KissMeData/101730/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	200700	316573220	9700	9700	9700	9700	2817
3	20240620	200600	316573220	9700	9700	9700	9700	0
4	20240620	200500	316573220	9700	9700	9700	9700	0
5	20240620	200400	316573220	9700	9700	9700	9700	0
6	20240620	200300	316573220	9700	9700	9700	9700	0
7	20240620	200200	316573220	9700	9700	9700	9700	0
8	20240620	200100	316573220	9700	9700	9700	9700	0
9	20240620	200000	316573220	9700	9700	9700	9700	0
10	20240620	195900	316573220	9700	9700	9700	9700	0
11	20240620	195800	316573220	9700	9700	9700	9700	0
12	20240620	195700	316573220	9700	9700	9700	9700	0
13	20240620	195600	316573220	9700	9700	9700	9700	0
14	20240620	195500	316573220	9700	9700	9700	9700	0
15	20240620	195400	316573220	9700	9700	9700	9700	0
16	20240620	195300	316573220	9700	9700	9700	9700	0
17	20240620	195200	316573220	9700	9700	9700	9700	0
18	20240620	195100	316573220	9700	9700	9700	9700	0
19	20240620	195000	316573220	9700	9700	9700	9700	0
20	20240620	194900	316573220	9700	9700	9700	9700	0
21	20240620	194800	316573220	9700	9700	9700	9700	0
22	20240620	194700	316573220	9700	9700	9700	9700	0
23	20240620	194600	316573220	9700	9700	9700	9700	0
24	20240620	194500	316573220	9700	9700	9700	9700	0
25	20240620	194400	316573220	9700	9700	9700	9700	0
26	20240620	194300	316573220	9700	9700	9700	9700	0
27	20240620	194200	316573220	9700	9700	9700	9700	0
28	20240620	194100	316573220	9700	9700	9700	9700	0
29	20240620	194000	316573220	9700	9700	9700	9700	0
30	20240620	193900	316573220	9700	9700	9700	9700	0
31	20240620	193800	316573220	9700	9700	9700	9700	0
32	20240620	193700	316573220	9700	9700	9700	9700	2817
33	20240620	193600	316573220	9700	9700	9700	9700	0
34	20240620	193500	316573220	9700	9700	9700	9700	0
35	20240620	193400	316573220	9700	9700	9700	9700	0
36	20240620	193300	316573220	9700	9700	9700	9700	0
37	20240620	193200	316573220	9700	9700	9700	9700	0
38	20240620	193100	316573220	9700	9700	9700	9700	0
39	20240620	193000	316573220	9700	9700	9700	9700	0
40	20240620	192900	316573220	9700	9700	9700	9700	0
41	20240620	192800	316573220	9700	9700	9700	9700	0
42	20240620	192700	316573220	9700	9700	9700	9700	0
43	20240620	192600	316573220	9700	9700	9700	9700	0
44	20240620	192500	316573220	9700	9700	9700	9700	0
45	20240620	192400	316573220	9700	9700	9700	9700	0
46	20240620	192300	316573220	9700	9700	9700	9700	0
47	20240620	192200	316573220	9700	9700	9700	9700	0
48	20240620	192100	316573220	9700	9700	9700	9700	0
49	20240620	192000	316573220	9700	9700	9700	9700	0
50	20240620	191900	316573220	9700	9700	9700	9700	0
51	20240620	191800	316573220	9700	9700	9700	9700	0
52	20240620	191700	316573220	9700	9700	9700	9700	0
53	20240620	191600	316573220	9700	9700	9700	9700	0
54	20240620	191500	316573220	9700	9700	9700	9700	0
55	20240620	191400	316573220	9700	9700	9700	9700	0
56	20240620	191300	316573220	9700	9700	9700	9700	0
57	20240620	191200	316573220	9700	9700	9700	9700	0
58	20240620	191100	316573220	9700	9700	9700	9700	0
59	20240620	191000	316573220	9700	9700	9700	9700	0
60	20240620	190900	316573220	9700	9700	9700	9700	0
61	20240620	190800	316573220	9700	9700	9700	9700	0
62	20240620	190700	316573220	9700	9700	9700	9700	2817
