KissMeData/060250/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	193800	1283470710	9550	9550	9550	9550	4310
3	20240620	193700	1283470710	9550	9550	9550	9550	0
4	20240620	193600	1283470710	9550	9550	9550	9550	0
5	20240620	193500	1283470710	9550	9550	9550	9550	0
6	20240620	193400	1283470710	9550	9550	9550	9550	0
7	20240620	193300	1283470710	9550	9550	9550	9550	0
8	20240620	193200	1283470710	9550	9550	9550	9550	0
9	20240620	193100	1283470710	9550	9550	9550	9550	0
10	20240620	193000	1283470710	9550	9550	9550	9550	0
11	20240620	192900	1283470710	9550	9550	9550	9550	0
12	20240620	192800	1283470710	9550	9550	9550	9550	0
13	20240620	192700	1283470710	9550	9550	9550	9550	0
14	20240620	192600	1283470710	9550	9550	9550	9550	0
15	20240620	192500	1283470710	9550	9550	9550	9550	0
16	20240620	192400	1283470710	9550	9550	9550	9550	0
17	20240620	192300	1283470710	9550	9550	9550	9550	0
18	20240620	192200	1283470710	9550	9550	9550	9550	0
19	20240620	192100	1283470710	9550	9550	9550	9550	0
20	20240620	192000	1283470710	9550	9550	9550	9550	0
21	20240620	191900	1283470710	9550	9550	9550	9550	0
22	20240620	191800	1283470710	9550	9550	9550	9550	0
23	20240620	191700	1283470710	9550	9550	9550	9550	0
24	20240620	191600	1283470710	9550	9550	9550	9550	0
25	20240620	191500	1283470710	9550	9550	9550	9550	0
26	20240620	191400	1283470710	9550	9550	9550	9550	0
27	20240620	191300	1283470710	9550	9550	9550	9550	0
28	20240620	191200	1283470710	9550	9550	9550	9550	0
29	20240620	191100	1283470710	9550	9550	9550	9550	0
30	20240620	191000	1283470710	9550	9550	9550	9550	0
31	20240620	190900	1283470710	9550	9550	9550	9550	0
32	20240620	190800	1283470710	9550	9550	9550	9550	4310
33	20240620	190700	1283470710	9550	9550	9550	9550	0
34	20240620	190600	1283470710	9550	9550	9550	9550	0
35	20240620	190500	1283470710	9550	9550	9550	9550	0
36	20240620	190400	1283470710	9550	9550	9550	9550	0
37	20240620	190300	1283470710	9550	9550	9550	9550	0
38	20240620	190200	1283470710	9550	9550	9550	9550	0
39	20240620	190100	1283470710	9550	9550	9550	9550	0
40	20240620	190000	1283470710	9550	9550	9550	9550	0
41	20240620	185900	1283470710	9550	9550	9550	9550	0
42	20240620	185800	1283470710	9550	9550	9550	9550	0
43	20240620	185700	1283470710	9550	9550	9550	9550	0
44	20240620	185600	1283470710	9550	9550	9550	9550	0
45	20240620	185500	1283470710	9550	9550	9550	9550	0
46	20240620	185400	1283470710	9550	9550	9550	9550	0
47	20240620	185300	1283470710	9550	9550	9550	9550	0
48	20240620	185200	1283470710	9550	9550	9550	9550	0
49	20240620	185100	1283470710	9550	9550	9550	9550	0
50	20240620	185000	1283470710	9550	9550	9550	9550	0
51	20240620	184900	1283470710	9550	9550	9550	9550	0
52	20240620	184800	1283470710	9550	9550	9550	9550	0
53	20240620	184700	1283470710	9550	9550	9550	9550	0
54	20240620	184600	1283470710	9550	9550	9550	9550	0
55	20240620	184500	1283470710	9550	9550	9550	9550	0
56	20240620	184400	1283470710	9550	9550	9550	9550	0
57	20240620	184300	1283470710	9550	9550	9550	9550	0
58	20240620	184200	1283470710	9550	9550	9550	9550	0
59	20240620	184100	1283470710	9550	9550	9550	9550	0
60	20240620	184000	1283470710	9550	9550	9550	9550	0
61	20240620	183900	1283470710	9550	9550	9550	9550	0
62	20240620	183800	1283470710	9550	9550	9550	9550	4310
63	20240620	183700	1283470710	9550	9550	9550	9550	0
64	20240620	183600	1283470710	9550	9550	9550	9550	0
65	20240620	183500	1283470710	9550	9550	9550	9550	0
66	20240620	183400	1283470710	9550	9550	9550	9550	0
67	20240620	183300	1283470710	9550	9550	9550	9550	0
68	20240620	183200	1283470710	9550	9550	9550	9550	0
69	20240620	183100	1283470710	9550	9550	9550	9550	0
70	20240620	183000	1283470710	9550	9550	9550	9550	0
71	20240620	182900	1283470710	9550	9550	9550	9550	0
72	20240620	182800	1283470710	9550	9550	9550	9550	0
73	20240620	182700	1283470710	9550	9550	9550	9550	0
74	20240620	182600	1283470710	9550	9550	9550	9550	0
75	20240620	182500	1283470710	9550	9550	9550	9550	0
76	20240620	182400	1283470710	9550	9550	9550	9550	0
77	20240620	182300	1283470710	9550	9550	9550	9550	0
78	20240620	182200	1283470710	9550	9550	9550	9550	0
79	20240620	182100	1283470710	9550	9550	9550	9550	0
80	20240620	182000	1283470710	9550	9550	9550	9550	0
81	20240620	181900	1283470710	9550	9550	9550	9550	0
82	20240620	181800	1283470710	9550	9550	9550	9550	0
