
234	20240620	152500	1076844430	9800	9800	9800	9800	0
235	20240620	152400	1076844430	9800	9800	9800	9800	0
236	20240620	152300	1076844430	9800	9800	9800	9800	0
237	20240620	152200	1076844430	9800	9800	9800	9800	0
238	20240620	152100	1076844430	9800	9800	9800	9800	0
239	20240620	152000	1076844430	9800	9800	9800	9800	0
240	20240620	151900	1076844430	9800	9830	9830	9800	167
241	20240620	151800	1075204830	9830	9830	9830	9830	1
242	20240620	151700	1075195000	9780	9820	9820	9780	48
243	20240620	151600	1074724720	9820	9820	9820	9820	0
244	20240620	151500	1074724720	9820	9820	9820	9820	0
245	20240620	151400	1074724720	9820	9810	9820	9810	16
246	20240620	151300	1074567630	9800	9800	9800	9800	118
247	20240620	151200	1073411230	9800	9800	9800	9800	1
248	20240620	151100	1073401430	9800	9800	9800	9800	13
249	20240620	151000	1073274030	9780	9780	9780	9780	1
250	20240620	150900	1073264250	9770	9770	9770	9770	0
251	20240620	150800	1073264250	9770	9770	9770	9770	9
252	20240620	150700	1073176320	9770	9770	9770	9770	250
253	20240620	150600	1070733820	9770	9770	9770	9770	1113
254	20240620	150500	1059859810	9770	9770	9770	9770	80
255	20240620	150400	1059078210	9770	9780	9780	9770	261
256	20240620	150300	1056527740	9780	9780	9780	9780	7
257	20240620	150200	1056459280	9780	9790	9790	9780	146
258	20240620	150100	1055030900	9770	9780	9790	9770	369
259	20240620	150000	1051420720	9780	9780	9790	9770	1062
260	20240620	145900	1041044190	9780	9780	9780	9780	53
261	20240620	145800	1040525850	9790	9780	9790	9780	661
262	20240620	145700	1034060300	9780	9790	9790	9780	110
263	20240620	145600	1032983500	9790	9790	9790	9790	1
264	20240620	145500	1032973710	9780	9780	9780	9770	19
265	20240620	145400	1032787930	9780	9790	9790	9780	160
266	20240620	145300	1031223120	9800	9790	9800	9790	14
267	20240620	145200	1031085950	9780	9780	9780	9780	97
268	20240620	145100	1030137290	9770	9790	9790	9770	321
269	20240620	145000	1027000530	9780	9780	9790	9780	208
270	20240620	144900	1024965290	9800	9780	9800	9780	205
271	20240620	144800	1022959300	9780	9780	9780	9780	15
272	20240620	144700	1022812600	9780	9780	9780	9780	77
273	20240620	144600	1022059540	9800	9800	9810	9800	158
274	20240620	144500	1020511130	9800	9780	9800	9770	429
275	20240620	144400	1016307730	9770	9770	9770	9770	72
276	20240620	144300	1015604290	9800	9780	9800	9780	153
277	20240620	144200	1014105110	9780	9770	9780	9770	103
278	20240620	144100	1013098780	9760	9780	9780	9760	67
279	20240620	144000	1012444800	9780	9770	9780	9770	100
280	20240620	143900	1011467760	9770	9780	9780	9770	175
281	20240620	143800	1009757110	9770	9770	9770	9770	99
282	20240620	143700	1008789880	9770	9780	9780	9760	93
283	20240620	143600	1007881160	9780	9780	9780	9780	4
284	20240620	143500	1007842040	9780	9780	9790	9780	208
285	20240620	143400	1005807590	9770	9760	9770	9760	117
286	20240620	143300	1004665130	9770	9770	9780	9770	200
287	20240620	143200	1002709690	9770	9770	9770	9770	196
288	20240620	143100	1000794770	9760	9760	9760	9760	81
289	20240620	143000	1000004210	9760	9760	9760	9760	64
290	20240620	142900	999379570	9780	9770	9780	9760	108
291	20240620	142800	998324350	9760	9760	9760	9760	0
292	20240620	142700	998324350	9760	9760	9790	9760	266
293	20240620	142600	995727220	9770	9760	9770	9760	27
294	20240620	142500	995463690	9750	9750	9750	9750	97
295	20240620	142400	994517940	9760	9760	9770	9760	857
296	20240620	142300	986153610	9760	9760	9760	9760	0
297	20240620	142200	986153610	9760	9760	9760	9760	0