63	20240620	190600	316573220	9700	9700	9700	9700	0
64	20240620	190500	316573220	9700	9700	9700	9700	0
65	20240620	190400	316573220	9700	9700	9700	9700	0
66	20240620	190300	316573220	9700	9700	9700	9700	0
67	20240620	190200	316573220	9700	9700	9700	9700	0
68	20240620	190100	316573220	9700	9700	9700	9700	0
69	20240620	190000	316573220	9700	9700	9700	9700	0
70	20240620	185900	316573220	9700	9700	9700	9700	0
71	20240620	185800	316573220	9700	9700	9700	9700	0
72	20240620	185700	316573220	9700	9700	9700	9700	0
73	20240620	185600	316573220	9700	9700	9700	9700	0
74	20240620	185500	316573220	9700	9700	9700	9700	0
75	20240620	185400	316573220	9700	9700	9700	9700	0
76	20240620	185300	316573220	9700	9700	9700	9700	0
77	20240620	185200	316573220	9700	9700	9700	9700	0
78	20240620	185100	316573220	9700	9700	9700	9700	0
79	20240620	185000	316573220	9700	9700	9700	9700	0
80	20240620	184900	316573220	9700	9700	9700	9700	0
81	20240620	184800	316573220	9700	9700	9700	9700	0
82	20240620	184700	316573220	9700	9700	9700	9700	0
83	20240620	184600	316573220	9700	9700	9700	9700	0
84	20240620	184500	316573220	9700	9700	9700	9700	0
85	20240620	184400	316573220	9700	9700	9700	9700	0
86	20240620	184300	316573220	9700	9700	9700	9700	0
87	20240620	184200	316573220	9700	9700	9700	9700	0
88	20240620	184100	316573220	9700	9700	9700	9700	0
89	20240620	184000	316573220	9700	9700	9700	9700	0
90	20240620	183900	316573220	9700	9700	9700	9700	0
91	20240620	183800	316573220	9700	9700	9700	9700	0
92	20240620	183700	316573220	9700	9700	9700	9700	2817
93	20240620	183600	316573220	9700	9700	9700	9700	0
94	20240620	183500	316573220	9700	9700	9700	9700	0
95	20240620	183400	316573220	9700	9700	9700	9700	0
96	20240620	183300	316573220	9700	9700	9700	9700	0
97	20240620	183200	316573220	9700	9700	9700	9700	0
98	20240620	183100	316573220	9700	9700	9700	9700	0
99	20240620	183000	316573220	9700	9700	9700	9700	0
100	20240620	182900	316573220	9700	9700	9700	9700	0
101	20240620	182800	316573220	9700	9700	9700	9700	0
102	20240620	182700	316573220	9700	9700	9700	9700	0
103	20240620	182600	316573220	9700	9700	9700	9700	0
104	20240620	182500	316573220	9700	9700	9700	9700	0
105	20240620	182400	316573220	9700	9700	9700	9700	0
106	20240620	182300	316573220	9700	9700	9700	9700	0
107	20240620	182200	316573220	9700	9700	9700	9700	0
108	20240620	182100	316573220	9700	9700	9700	9700	0
109	20240620	182000	316573220	9700	9700	9700	9700	0
110	20240620	181900	316573220	9700	9700	9700	9700	0
111	20240620	181800	316573220	9700	9700	9700	9700	0
112	20240620	181700	316573220	9700	9700	9700	9700	0
113	20240620	181600	316573220	9700	9700	9700	9700	0
114	20240620	181500	316573220	9700	9700	9700	9700	0
115	20240620	181400	316573220	9700	9700	9700	9700	0
116	20240620	181300	316573220	9700	9700	9700	9700	0
117	20240620	181200	316573220	9700	9700	9700	9700	0
118	20240620	181100	316573220	9700	9700	9700	9700	0
119	20240620	181000	316573220	9700	9700	9700	9700	0
120	20240620	180900	316573220	9700	9700	9700	9700	0
121	20240620	180800	316573220	9700	9700	9700	9700	0
122	20240620	180700	316573220	9700	9700	9700	9700	2817
123	20240620	180600	316573220	9700	9700	9700	9700	0
124	20240620	180500	316573220	9700	9700	9700	9700	0