83	20240620	181700	1283470710	9550	9550	9550	9550	0
84	20240620	181600	1283470710	9550	9550	9550	9550	0
85	20240620	181500	1283470710	9550	9550	9550	9550	0
86	20240620	181400	1283470710	9550	9550	9550	9550	0
87	20240620	181300	1283470710	9550	9550	9550	9550	0
88	20240620	181200	1283470710	9550	9550	9550	9550	0
89	20240620	181100	1283470710	9550	9550	9550	9550	0
90	20240620	181000	1283470710	9550	9550	9550	9550	0
91	20240620	180900	1283470710	9550	9550	9550	9550	0
92	20240620	180800	1283470710	9550	9550	9550	9550	4310
93	20240620	180700	1283470710	9550	9550	9550	9550	0
94	20240620	180600	1283470710	9550	9550	9550	9550	0
95	20240620	180500	1283470710	9550	9550	9550	9550	0
96	20240620	180400	1283470710	9550	9550	9550	9550	0
97	20240620	180300	1283470710	9550	9550	9550	9550	0
98	20240620	180200	1283470710	9550	9550	9550	9550	0
99	20240620	180100	1283470710	9550	9550	9550	9550	0
100	20240620	180000	1283470710	9550	9550	9550	9550	0
101	20240620	175900	1283470710	9550	9550	9550	9550	0
102	20240620	175800	1283470710	9550	9550	9550	9550	0
103	20240620	175700	1283470710	9550	9550	9550	9550	0
104	20240620	175600	1283470710	9550	9550	9550	9550	0
105	20240620	175500	1283470710	9550	9550	9550	9550	0
106	20240620	175400	1283470710	9550	9550	9550	9550	0
107	20240620	175300	1283470710	9550	9550	9550	9550	0
108	20240620	175200	1283470710	9550	9550	9550	9550	0
109	20240620	175100	1283470710	9550	9550	9550	9550	0
110	20240620	175000	1283470710	9550	9550	9550	9550	0
111	20240620	174900	1283470710	9550	9550	9550	9550	0
112	20240620	174800	1283470710	9550	9550	9550	9550	0
113	20240620	174700	1283470710	9550	9550	9550	9550	0
114	20240620	174600	1283470710	9550	9550	9550	9550	0
115	20240620	174500	1283470710	9550	9550	9550	9550	0
116	20240620	174400	1283470710	9550	9550	9550	9550	0
117	20240620	174300	1283470710	9550	9550	9550	9550	0
118	20240620	174200	1283470710	9550	9550	9550	9550	0
119	20240620	174100	1283470710	9550	9550	9550	9550	0
120	20240620	174000	1283470710	9550	9550	9550	9550	0
121	20240620	173900	1283470710	9550	9550	9550	9550	0
122	20240620	173800	1283470710	9550	9550	9550	9550	4310
123	20240620	173700	1283470710	9550	9550	9550	9550	0
124	20240620	173600	1283470710	9550	9550	9550	9550	0
125	20240620	173500	1283470710	9550	9550	9550	9550	0
126	20240620	173400	1283470710	9550	9550	9550	9550	0
127	20240620	173300	1283470710	9550	9550	9550	9550	0
128	20240620	173200	1283470710	9550	9550	9550	9550	0
129	20240620	173100	1283470710	9550	9550	9550	9550	0
130	20240620	173000	1283470710	9550	9550	9550	9550	0
131	20240620	172900	1283470710	9550	9550	9550	9550	0
132	20240620	172800	1283470710	9550	9550	9550	9550	0
133	20240620	172700	1283470710	9550	9550	9550	9550	0
134	20240620	172600	1283470710	9550	9550	9550	9550	0
135	20240620	172500	1283470710	9550	9550	9550	9550	0
136	20240620	172400	1283470710	9550	9550	9550	9550	0
137	20240620	172300	1283470710	9550	9550	9550	9550	0
138	20240620	172200	1283470710	9550	9550	9550	9550	0
139	20240620	172100	1283470710	9550	9550	9550	9550	0
140	20240620	172000	1283470710	9550	9550	9550	9550	0
141	20240620	171900	1283470710	9550	9550	9550	9550	0
142	20240620	171800	1283470710	9550	9550	9550	9550	0
143	20240620	171700	1283470710	9550	9550	9550	9550	0
144	20240620	171600	1283470710	9550	9550	9550	9550	0
145	20240620	171500	1283470710	9550	9550	9550	9550	0
146	20240620	171400	1283470710	9550	9550	9550	9550	0
147	20240620	171300	1283470710	9550	9550	9550	9550	0
148	20240620	171200	1283470710	9550	9550	9550	9550	0
149	20240620	171100	1283470710	9550	9550	9550	9550	0
150	20240620	171000	1283470710	9550	9550	9550	9550	0
151	20240620	170900	1283470710	9550	9550	9550	9550	0
152	20240620	170800	1283470710	9550	9550	9550	9550	4310
153	20240620	170700	1283470710	9550	9550	9550	9550	0
154	20240620	170600	1283470710	9550	9550	9550	9550	0
155	20240620	170500	1283470710	9550	9550	9550	9550	0
156	20240620	170400	1283470710	9550	9550	9550	9550	0
157	20240620	170300	1283470710	9550	9550	9550	9550	0
158	20240620	170200	1283470710	9550	9550	9550	9550	0
159	20240620	170100	1283470710	9550	9550	9550	9550	0
160	20240620	170000	1283470710	9550	9550	9550	9550	0
161	20240620	165900	1283470710	9550	9550	9550	9550	0
162	20240620	165800	1283470710	9550	9550	9550	9550	0