298	20240620	142100	986153610	9760	9760	9760	9760	206
299	20240620	142000	984143050	9770	9760	9770	9760	260
300	20240620	141900	981604460	9750	9750	9750	9750	34
301	20240620	141800	981272960	9760	9760	9760	9750	99
302	20240620	141700	980307680	9770	9750	9770	9750	68
303	20240620	141600	979644580	9780	9780	9790	9750	10053
304	20240620	141500	881492160	9780	9780	9780	9780	96
305	20240620	141400	880553280	9780	9780	9780	9780	30
306	20240620	141300	880259880	9780	9760	9780	9760	217
307	20240620	141200	878140230	9770	9770	9770	9770	303
308	20240620	141100	875179920	9770	9770	9770	9770	101
309	20240620	141000	874193150	9770	9780	9780	9770	119
310	20240620	140900	873030050	9780	9780	9780	9770	816
311	20240620	140800	865053580	9780	9780	9780	9780	101
312	20240620	140700	864065800	9780	9780	9780	9780	8
313	20240620	140600	863987560	9780	9790	9790	9780	164
314	20240620	140500	862383630	9780	9780	9780	9780	7
315	20240620	140400	862315170	9780	9780	9780	9780	106
316	20240620	140300	861278490	9790	9790	9790	9790	141
317	20240620	140200	859898100	9790	9790	9790	9790	3
318	20240620	140100	859868730	9790	9810	9810	9790	373
319	20240620	140000	856211210	9800	9800	9800	9800	78
320	20240620	135900	855446810	9810	9810	9810	9810	76
321	20240620	135800	854701250	9810	9810	9810	9800	195
322	20240620	135700	852788330	9810	9820	9820	9810	10
323	20240620	135600	852690190	9810	9820	9820	9810	168
324	20240620	135500	851041110	9820	9810	9820	9810	18
325	20240620	135400	850864380	9820	9820	9820	9820	21
326	20240620	135300	850658160	9830	9820	9830	9820	72
327	20240620	135200	849951110	9820	9840	9840	9820	702
328	20240620	135100	843045280	9850	9860	9860	9850	1922
329	20240620	135000	824095930	9860	9860	9860	9860	228
330	20240620	134900	821847850	9860	9860	9860	9860	231
331	20240620	134800	819570190	9850	9840	9850	9840	144
332	20240620	134700	818151910	9840	9820	9850	9820	859
333	20240620	134600	809696940	9810	9830	9830	9810	161
334	20240620	134500	808115590	9830	9790	9830	9790	1042
335	20240620	134400	797881530	9800	9770	9800	9770	779
336	20240620	134300	790252140	9760	9760	9760	9760	67
337	20240620	134200	789598220	9760	9760	9760	9760	100
338	20240620	134100	788622220	9760	9760	9760	9760	97
339	20240620	134000	787675500	9760	9760	9760	9760	215
340	20240620	133900	785577100	9760	9760	9760	9760	160
341	20240620	133800	784015500	9760	9760	9760	9760	5
342	20240620	133700	783966700	9760	9760	9760	9750	174
343	20240620	133600	782270180	9750	9760	9760	9750	175
344	20240620	133500	780562820	9760	9760	9760	9760	148
345	20240620	133400	779118340	9750	9750	9750	9750	107
346	20240620	133300	778075090	9750	9750	9750	9750	3
347	20240620	133200	778045840	9750	9750	9750	9750	165
348	20240620	133100	776437090	9760	9760	9760	9760	0
349	20240620	133000	776437090	9760	9750	9760	9740	166
350	20240620	132900	774819110	9740	9740	9740	9740	255
351	20240620	132800	772335410	9740	9740	9740	9740	0
352	20240620	132700	772335410	9740	9740	9740	9730	118
353	20240620	132600	771187150	9720	9720	9720	9720	63
354	20240620	132500	770574790	9730	9730	9730	9720	480
355	20240620	132400	765904430	9730	9730	9730	9730	12
356	20240620	132300	765787670	9730	9730	9730	9730	97
357	20240620	132200	764843860	9730	9740	9740	9730	155
358	20240620	132100	763334840	9740	9740	9740	9740	4
359	20240620	132000	763295880	9730	9740	9740	9730	105
360	20240620	131900	762273300	9740	9740	9740	9740	68
361	20240620	131800	761610980	9740	9740	9740	9740	97