125	20240620	180400	316573220	9700	9700	9700	9700	0
126	20240620	180300	316573220	9700	9700	9700	9700	0
127	20240620	180200	316573220	9700	9700	9700	9700	0
128	20240620	180100	316573220	9700	9700	9700	9700	0
129	20240620	180000	316573220	9700	9700	9700	9700	0
130	20240620	175900	316573220	9700	9700	9700	9700	0
131	20240620	175800	316573220	9700	9700	9700	9700	0
132	20240620	175700	316573220	9700	9700	9700	9700	0
133	20240620	175600	316573220	9700	9700	9700	9700	0
134	20240620	175500	316573220	9700	9700	9700	9700	0
135	20240620	175400	316573220	9700	9700	9700	9700	0
136	20240620	175300	316573220	9700	9700	9700	9700	0
137	20240620	175200	316573220	9700	9700	9700	9700	0
138	20240620	175100	316573220	9700	9700	9700	9700	0
139	20240620	175000	316573220	9700	9700	9700	9700	0
140	20240620	174900	316573220	9700	9700	9700	9700	0
141	20240620	174800	316573220	9700	9700	9700	9700	0
142	20240620	174700	316573220	9700	9700	9700	9700	0
143	20240620	174600	316573220	9700	9700	9700	9700	0
144	20240620	174500	316573220	9700	9700	9700	9700	0
145	20240620	174400	316573220	9700	9700	9700	9700	0
146	20240620	174300	316573220	9700	9700	9700	9700	0
147	20240620	174200	316573220	9700	9700	9700	9700	0
148	20240620	174100	316573220	9700	9700	9700	9700	0
149	20240620	174000	316573220	9700	9700	9700	9700	0
150	20240620	173900	316573220	9700	9700	9700	9700	0
151	20240620	173800	316573220	9700	9700	9700	9700	0
152	20240620	173700	316573220	9700	9700	9700	9700	2817
153	20240620	173600	316573220	9700	9700	9700	9700	0
154	20240620	173500	316573220	9700	9700	9700	9700	0
155	20240620	173400	316573220	9700	9700	9700	9700	0
156	20240620	173300	316573220	9700	9700	9700	9700	0
157	20240620	173200	316573220	9700	9700	9700	9700	0
158	20240620	173100	316573220	9700	9700	9700	9700	0
159	20240620	173000	316573220	9700	9700	9700	9700	0
160	20240620	172900	316573220	9700	9700	9700	9700	0
161	20240620	172800	316573220	9700	9700	9700	9700	0
162	20240620	172700	316573220	9700	9700	9700	9700	0
163	20240620	172600	316573220	9700	9700	9700	9700	0
164	20240620	172500	316573220	9700	9700	9700	9700	0
165	20240620	172400	316573220	9700	9700	9700	9700	0
166	20240620	172300	316573220	9700	9700	9700	9700	0
167	20240620	172200	316573220	9700	9700	9700	9700	0
168	20240620	172100	316573220	9700	9700	9700	9700	0
169	20240620	172000	316573220	9700	9700	9700	9700	0
170	20240620	171900	316573220	9700	9700	9700	9700	0
171	20240620	171800	316573220	9700	9700	9700	9700	0
172	20240620	171700	316573220	9700	9700	9700	9700	0
173	20240620	171600	316573220	9700	9700	9700	9700	0
174	20240620	171500	316573220	9700	9700	9700	9700	0
175	20240620	171400	316573220	9700	9700	9700	9700	0
176	20240620	171300	316573220	9700	9700	9700	9700	0
177	20240620	171200	316573220	9700	9700	9700	9700	0
178	20240620	171100	316573220	9700	9700	9700	9700	0
179	20240620	171000	316573220	9700	9700	9700	9700	0
180	20240620	170900	316573220	9700	9700	9700	9700	0
181	20240620	170800	316573220	9700	9700	9700	9700	0
182	20240620	170700	316573220	9700	9700	9700	9700	2817
183	20240620	170600	316573220	9700	9700	9700	9700	0
184	20240620	170500	316573220	9700	9700	9700	9700	0