163	20240620	165700	1283470710	9550	9550	9550	9550	0
164	20240620	165600	1283470710	9550	9550	9550	9550	0
165	20240620	165500	1283470710	9550	9550	9550	9550	0
166	20240620	165400	1283470710	9550	9550	9550	9550	0
167	20240620	165300	1283470710	9550	9550	9550	9550	0
168	20240620	165200	1283470710	9550	9550	9550	9550	0
169	20240620	165100	1283470710	9550	9550	9550	9550	0
170	20240620	165000	1283470710	9550	9550	9550	9550	0
171	20240620	164900	1283470710	9550	9550	9550	9550	0
172	20240620	164800	1283470710	9550	9550	9550	9550	0
173	20240620	164700	1283470710	9550	9550	9550	9550	0
174	20240620	164600	1283470710	9550	9550	9550	9550	0
175	20240620	164500	1283470710	9550	9550	9550	9550	0
176	20240620	164400	1283470710	9550	9550	9550	9550	0
177	20240620	164300	1283470710	9550	9550	9550	9550	0
178	20240620	164200	1283470710	9550	9550	9550	9550	0
179	20240620	164100	1283470710	9550	9550	9550	9550	0
180	20240620	164000	1283470710	9550	9550	9550	9550	0
181	20240620	163900	1283470710	9550	9550	9550	9550	0
182	20240620	163800	1283470710	9550	9550	9550	9550	4310
183	20240620	163700	1283470710	9550	9550	9550	9550	0
184	20240620	163600	1283470710	9550	9550	9550	9550	0
185	20240620	163500	1283470710	9550	9550	9550	9550	0
186	20240620	163400	1283470710	9550	9550	9550	9550	0
187	20240620	163300	1283470710	9550	9550	9550	9550	0
188	20240620	163200	1283470710	9550	9550	9550	9550	0
189	20240620	163100	1283470710	9550	9550	9550	9550	0
190	20240620	163000	1283470710	9550	9550	9550	9550	0
191	20240620	162900	1283470710	9550	9550	9550	9550	0
192	20240620	162800	1283470710	9550	9550	9550	9550	0
193	20240620	162700	1283470710	9550	9550	9550	9550	0
194	20240620	162600	1283470710	9550	9550	9550	9550	0
195	20240620	162500	1283470710	9550	9550	9550	9550	0
196	20240620	162400	1283470710	9550	9550	9550	9550	0
197	20240620	162300	1283470710	9550	9550	9550	9550	0
198	20240620	162200	1283470710	9550	9550	9550	9550	0
199	20240620	162100	1283470710	9550	9550	9550	9550	0
200	20240620	162000	1283470710	9550	9550	9550	9550	0
201	20240620	161900	1283470710	9550	9550	9550	9550	0
202	20240620	161800	1283470710	9550	9550	9550	9550	0
203	20240620	161700	1283470710	9550	9550	9550	9550	0
204	20240620	161600	1283470710	9550	9550	9550	9550	0
205	20240620	161500	1283470710	9550	9550	9550	9550	0
206	20240620	161400	1283470710	9550	9550	9550	9550	0
207	20240620	161300	1283470710	9550	9550	9550	9550	0
208	20240620	161200	1283470710	9550	9550	9550	9550	0
209	20240620	161100	1283470710	9550	9550	9550	9550	0
210	20240620	161000	1283470710	9550	9550	9550	9550	0
211	20240620	160900	1283470710	9550	9550	9550	9550	0
212	20240620	160800	1283470710	9550	9550	9550	9550	4310
213	20240620	160700	1283470710	9550	9550	9550	9550	0
214	20240620	160600	1283470710	9550	9550	9550	9550	0
215	20240620	160500	1283470710	9550	9550	9550	9550	0
216	20240620	160400	1283470710	9550	9550	9550	9550	0
217	20240620	160300	1283470710	9550	9550	9550	9550	0
218	20240620	160200	1283470710	9550	9550	9550	9550	0
219	20240620	160100	1283470710	9550	9550	9550	9550	0
220	20240620	160000	1283470710	9550	9550	9550	9550	0
221	20240620	155900	1283470710	9550	9550	9550	9550	0
222	20240620	155800	1283470710	9550	9550	9550	9550	0
223	20240620	155700	1283470710	9550	9550	9550	9550	0
224	20240620	155600	1283470710	9550	9550	9550	9550	0
225	20240620	155500	1283470710	9550	9550	9550	9550	0
226	20240620	155400	1283470710	9550	9550	9550	9550	0
227	20240620	155300	1283470710	9550	9550	9550	9550	0
228	20240620	155200	1283470710	9550	9550	9550	9550	0
229	20240620	155100	1283470710	9550	9550	9550	9550	0
230	20240620	155000	1283470710	9550	9550	9550	9550	0
231	20240620	154900	1283470710	9550	9550	9550	9550	0
232	20240620	154800	1283470710	9550	9550	9550	9550	0
233	20240620	154700	1283470710	9550	9550	9550	9550	0
234	20240620	154600	1283470710	9550	9550	9550	9550	0
235	20240620	154500	1283470710	9550	9550	9550	9550	0
236	20240620	154400	1283470710	9550	9550	9550	9550	0
237	20240620	154300	1283470710	9550	9550	9550	9550	0
238	20240620	154200	1283470710	9550	9550	9550	9550	0
239	20240620	154100	1283470710	9550	9550	9550	9550	0
240	20240620	154000	1283470710	9550	9550	9550	9550	0
241	20240620	153900	1283470710	9550	9550	9550	9550	0
242	20240620	153800	1283470710	9550	9550	9550	9550	4310