362	20240620	131700	760666200	9740	9740	9740	9730	124
363	20240620	131600	759458680	9730	9740	9740	9730	4
364	20240620	131500	759419740	9730	9730	9730	9730	164
365	20240620	131400	757824020	9730	9730	9730	9730	13
366	20240620	131300	757697530	9730	9730	9730	9730	97
367	20240620	131200	756753720	9730	9750	9750	9730	137
368	20240620	131100	755418650	9750	9730	9750	9730	42
369	20240620	131000	755009260	9740	9740	9750	9740	76
370	20240620	130900	754268340	9750	9760	9760	9750	61
371	20240620	130800	753673550	9750	9740	9750	9740	108
372	20240620	130700	752620670	9730	9740	9740	9730	462
373	20240620	130600	748124560	9730	9730	9730	9730	0
374	20240620	130500	748124560	9730	9750	9750	9730	161
375	20240620	130400	746556090	9750	9730	9750	9720	22
376	20240620	130300	746341870	9740	9740	9740	9720	2099
377	20240620	130200	725933830	9730	9730	9730	9730	113
378	20240620	130100	724834340	9740	9750	9750	9720	3297
379	20240620	130000	692730960	9750	9750	9760	9750	144
380	20240620	125900	691326930	9750	9750	9750	9750	3
381	20240620	125800	691297680	9750	9750	9750	9750	161
382	20240620	125700	689727930	9750	9750	9750	9750	4
383	20240620	125600	689688930	9770	9750	9770	9750	107
384	20240620	125500	688644650	9750	9750	9750	9750	64
385	20240620	125400	688020650	9750	9750	9750	9750	96
386	20240620	125300	687084650	9760	9750	9760	9750	118
387	20240620	125200	685934060	9750	9750	9750	9750	88
388	20240620	125100	685076060	9750	9750	9750	9750	100
389	20240620	125000	684101060	9740	9740	9740	9740	0
390	20240620	124900	684101060	9740	9750	9760	9740	179
391	20240620	124800	682355640	9740	9750	9750	9740	262
392	20240620	124700	679801780	9750	9750	9750	9750	0
393	20240620	124600	679801780	9750	9770	9770	9750	821
394	20240620	124500	671795110	9760	9780	9780	9760	939
395	20240620	124400	662627670	9780	9790	9790	9780	28
396	20240620	124300	662353620	9790	9790	9790	9790	8
397	20240620	124200	662275300	9790	9790	9790	9790	46
398	20240620	124100	661824960	9780	9780	9780	9780	260
399	20240620	124000	659282160	9780	9780	9780	9780	11
400	20240620	123900	659174580	9780	9780	9780	9780	101
401	20240620	123800	658186800	9790	9790	9790	9790	25
402	20240620	123700	657942050	9790	9790	9790	9790	102
403	20240620	123600	656943470	9790	9790	9790	9790	3
404	20240620	123500	656914100	9810	9800	9810	9800	69
405	20240620	123400	656237840	9800	9800	9800	9800	132
406	20240620	123300	654944240	9800	9800	9800	9800	14
407	20240620	123200	654807040	9800	9800	9800	9800	247
408	20240620	123100	652386440	9800	9800	9800	9800	239
409	20240620	123000	650044240	9800	9800	9800	9800	11
410	20240620	122900	649936440	9810	9810	9810	9810	62
411	20240620	122800	649328220	9810	9810	9810	9810	68
412	20240620	122700	648661140	9810	9820	9820	9810	126
413	20240620	122600	647424860	9810	9820	9820	9810	4
414	20240620	122500	647385610	9820	9820	9820	9820	4
415	20240620	122400	647346330	9820	9820	9820	9810	160
416	20240620	122300	645775770	9820	9820	9820	9820	111
417	20240620	122200	644685750	9810	9810	9810	9810	97
418	20240620	122100	643734180	9810	9810	9810	9810	70
419	20240620	122000	643047480	9840	9840	9840	9840	0
420	20240620	121900	643047480	9840	9840	9840	9840	101
421	20240620	121800	642053640	9840	9820	9850	9820	204
422	20240620	121700	640046140	9810	9810	9810	9810	225
423	20240620	121600	637838890	9810	9810	9810	9810	0
424	20240620	121500	637838890	9810	9810	9810	9810	196
425	20240620	121400	635916130	9810	9810	9810	9810	160
426	20240620	121300	634346530	9810	9810	9810	9810	13