185	20240620	170400	316573220	9700	9700	9700	9700	0
186	20240620	170300	316573220	9700	9700	9700	9700	0
187	20240620	170200	316573220	9700	9700	9700	9700	0
188	20240620	170100	316573220	9700	9700	9700	9700	0
189	20240620	170000	316573220	9700	9700	9700	9700	0
190	20240620	165900	316573220	9700	9700	9700	9700	0
191	20240620	165800	316573220	9700	9700	9700	9700	0
192	20240620	165700	316573220	9700	9700	9700	9700	0
193	20240620	165600	316573220	9700	9700	9700	9700	0
194	20240620	165500	316573220	9700	9700	9700	9700	0
195	20240620	165400	316573220	9700	9700	9700	9700	0
196	20240620	165300	316573220	9700	9700	9700	9700	0
197	20240620	165200	316573220	9700	9700	9700	9700	0
198	20240620	165100	316573220	9700	9700	9700	9700	0
199	20240620	165000	316573220	9700	9700	9700	9700	0
200	20240620	164900	316573220	9700	9700	9700	9700	0
201	20240620	164800	316573220	9700	9700	9700	9700	0
202	20240620	164700	316573220	9700	9700	9700	9700	0
203	20240620	164600	316573220	9700	9700	9700	9700	0
204	20240620	164500	316573220	9700	9700	9700	9700	0
205	20240620	164400	316573220	9700	9700	9700	9700	0
206	20240620	164300	316573220	9700	9700	9700	9700	0
207	20240620	164200	316573220	9700	9700	9700	9700	0
208	20240620	164100	316573220	9700	9700	9700	9700	0
209	20240620	164000	316573220	9700	9700	9700	9700	0
210	20240620	163900	316573220	9700	9700	9700	9700	0
211	20240620	163800	316573220	9700	9700	9700	9700	0
212	20240620	163700	316573220	9700	9700	9700	9700	2817
213	20240620	163600	316573220	9700	9700	9700	9700	0
214	20240620	163500	316573220	9700	9700	9700	9700	0
215	20240620	163400	316573220	9700	9700	9700	9700	0
216	20240620	163300	316573220	9700	9700	9700	9700	0
217	20240620	163200	316573220	9700	9700	9700	9700	0
218	20240620	163100	316573220	9700	9700	9700	9700	0
219	20240620	163000	316573220	9700	9700	9700	9700	0
220	20240620	162900	316573220	9700	9700	9700	9700	0
221	20240620	162800	316573220	9700	9700	9700	9700	0
222	20240620	162700	316573220	9700	9700	9700	9700	0
223	20240620	162600	316573220	9700	9700	9700	9700	0
224	20240620	162500	316573220	9700	9700	9700	9700	0
225	20240620	162400	316573220	9700	9700	9700	9700	0
226	20240620	162300	316573220	9700	9700	9700	9700	0
227	20240620	162200	316573220	9700	9700	9700	9700	0
228	20240620	162100	316573220	9700	9700	9700	9700	0
229	20240620	162000	316573220	9700	9700	9700	9700	0
230	20240620	161900	316573220	9700	9700	9700	9700	0
231	20240620	161800	316573220	9700	9700	9700	9700	0
232	20240620	161700	316573220	9700	9700	9700	9700	0
233	20240620	161600	316573220	9700	9700	9700	9700	0
234	20240620	161500	316573220	9700	9700	9700	9700	0
235	20240620	161400	316573220	9700	9700	9700	9700	0
236	20240620	161300	316573220	9700	9700	9700	9700	0
237	20240620	161200	316573220	9700	9700	9700	9700	0
238	20240620	161100	316573220	9700	9700	9700	9700	0
239	20240620	161000	316573220	9700	9700	9700	9700	0
240	20240620	160900	316573220	9700	9700	9700	9700	0
241	20240620	160800	316573220	9700	9700	9700	9700	0
242	20240620	160700	316573220	9700	9700	9700	9700	2817
243	20240620	160600	316573220	9700	9700	9700	9700	0
244	20240620	160500	316573220	9700	9700	9700	9700	0
245	20240620	160400	316573220	9700	9700	9700	9700	0