243	20240620	153700	1283470710	9550	9550	9550	9550	0
244	20240620	153600	1283470710	9550	9550	9550	9550	0
245	20240620	153500	1283470710	9550	9550	9550	9550	0
246	20240620	153400	1283470710	9550	9550	9550	9550	0
247	20240620	153300	1283470710	9550	9550	9550	9550	0
248	20240620	153200	1283470710	9550	9550	9550	9550	0
249	20240620	153100	1283470710	9550	9550	9550	9550	0
250	20240620	153000	1283470710	9550	9550	9550	9550	4310
251	20240620	152900	1242310210	9590	9590	9590	9590	0
252	20240620	152800	1242310210	9590	9590	9590	9590	0
253	20240620	152700	1242310210	9590	9590	9590	9590	0
254	20240620	152600	1242310210	9590	9590	9590	9590	0
255	20240620	152500	1242310210	9590	9590	9590	9590	0
256	20240620	152400	1242310210	9590	9590	9590	9590	0
257	20240620	152300	1242310210	9590	9590	9590	9590	0
258	20240620	152200	1242310210	9590	9590	9590	9590	0
259	20240620	152100	1242310210	9590	9590	9590	9590	0
260	20240620	152000	1242310210	9590	9590	9590	9590	0
261	20240620	151900	1242310210	9590	9600	9600	9580	213
262	20240620	151800	1240269010	9590	9600	9600	9590	11
263	20240620	151700	1240163420	9590	9600	9600	9590	365
264	20240620	151600	1236663050	9590	9590	9590	9590	302
265	20240620	151500	1233766870	9600	9600	9600	9600	111
266	20240620	151400	1232701270	9600	9590	9600	9590	300
267	20240620	151300	1229824260	9590	9580	9590	9580	256
268	20240620	151200	1227370730	9570	9570	9570	9570	572
269	20240620	151100	1221896690	9570	9580	9580	9570	134
270	20240620	151000	1220613080	9580	9580	9580	9580	103
271	20240620	150900	1219626340	9580	9580	9580	9580	1131
272	20240620	150800	1208791360	9590	9590	9590	9590	2
273	20240620	150700	1208772180	9590	9590	9590	9590	12
274	20240620	150600	1208657100	9590	9590	9590	9590	1
275	20240620	150500	1208647510	9600	9600	9600	9590	1424
276	20240620	150400	1194983030	9600	9600	9600	9600	0
277	20240620	150300	1194983030	9600	9600	9600	9600	535
278	20240620	150200	1189847030	9600	9600	9600	9600	193
279	20240620	150100	1187994230	9610	9610	9610	9610	2
280	20240620	150000	1187975010	9600	9610	9610	9600	24
281	20240620	145900	1187744500	9610	9620	9620	9610	175
282	20240620	145800	1186061520	9610	9620	9620	9610	134
283	20240620	145700	1184772970	9610	9620	9620	9600	202
284	20240620	145600	1182831660	9620	9620	9620	9600	279
285	20240620	145500	1180149810	9610	9600	9620	9600	128
286	20240620	145400	1178918670	9610	9620	9620	9610	187
287	20240620	145300	1177120210	9620	9600	9620	9600	1073
288	20240620	145200	1166817830	9600	9610	9610	9600	298
289	20240620	145100	1163955020	9610	9610	9610	9600	123
290	20240620	145000	1162773020	9610	9610	9610	9600	232
291	20240620	144900	1160543520	9600	9600	9600	9590	216
292	20240620	144800	1158470660	9600	9600	9600	9590	150
293	20240620	144700	1157030690	9600	9600	9600	9590	251
294	20240620	144600	1154621110	9590	9600	9600	9590	318
295	20240620	144500	1151569260	9600	9600	9600	9590	518
296	20240620	144400	1146596490	9600	9600	9600	9590	273
297	20240620	144300	1143976290	9600	9600	9610	9600	312
298	20240620	144200	1140980320	9610	9610	9610	9600	1279
299	20240620	144100	1128701020	9610	9610	9610	9600	285
300	20240620	144000	1125963040	9610	9620	9630	9610	266
301	20240620	143900	1123403470	9620	9610	9630	9610	182
302	20240620	143800	1121653190	9610	9620	9620	9600	1201
303	20240620	143700	1110120370	9620	9610	9620	9600	170
304	20240620	143600	1108485180	9620	9620	9620	9610	271
305	20240620	143500	1105879130	9620	9620	9630	9610	790
306	20240620	143400	1098280920	9620	9620	9620	9610	416
307	20240620	143300	1094279050	9610	9620	9620	9610	164
308	20240620	143200	1092701900	9610	9620	9620	9610	445
309	20240620	143100	1088421550	9620	9630	9640	9620	952
310	20240620	143000	1079251880	9630	9620	9630	9620	679
311	20240620	142900	1072719520	9620	9610	9620	9610	1384
312	20240620	142800	1059416090	9610	9610	9620	9600	184
313	20240620	142700	1057647980	9600	9600	9610	9600	3395
314	20240620	142600	1025050550	9590	9590	9600	9590	274
315	20240620	142500	1022421610	9600	9610	9620	9600	1207
316	20240620	142400	1010832120	9610	9600	9610	9600	316
317	20240620	142300	1007795890	9600	9610	9610	9590	939
318	20240620	142200	998787420	9610	9590	9610	9590	2803
319	20240620	142100	971885900	9590	9580	9590	9570	1322
320	20240620	142000	959218660	9570	9570	9570	9570	320