427	20240620	121200	634219000	9820	9820	9820	9820	47
428	20240620	121100	633757460	9820	9820	9830	9820	265
429	20240620	121000	631155150	9820	9820	9820	9820	14
430	20240620	120900	631017670	9820	9820	9820	9820	50
431	20240620	120800	630526670	9820	9820	9820	9820	97
432	20240620	120700	629574130	9840	9800	9840	9800	748
433	20240620	120600	622222380	9810	9810	9810	9810	1
434	20240620	120500	622212570	9810	9810	9810	9810	374
435	20240620	120400	618543630	9810	9810	9810	9810	63
436	20240620	120300	617925600	9810	9820	9820	9810	151
437	20240620	120200	616443790	9820	9810	9820	9810	99
438	20240620	120100	615471640	9830	9820	9830	9820	108
439	20240620	120000	614410580	9810	9810	9810	9810	205
440	20240620	115900	612399530	9800	9820	9840	9800	153
441	20240620	115800	610895160	9820	9810	9830	9810	147
442	20240620	115700	609451290	9800	9820	9820	9800	160
443	20240620	115600	607881370	9830	9820	9830	9820	5
444	20240620	115500	607832250	9830	9800	9830	9800	108
445	20240620	115400	606773610	9800	9800	9800	9800	64
446	20240620	115300	606146410	9810	9800	9810	9800	113
447	20240620	115200	605038970	9800	9790	9800	9790	792
448	20240620	115100	597278330	9790	9780	9790	9780	115
449	20240620	115000	596152570	9770	9770	9780	9770	353
450	20240620	114900	592703450	9770	9770	9770	9770	4
451	20240620	114800	592664370	9770	9770	9770	9770	223
452	20240620	114700	590485660	9770	9780	9780	9770	32
453	20240620	114600	590172730	9780	9780	9780	9780	255
454	20240620	114500	587678830	9770	9770	9770	9770	17
455	20240620	114400	587512740	9770	9750	9770	9750	176
456	20240620	114300	585793870	9740	9740	9750	9740	167
457	20240620	114200	584166330	9750	9750	9750	9750	704
458	20240620	114100	577302330	9750	9720	9760	9720	1812
459	20240620	114000	559628440	9720	9720	9720	9720	74
460	20240620	113900	558909160	9720	9730	9730	9720	194
461	20240620	113800	557022500	9720	9720	9720	9720	194
462	20240620	113700	555136820	9720	9720	9720	9720	267
463	20240620	113600	552541580	9720	9740	9740	9720	5361
464	20240620	113500	500385430	9740	9740	9740	9740	310
465	20240620	113400	497366030	9740	9740	9740	9740	99
466	20240620	113300	496401770	9740	9740	9740	9740	323
467	20240620	113200	493255750	9740	9740	9740	9740	21
468	20240620	113100	493051210	9740	9740	9740	9740	104
469	20240620	113000	492038250	9740	9740	9740	9740	71
470	20240620	112900	491346710	9740	9740	9740	9740	96
471	20240620	112800	490411670	9740	9740	9740	9740	170
472	20240620	112700	488755870	9740	9750	9750	9740	11
473	20240620	112600	488648660	9740	9740	9740	9740	174
474	20240620	112500	486953900	9740	9740	9740	9740	0
475	20240620	112400	486953900	9740	9740	9740	9740	101
476	20240620	112300	485970160	9750	9740	9750	9740	90
477	20240620	112200	485093390	9760	9750	9760	9750	14
478	20240620	112100	484956850	9740	9740	9740	9740	350
479	20240620	112000	481547850	9740	9740	9750	9740	105
480	20240620	111900	480525130	9750	9750	9750	9740	88
481	20240620	111800	479667160	9750	9750	9750	9750	4
482	20240620	111700	479628160	9750	9750	9750	9750	97
483	20240620	111600	478682410	9750	9750	9760	9750	425
484	20240620	111500	474538610	9750	9750	9750	9750	400
485	20240620	111400	470638610	9750	9750	9750	9750	102
486	20240620	111300	469644110	9750	9750	9750	9750	257
487	20240620	111200	467138360	9750	9750	9750	9750	346
488	20240620	111100	463764860	9750	9750	9750	9750	54
489	20240620	111000	463238360	9750	9750	9750	9750	405
490	20240620	110900	459289610	9750	9750	9750	9750	174