246	20240620	160300	316573220	9700	9700	9700	9700	0
247	20240620	160200	316573220	9700	9700	9700	9700	0
248	20240620	160100	316573220	9700	9700	9700	9700	0
249	20240620	160000	316573220	9700	9700	9700	9700	0
250	20240620	155900	316573220	9700	9700	9700	9700	0
251	20240620	155800	316573220	9700	9700	9700	9700	0
252	20240620	155700	316573220	9700	9700	9700	9700	0
253	20240620	155600	316573220	9700	9700	9700	9700	0
254	20240620	155500	316573220	9700	9700	9700	9700	0
255	20240620	155400	316573220	9700	9700	9700	9700	0
256	20240620	155300	316573220	9700	9700	9700	9700	0
257	20240620	155200	316573220	9700	9700	9700	9700	0
258	20240620	155100	316573220	9700	9700	9700	9700	0
259	20240620	155000	316573220	9700	9700	9700	9700	0
260	20240620	154900	316573220	9700	9700	9700	9700	0
261	20240620	154800	316573220	9700	9700	9700	9700	0
262	20240620	154700	316573220	9700	9700	9700	9700	0
263	20240620	154600	316573220	9700	9700	9700	9700	0
264	20240620	154500	316573220	9700	9700	9700	9700	0
265	20240620	154400	316573220	9700	9700	9700	9700	0
266	20240620	154300	316573220	9700	9700	9700	9700	0
267	20240620	154200	316573220	9700	9700	9700	9700	0
268	20240620	154100	316573220	9700	9700	9700	9700	0
269	20240620	154000	316573220	9700	9700	9700	9700	0
270	20240620	153900	316573220	9700	9700	9700	9700	0
271	20240620	153800	316573220	9700	9700	9700	9700	0
272	20240620	153700	316573220	9700	9700	9700	9700	2817
273	20240620	153600	316573220	9700	9700	9700	9700	0
274	20240620	153500	316573220	9700	9700	9700	9700	0
275	20240620	153400	316573220	9700	9700	9700	9700	0
276	20240620	153300	316573220	9700	9700	9700	9700	0
277	20240620	153200	316573220	9700	9700	9700	9700	0
278	20240620	153100	316573220	9700	9700	9700	9700	0
279	20240620	153000	316573220	9700	9700	9700	9700	2817
280	20240620	152900	289248320	9690	9690	9690	9690	0
281	20240620	152800	289248320	9690	9690	9690	9690	0
282	20240620	152700	289248320	9690	9690	9690	9690	0
283	20240620	152600	289248320	9690	9690	9690	9690	0
284	20240620	152500	289248320	9690	9690	9690	9690	0
285	20240620	152400	289248320	9690	9690	9690	9690	0
286	20240620	152300	289248320	9690	9690	9690	9690	0
287	20240620	152200	289248320	9690	9690	9690	9690	0
288	20240620	152100	289248320	9690	9690	9690	9690	0
289	20240620	152000	289248320	9690	9690	9690	9690	0
290	20240620	151900	289248320	9690	9690	9700	9690	159
291	20240620	151800	287707550	9670	9670	9670	9670	15
292	20240620	151700	287562500	9670	9660	9670	9660	60
293	20240620	151600	286982800	9660	9660	9660	9660	0
294	20240620	151500	286982800	9660	9650	9660	9650	148
295	20240620	151400	285554510	9650	9660	9660	9650	834
296	20240620	151300	277506020	9660	9660	9660	9660	132
297	20240620	151200	276230900	9670	9670	9670	9670	30
298	20240620	151100	275940800	9670	9670	9670	9670	103
299	20240620	151000	274944790	9670	9670	9670	9670	290
300	20240620	150900	272140490	9670	9670	9670	9670	0
301	20240620	150800	272140490	9670	9670	9670	9670	6
302	20240620	150700	272082470	9670	9670	9670	9670	0
303	20240620	150600	272082470	9670	9670	9670	9670	1
304	20240620	150500	272072800	9670	9660	9670	9660	1020
305	20240620	150400	262217540	9670	9660	9670	9660	520
306	20240620	150300	257194140	9660	9670	9670	9660	376