321	20240620	141900	956156260	9570	9570	9570	9560	329
322	20240620	141800	953009840	9570	9570	9570	9560	124
323	20240620	141700	951823740	9570	9570	9570	9560	172
324	20240620	141600	950177960	9570	9560	9570	9560	85
325	20240620	141500	949365260	9560	9570	9570	9560	37
326	20240620	141400	949011350	9560	9560	9560	9560	784
327	20240620	141300	941516310	9560	9550	9560	9550	190
328	20240620	141200	939700970	9560	9560	9560	9560	1
329	20240620	141100	939691410	9560	9560	9560	9560	71
330	20240620	141000	939012650	9560	9560	9560	9550	156
331	20240620	140900	937522120	9560	9560	9560	9560	106
332	20240620	140800	936508760	9560	9560	9560	9560	75
333	20240620	140700	935791760	9570	9570	9570	9570	403
334	20240620	140600	931935050	9570	9560	9570	9560	228
335	20240620	140500	929753140	9560	9560	9560	9560	87
336	20240620	140400	928921420	9570	9570	9570	9570	252
337	20240620	140300	926509780	9580	9580	9580	9580	2
338	20240620	140200	926490620	9570	9560	9580	9560	718
339	20240620	140100	919619740	9560	9560	9560	9560	8
340	20240620	140000	919543260	9560	9560	9560	9550	106
341	20240620	135900	918530770	9560	9560	9560	9560	11
342	20240620	135800	918425610	9550	9550	9550	9550	36
343	20240620	135700	918081810	9550	9560	9560	9550	175
344	20240620	135600	916410450	9560	9560	9560	9560	267
345	20240620	135500	913857930	9570	9560	9570	9560	260
346	20240620	135400	911372200	9550	9550	9560	9550	308
347	20240620	135300	908428570	9560	9560	9570	9560	938
348	20240620	135200	899461210	9570	9580	9580	9560	15
349	20240620	135100	899317780	9580	9570	9580	9570	30
350	20240620	135000	899030590	9570	9570	9570	9570	10
351	20240620	134900	898934890	9570	9570	9570	9560	102
352	20240620	134800	897959680	9570	9580	9580	9570	2
353	20240620	134700	897940530	9570	9570	9570	9570	323
354	20240620	134600	894849420	9580	9580	9580	9580	10
355	20240620	134500	894753620	9570	9560	9570	9560	204
356	20240620	134400	892802360	9560	9580	9580	9560	14
357	20240620	134300	892668300	9580	9580	9580	9580	1
358	20240620	134200	892658720	9560	9580	9580	9560	26
359	20240620	134100	892409970	9570	9570	9570	9570	92
360	20240620	134000	891529530	9580	9570	9580	9570	578
361	20240620	133900	885997980	9580	9580	9580	9570	118
362	20240620	133800	884868490	9580	9580	9580	9580	12
363	20240620	133700	884753530	9580	9580	9580	9580	6
364	20240620	133600	884696050	9580	9580	9580	9570	264
365	20240620	133500	882167480	9570	9570	9570	9570	74
366	20240620	133400	881459300	9580	9570	9580	9570	202
367	20240620	133300	879526070	9580	9580	9580	9580	10
368	20240620	133200	879430270	9580	9580	9590	9580	59
369	20240620	133100	878865040	9580	9580	9590	9580	101
370	20240620	133000	877897380	9590	9580	9590	9580	35
371	20240620	132900	877562070	9580	9580	9580	9580	98
372	20240620	132800	876623230	9580	9580	9580	9580	523
373	20240620	132700	871612890	9580	9580	9580	9580	20
374	20240620	132600	871421290	9580	9570	9580	9570	63
375	20240620	132500	870818370	9580	9580	9580	9580	8
376	20240620	132400	870741730	9580	9580	9580	9580	282
377	20240620	132300	868040170	9570	9580	9580	9570	114
378	20240620	132200	866948810	9580	9580	9580	9580	11
379	20240620	132100	866843430	9580	9570	9580	9570	75
380	20240620	132000	866125670	9580	9580	9580	9580	1
381	20240620	131900	866116090	9570	9570	9570	9570	0
382	20240620	131800	866116090	9570	9580	9580	9570	97
383	20240620	131700	865187780	9580	9580	9580	9580	6
384	20240620	131600	865130300	9580	9570	9580	9570	573
385	20240620	131500	859644280	9570	9580	9580	9570	55
386	20240620	131400	859117920	9580	9570	9580	9570	88
387	20240620	131300	858275750	9580	9560	9580	9560	219
388	20240620	131200	856182090	9570	9570	9570	9570	382
389	20240620	131100	852526350	9580	9580	9580	9580	7
390	20240620	131000	852459290	9580	9580	9580	9570	90
391	20240620	130900	851597720	9580	9570	9580	9570	153
392	20240620	130800	850132010	9570	9570	9570	9570	75
393	20240620	130700	849414260	9580	9580	9580	9580	100
394	20240620	130600	848456260	9570	9580	9580	9570	351
395	20240620	130500	845095680	9580	9570	9580	9570	199
396	20240620	130400	843190000	9580	9570	9580	9570	24
397	20240620	130300	842960310	9570	9570	9570	9570	22
398	20240620	130200	842749770	9570	9570	9570	9570	105
399	20240620	130100	841744920	9570	9570	9570	9570	11
400	20240620	130000	841639650	9580	9570	9580	9570	93