491	20240620	110800	457593110	9750	9750	9750	9750	4
492	20240620	110700	457554110	9760	9750	9760	9750	196
493	20240620	110600	455642110	9750	9750	9750	9750	177
494	20240620	110500	453916360	9750	9750	9750	9750	100
495	20240620	110400	452941360	9760	9750	9760	9750	104
496	20240620	110300	451927280	9750	9750	9750	9750	176
497	20240620	110200	450211280	9750	9750	9750	9750	97
498	20240620	110100	449265530	9760	9760	9760	9750	10
499	20240620	110000	449167960	9750	9750	9750	9750	212
500	20240620	105900	447100960	9760	9750	9760	9750	268
501	20240620	105800	444487880	9750	9760	9760	9750	450
502	20240620	105700	440095910	9760	9760	9760	9760	97
503	20240620	105600	439149190	9760	9760	9770	9760	109
504	20240620	105500	438085340	9760	9750	9760	9750	107
505	20240620	105400	437041050	9750	9750	9750	9750	550
506	20240620	105300	431678550	9750	9760	9760	9750	107
507	20240620	105200	430635240	9760	9760	9760	9750	757
508	20240620	105100	423247560	9760	9760	9760	9760	22
509	20240620	105000	423032840	9760	9760	9770	9760	694
510	20240620	104900	416259350	9760	9760	9760	9760	64
511	20240620	104800	415634710	9760	9760	9760	9760	101
512	20240620	104700	414648950	9770	9760	9770	9760	402
513	20240620	104600	410725420	9770	9760	9770	9760	154
514	20240620	104500	409221580	9770	9760	9770	9760	300
515	20240620	104400	406291580	9760	9760	9760	9760	0
516	20240620	104300	406291580	9760	9760	9760	9760	107
517	20240620	104200	405247260	9760	9760	9760	9760	182
518	20240620	104100	403470940	9770	9770	9770	9770	50
519	20240620	104000	402982440	9760	9750	9760	9750	195
520	20240620	103900	401080330	9750	9750	9750	9750	63
521	20240620	103800	400466080	9750	9760	9760	9750	15
522	20240620	103700	400319720	9760	9760	9760	9760	3
523	20240620	103600	400290440	9770	9760	9770	9760	145
524	20240620	103500	398875220	9760	9760	9770	9760	527
525	20240620	103400	393731690	9760	9760	9760	9760	65
526	20240620	103300	393097290	9750	9760	9760	9750	110
527	20240620	103200	392024780	9760	9750	9760	9750	86
528	20240620	103100	391186110	9750	9760	9760	9750	122
529	20240620	103000	389996360	9750	9760	9760	9750	116
530	20240620	102900	388865200	9760	9760	9760	9760	11
531	20240620	102800	388757840	9760	9760	9760	9760	580
532	20240620	102700	383097040	9760	9760	9760	9760	734
533	20240620	102600	375933200	9760	9770	9770	9760	110
534	20240620	102500	374859580	9760	9770	9770	9760	90
535	20240620	102400	373980960	9760	9760	9770	9760	103
536	20240620	102300	372975660	9770	9750	9770	9750	1133
537	20240620	102200	361909110	9750	9750	9750	9750	2190
538	20240620	102100	340556610	9760	9760	9760	9760	202
539	20240620	102000	338585090	9760	9750	9760	9750	301
540	20240620	101900	335650300	9750	9750	9760	9750	310
541	20240620	101800	332625800	9750	9750	9760	9750	579
542	20240620	101700	326979470	9760	9760	9760	9750	21
543	20240620	101600	326774550	9750	9760	9760	9750	154
544	20240620	101500	325272550	9750	9760	9760	9750	268
545	20240620	101400	322657540	9760	9750	9760	9750	102
546	20240620	101300	321663020	9750	9750	9750	9750	106
547	20240620	101200	320629520	9750	9760	9760	9750	282
548	20240620	101100	317880000	9750	9750	9750	9750	464
549	20240620	101000	313356000	9760	9760	9770	9750	117
550	20240620	100900	312213760	9760	9760	9760	9750	950
551	20240620	100800	302951130	9760	9760	9760	9750	140
552	20240620	100700	301585370	9760	9770	9770	9760	272
553	20240620	100600	298929910	9760	9760	9760	9750	111
554	20240620	100500	297847510	9760	9760	9760	9760	104