401	20240620	125900	840749620	9580	9580	9580	9580	2
402	20240620	125800	840730460	9570	9570	9570	9570	0
403	20240620	125700	840730460	9570	9580	9580	9570	595
404	20240620	125600	835031290	9580	9580	9580	9580	20
405	20240620	125500	834839690	9570	9570	9580	9570	70
406	20240620	125400	834169780	9570	9570	9570	9570	109
407	20240620	125300	833126650	9570	9570	9570	9570	10
408	20240620	125200	833030950	9560	9560	9560	9560	105
409	20240620	125100	832027150	9560	9560	9560	9560	473
410	20240620	125000	827505270	9560	9560	9570	9560	14
411	20240620	124900	827371420	9560	9560	9570	9560	246
412	20240620	124800	825019650	9560	9570	9570	9560	103
413	20240620	124700	824034910	9570	9570	9570	9560	445
414	20240620	124600	819779120	9560	9570	9570	9560	16
415	20240620	124500	819626110	9560	9560	9560	9560	2
416	20240620	124400	819606990	9560	9560	9560	9560	268
417	20240620	124300	817044910	9560	9560	9560	9560	16
418	20240620	124200	816891950	9560	9560	9560	9560	231
419	20240620	124100	814683590	9560	9560	9560	9560	12
420	20240620	124000	814568870	9580	9550	9580	9550	531
421	20240620	123900	809496520	9540	9550	9550	9540	311
422	20240620	123800	806527050	9550	9550	9550	9550	6
423	20240620	123700	806469750	9540	9540	9540	9540	826
424	20240620	123600	798589710	9540	9550	9550	9540	91
425	20240620	123500	797721540	9540	9550	9550	9540	7
426	20240620	123400	797654700	9540	9540	9540	9540	62
427	20240620	123300	797063220	9550	9550	9550	9550	29
428	20240620	123200	796786270	9550	9540	9550	9540	114
429	20240620	123100	795698700	9540	9540	9550	9540	133
430	20240620	123000	794429870	9540	9540	9540	9540	6
431	20240620	122900	794372630	9550	9550	9550	9550	4
432	20240620	122800	794334430	9540	9540	9540	9540	0
433	20240620	122700	794334430	9540	9550	9560	9540	33
434	20240620	122600	794019390	9550	9540	9550	9540	83
435	20240620	122500	793227550	9540	9540	9540	9530	69
436	20240620	122400	792569300	9540	9530	9540	9530	249
437	20240620	122300	790193940	9530	9540	9540	9530	518
438	20240620	122200	785254380	9540	9540	9540	9540	1
439	20240620	122100	785244840	9540	9550	9550	9530	673
440	20240620	122000	778824410	9550	9550	9550	9550	33
441	20240620	121900	778509260	9550	9550	9550	9550	82
442	20240620	121800	777726160	9540	9540	9550	9540	83
443	20240620	121700	776934330	9540	9540	9540	9540	20
444	20240620	121600	776743530	9540	9530	9540	9530	203
445	20240620	121500	774807780	9540	9540	9540	9540	23
446	20240620	121400	774588360	9540	9530	9540	9530	24
447	20240620	121300	774359520	9540	9540	9540	9530	117
448	20240620	121200	773243990	9540	9540	9540	9540	398
449	20240620	121100	769447070	9540	9540	9540	9530	913
450	20240620	121000	760737060	9540	9540	9550	9540	65
451	20240620	120900	760116940	9540	9550	9550	9540	1285
452	20240620	120800	747857720	9550	9550	9550	9550	1410
453	20240620	120700	734392220	9550	9550	9550	9550	1
454	20240620	120600	734382670	9560	9550	9560	9550	2503
455	20240620	120500	710478810	9550	9560	9570	9550	561
456	20240620	120400	705117060	9560	9570	9570	9560	531
457	20240620	120300	700040390	9570	9560	9570	9560	97
458	20240620	120200	699112840	9570	9570	9570	9570	1
459	20240620	120100	699103270	9570	9560	9580	9560	350
460	20240620	120000	695753660	9560	9560	9560	9560	995
461	20240620	115900	686241460	9570	9570	9570	9570	1
462	20240620	115800	686231890	9570	9560	9570	9560	2
463	20240620	115700	686212760	9570	9570	9570	9570	36
464	20240620	115600	685868240	9560	9570	9580	9560	7
465	20240620	115500	685801260	9580	9560	9590	9560	334
466	20240620	115400	682605460	9570	9570	9570	9570	101
467	20240620	115300	681638890	9570	9560	9570	9560	848
468	20240620	115200	673528240	9560	9560	9570	9550	1094
469	20240620	115100	663071380	9570	9560	9570	9560	700
470	20240620	115000	656379370	9560	9560	9570	9560	3067
471	20240620	114900	627058550	9570	9560	9570	9560	18
472	20240620	114800	626886300	9570	9570	9570	9570	11
473	20240620	114700	626781030	9570	9570	9580	9560	42
474	20240620	114600	626379390	9560	9570	9570	9560	15
475	20240620	114500	626235960	9570	9570	9570	9570	865
476	20240620	114400	617957910	9570	9570	9570	9570	75
477	20240620	114300	617240160	9570	9570	9570	9570	1
478	20240620	114200	617230590	9570	9570	9570	9570	89
479	20240620	114100	616378860	9570	9570	9580	9570	308
480	20240620	114000	613431290	9570	9570	9570	9570	35