555	20240620	100400	296832470	9770	9760	9770	9750	569
556	20240620	100300	291279860	9750	9750	9750	9750	0
557	20240620	100200	291279860	9750	9770	9770	9750	255
558	20240620	100100	288791240	9770	9750	9770	9750	1253
559	20240620	100000	276569130	9760	9760	9760	9760	16
560	20240620	095900	276412970	9750	9740	9750	9740	711
561	20240620	095800	269486860	9750	9750	9750	9750	1977
562	20240620	095700	250211110	9750	9750	9770	9750	161
563	20240620	095600	248641280	9750	9740	9750	9740	23
564	20240620	095500	248417150	9740	9750	9750	9740	142
565	20240620	095400	247033620	9740	9750	9750	9740	511
566	20240620	095300	242052040	9760	9750	9760	9750	13
567	20240620	095200	241925280	9750	9750	9750	9750	96
568	20240620	095100	240989280	9750	9750	9750	9750	68
569	20240620	095000	240326280	9750	9760	9760	9750	105
570	20240620	094900	239302450	9760	9760	9760	9750	16
571	20240620	094800	239146380	9750	9760	9760	9750	251
572	20240620	094700	236697750	9750	9750	9750	9740	219
573	20240620	094600	234563470	9750	9760	9760	9750	186
574	20240620	094500	232749670	9760	9750	9760	9740	112
575	20240620	094400	231657730	9740	9740	9760	9740	453
576	20240620	094300	227244990	9750	9760	9760	9750	1365
577	20240620	094200	213936130	9760	9750	9760	9750	269
578	20240620	094100	211311660	9760	9760	9760	9750	399
579	20240620	094000	207418060	9760	9760	9760	9760	176
580	20240620	093900	205700300	9760	9770	9770	9760	118
581	20240620	093800	204548460	9770	9760	9770	9760	83
582	20240620	093700	203738080	9760	9760	9760	9750	421
583	20240620	093600	199630930	9760	9780	9780	9760	657
584	20240620	093500	193210630	9790	9850	9850	9790	3667
585	20240620	093400	157239650	9850	9830	9850	9820	396
586	20240620	093300	153349870	9830	9830	9830	9830	799
587	20240620	093200	145495700	9850	9860	9870	9840	1080
588	20240620	093100	134862150	9870	9870	9870	9870	30
589	20240620	093000	134566050	9860	9860	9860	9860	445
590	20240620	092900	130178350	9870	9870	9870	9860	1269
591	20240620	092800	117654990	9880	9870	9880	9870	486
592	20240620	092700	112857970	9880	9880	9880	9870	263
593	20240620	092600	110260540	9880	9900	9900	9880	1588
594	20240620	092500	94558400	9900	9910	9910	9900	142
595	20240620	092400	93151500	9910	9910	9910	9910	200
596	20240620	092300	91169500	9910	9910	9910	9910	754
597	20240620	092200	83697360	9910	9910	9910	9910	272
598	20240620	092100	81001840	9910	9900	9910	9900	593
599	20240620	092000	75131010	9900	9890	9910	9890	392
600	20240620	091900	71247750	9890	9880	9890	9870	344
601	20240620	091800	67850520	9890	9900	9900	9890	313
602	20240620	091700	64754460	9900	9900	9900	9900	4
603	20240620	091600	64714860	9900	9910	9910	9900	638
604	20240620	091500	58393460	9910	9920	9920	9910	199
605	20240620	091400	56421360	9920	9910	9920	9910	2
606	20240620	091300	56401530	9920	9920	9920	9920	57
607	20240620	091200	55836090	9920	9920	9920	9920	772
608	20240620	091100	48177850	9930	9960	9960	9930	198
609	20240620	091000	46209410	9950	9930	9950	9930	33
610	20240620	090900	45881660	9930	9960	9960	9930	171
611	20240620	090800	44183390	9970	9970	9970	9970	1
612	20240620	090700	44173420	9980	9900	9990	9900	1186
613	20240620	090600	32368950	9900	9890	9900	9890	903
614	20240620	090500	23429420	9890	9890	9890	9890	0
615	20240620	090400	23429420	9890	9890	9890	9890	3
616	20240620	090300	23399750	9850	9890	9890	9850	354
617	20240620	090200	19907290	9840	9870	9890	9840	566
618	20240620	090100	14311220	9830	9820	9830	9820	293
619	20240620	090000	11433450	9810	9880	9880	9810	1161