481	20240620	113900	613096340	9570	9580	9580	9570	171
482	20240620	113800	611459140	9570	9570	9570	9570	0
483	20240620	113700	611459140	9570	9570	9580	9570	183
484	20240620	113600	609706660	9580	9580	9580	9580	20
485	20240620	113500	609515060	9590	9580	9590	9580	102
486	20240620	113400	608537890	9580	9580	9580	9580	85
487	20240620	113300	607723590	9580	9580	9580	9580	10
488	20240620	113200	607627790	9580	9580	9580	9570	30
489	20240620	113100	607340530	9570	9580	9580	9570	81
490	20240620	113000	606565260	9570	9580	9580	9570	2
491	20240620	112900	606546110	9580	9570	9580	9570	76
492	20240620	112800	605818780	9580	9570	9580	9570	63
493	20240620	112700	605215370	9580	9570	9580	9570	2
494	20240620	112600	605196220	9570	9580	9580	9570	86
495	20240620	112500	604373080	9580	9560	9580	9560	155
496	20240620	112400	602889620	9570	9560	9570	9560	92
497	20240620	112300	602010080	9560	9570	9570	9560	131
498	20240620	112200	600756530	9560	9570	9570	9560	482
499	20240620	112100	596143800	9560	9570	9570	9560	2561
500	20240620	112000	571651550	9580	9580	9580	9570	24
501	20240620	111900	571421750	9570	9570	9570	9570	12
502	20240620	111800	571306910	9570	9570	9580	9570	2968
503	20240620	111700	542903130	9580	9580	9580	9580	0
504	20240620	111600	542903130	9580	9570	9580	9570	169
505	20240620	111500	541285590	9580	9580	9580	9580	14
506	20240620	111400	541151470	9570	9580	9580	9570	212
507	20240620	111300	539122370	9580	9600	9600	9580	212
508	20240620	111200	537091390	9600	9580	9600	9580	121
509	20240620	111100	535931050	9600	9580	9600	9580	158
510	20240620	111000	534416270	9590	9580	9590	9580	25
511	20240620	110900	534176640	9590	9580	9590	9580	201
512	20240620	110800	532251050	9580	9600	9600	9580	52
513	20240620	110700	531751890	9590	9590	9590	9590	147
514	20240620	110600	530342160	9590	9600	9600	9590	235
515	20240620	110500	528087780	9590	9590	9590	9590	74
516	20240620	110400	527378120	9590	9590	9590	9590	80
517	20240620	110300	526610920	9580	9590	9590	9580	93
518	20240620	110200	525719970	9570	9570	9570	9570	41
519	20240620	110100	525327600	9570	9570	9580	9570	10
520	20240620	110000	525231890	9570	9580	9580	9570	1212
521	20240620	105900	513631740	9580	9580	9580	9580	0
522	20240620	105800	513631740	9580	9590	9590	9580	1047
523	20240620	105700	503600520	9600	9580	9600	9580	616
524	20240620	105600	497697600	9570	9570	9580	9560	3648
525	20240620	105500	462786610	9570	9580	9590	9570	5080
526	20240620	105400	414138300	9590	9600	9600	9590	3186
527	20240620	105300	383581300	9600	9590	9610	9590	15
528	20240620	105200	383437350	9600	9610	9610	9600	1212
529	20240620	105100	371802140	9600	9610	9610	9600	52
530	20240620	105000	371302540	9600	9600	9610	9600	178
531	20240620	104900	369593730	9610	9600	9610	9600	2
532	20240620	104800	369574520	9600	9610	9610	9600	6
533	20240620	104700	369516870	9600	9600	9610	9600	101
534	20240620	104600	368547170	9610	9600	9610	9600	110
535	20240620	104500	367491070	9600	9610	9610	9600	345
536	20240620	104400	364179030	9610	9600	9610	9600	11
537	20240620	104300	364073340	9610	9610	9610	9600	356
538	20240620	104200	360653220	9610	9620	9620	9610	358
539	20240620	104100	357212830	9610	9610	9620	9610	790
540	20240620	104000	349619430	9610	9620	9630	9610	12
541	20240620	103900	349504080	9610	9630	9630	9610	18
542	20240620	103800	349330920	9620	9620	9620	9620	1
543	20240620	103700	349321300	9620	9630	9630	9620	19
544	20240620	103600	349138510	9630	9630	9630	9630	1
545	20240620	103500	349128880	9620	9620	9620	9620	0
546	20240620	103400	349128880	9620	9620	9620	9610	362
547	20240620	103300	345646450	9620	9630	9630	9610	43
548	20240620	103200	345232890	9610	9610	9610	9610	0
549	20240620	103100	345232890	9610	9630	9630	9610	3
550	20240620	103000	345204040	9620	9620	9620	9620	7
551	20240620	102900	345136700	9610	9610	9610	9610	2
552	20240620	102800	345117480	9610	9630	9630	9610	87
553	20240620	102700	344279800	9620	9640	9640	9620	368
554	20240620	102600	340739570	9640	9620	9640	9620	12
555	20240620	102500	340624110	9620	9620	9620	9620	3
556	20240620	102400	340595250	9620	9620	9630	9610	137
557	20240620	102300	339276720	9610	9630	9630	9610	32
558	20240620	102200	338969120	9630	9630	9630	9630	5
559	20240620	102100	338920970	9650	9630	9650	9600	11201
560	20240620	102000	231247880	9640	9630	9640	9630	110
561	20240620	101900	230188550	9630	9640	9640	9630	75
562	20240620	101800	229465700	9630	9630	9630	9630	150
563	20240620	101700	228021200	9640	9640	9640	9640	24
564	20240620	101600	227789840	9640	9640	9650	9640	110
565	20240620	101500	226729430	9650	9630	9650	9630	14
566	20240620	101400	226594590	9650	9650	9650	9650	2
567	20240620	101300	226575290	9650	9640	9650	9630	370
568	20240620	101200	223011960	9640	9640	9640	9630	201
569	20240620	101100	221075320	9650	9650	9650	9650	7
570	20240620	101000	221007770	9650	9630	9650	9630	13
571	20240620	100900	220882560	9650	9640	9650	9630	132
572	20240620	100800	219610770	9650	9650	9650	9650	0
573	20240620	100700	219610770	9650	9640	9650	9640	16
574	20240620	100600	219456420	9650	9650	9650	9650	75
575	20240620	100500	218732670	9630	9640	9650	9630	51
576	20240620	100400	218241410	9640	9630	9640	9630	565
577	20240620	100300	212800340	9640	9640	9640	9640	228
578	20240620	100200	210602420	9650	9660	9660	9650	203
579	20240620	100100	208643380	9660	9660	9660	9640	16
580	20240620	100000	208488990	9640	9660	9660	9640	5
581	20240620	095900	208440710	9660	9660	9660	9650	250
582	20240620	095800	206026690	9650	9650	9660	9640	35
583	20240620	095700	205688930	9660	9660	9660	9660	2
584	20240620	095600	205669610	9660	9650	9660	9630	238
585	20240620	095500	203372990	9650	9630	9650	9630	63
586	20240620	095400	202766260	9650	9640	9650	9630	53
587	20240620	095300	202255410	9650	9630	9650	9630	105
588	20240620	095200	201243640	9630	9630	9630	9620	13
589	20240620	095100	201118460	9630	9640	9640	9630	366
590	20240620	095000	197593860	9630	9630	9630	9630	867
591	20240620	094900	189244650	9640	9650	9650	9640	439
592	20240620	094800	185010570	9650	9660	9660	9650	2
593	20240620	094700	184991260	9650	9630	9650	9630	332
594	20240620	094600	181792170	9630	9630	9630	9630	47
595	20240620	094500	181339560	9620	9620	9620	9620	1
596	20240620	094400	181329940	9630	9630	9630	9630	17
597	20240620	094300	181166230	9620	9620	9630	9620	46
598	20240620	094200	180723700	9630	9620	9630	9620	103
599	20240620	094100	179732680	9630	9630	9630	9620	16
600	20240620	094000	179578630	9630	9620	9630	9620	93
601	20240620	093900	178683940	9610	9620	9620	9610	11
602	20240620	093800	178578130	9620	9610	9620	9610	149
603	20240620	093700	177145580	9610	9620	9620	9610	879
604	20240620	093600	168694310	9610	9610	9620	9610	22
605	20240620	093500	168482880	9620	9630	9630	9620	411
606	20240620	093400	164529000	9630	9620	9630	9610	885
607	20240620	093300	156018790	9610	9630	9630	9610	2743
608	20240620	093200	129627540	9640	9640	9640	9640	11
609	20240620	093100	129521500	9640	9640	9640	9630	7
610	20240620	093000	129454040	9640	9640	9650	9630	1041
611	20240620	092900	119418820	9640	9650	9650	9630	961
612	20240620	092800	110155450	9650	9650	9650	9650	248
613	20240620	092700	107762250	9650	9650	9650	9650	47
614	20240620	092600	107308700	9640	9650	9650	9640	55
615	20240620	092500	106777960	9650	9640	9650	9640	154
616	20240620	092400	105292370	9640	9640	9640	9640	291
617	20240620	092300	102487130	9640	9640	9640	9640	323
618	20240620	092200	99373410	9640	9630	9640	9620	303
619	20240620	092100	96454690	9630	9640	9640	9630	1177
620	20240620	092000	85119670	9640	9640	9640	9630	167
621	20240620	091900	83509890	9650	9640	9650	9640	161
622	20240620	091800	81957830	9640	9650	9650	9630	1749
623	20240620	091700	65098130	9650	9660	9660	9650	121
624	20240620	091600	63930470	9650	9660	9670	9650	5
625	20240620	091500	63882190	9650	9650	9650	9650	213
626	20240620	091400	61826740	9650	9650	9650	9650	330
627	20240620	091300	58642240	9660	9670	9670	9660	293
628	20240620	091200	55811100	9670	9670	9670	9670	0
629	20240620	091100	55811100	9670	9660	9700	9650	853
630	20240620	091000	47556420	9660	9670	9670	9660	536
631	20240620	090900	42377730	9670	9690	9690	9660	347
632	20240620	090800	39023510	9690	9690	9690	9690	10
633	20240620	090700	38926610	9690	9680	9690	9650	355
634	20240620	090600	35498450	9690	9690	9690	9690	0
635	20240620	090500	35498450	9690	9690	9690	9680	61
636	20240620	090400	34907950	9700	9700	9700	9700	0
637	20240620	090300	34907950	9700	9690	9700	9690	8
638	20240620	090200	34830420	9690	9690	9690	9690	108
639	20240620	090100	33783900	9690	9690	9690	9690	5
640	20240620	090000	33735450	9710	9620	9710	9620	3505