307	20240620	150200	253558930	9680	9670	9680	9670	9
308	20240620	150100	253471870	9670	9670	9670	9670	41
309	20240620	150000	253075400	9670	9670	9670	9670	6
310	20240620	145900	253017380	9690	9690	9690	9690	0
311	20240620	145800	253017380	9690	9680	9690	9680	254
312	20240620	145700	250556150	9690	9680	9690	9680	290
313	20240620	145600	247748380	9680	9680	9680	9680	0
314	20240620	145500	247748380	9680	9680	9680	9680	6
315	20240620	145400	247690300	9690	9700	9700	9690	836
316	20240620	145300	239585840	9700	9700	9700	9700	100
317	20240620	145200	238615840	9700	9720	9720	9700	297
318	20240620	145100	235729770	9720	9720	9720	9720	0
319	20240620	145000	235729770	9720	9720	9720	9720	114
320	20240620	144900	234621690	9720	9720	9720	9720	0
321	20240620	144800	234621690	9720	9720	9720	9720	130
322	20240620	144700	233358090	9720	9720	9720	9720	5
323	20240620	144600	233309490	9710	9710	9710	9710	0
324	20240620	144500	233309490	9710	9710	9710	9710	0
325	20240620	144400	233309490	9710	9710	9710	9710	6
326	20240620	144300	233251230	9720	9720	9720	9720	0
327	20240620	144200	233251230	9720	9720	9720	9720	0
328	20240620	144100	233251230	9720	9720	9720	9720	5
329	20240620	144000	233202630	9730	9730	9730	9730	0
330	20240620	143900	233202630	9730	9720	9730	9720	85
331	20240620	143800	232375700	9720	9720	9720	9720	4
332	20240620	143700	232336820	9720	9720	9720	9720	2
333	20240620	143600	232317380	9710	9710	9710	9710	6
334	20240620	143500	232259120	9710	9710	9710	9710	0
335	20240620	143400	232259120	9710	9710	9710	9710	0
336	20240620	143300	232259120	9710	9710	9710	9710	7
337	20240620	143200	232191150	9700	9700	9700	9700	0
338	20240620	143100	232191150	9700	9700	9700	9700	0
339	20240620	143000	232191150	9700	9700	9700	9700	10
340	20240620	142900	232094150	9700	9700	9700	9700	0
341	20240620	142800	232094150	9700	9700	9700	9700	0
342	20240620	142700	232094150	9700	9700	9700	9700	6
343	20240620	142600	232035950	9700	9700	9700	9700	147
344	20240620	142500	230610050	9700	9700	9700	9700	0
345	20240620	142400	230610050	9700	9700	9700	9700	5
346	20240620	142300	230561550	9700	9710	9710	9700	117
347	20240620	142200	229426600	9700	9700	9700	9700	0
348	20240620	142100	229426600	9700	9700	9700	9700	6
349	20240620	142000	229368400	9700	9700	9700	9700	0
350	20240620	141900	229368400	9700	9700	9700	9700	6
351	20240620	141800	229310200	9710	9710	9710	9710	71
352	20240620	141700	228620790	9710	9710	9710	9710	299
353	20240620	141600	225717500	9730	9730	9730	9730	3
354	20240620	141500	225688310	9720	9720	9720	9720	1
355	20240620	141400	225678590	9710	9710	9710	9710	0
356	20240620	141300	225678590	9710	9710	9710	9710	52
357	20240620	141200	225173670	9720	9730	9730	9720	53
358	20240620	141100	224658480	9720	9720	9720	9720	0
359	20240620	141000	224658480	9720	9720	9720	9720	0
360	20240620	140900	224658480	9720	9720	9720	9720	0
361	20240620	140800	224658480	9720	9720	9720	9720	0
362	20240620	140700	224658480	9720	9720	9720	9720	0
363	20240620	140600	224658480	9720	9720	9720	9720	82
364	20240620	140500	223861440	9720	9720	9720	9720	107
365	20240620	140400	222821400	9720	9720	9720	9720	151
366	20240620	140300	221353680	9720	9720	9720	9720	10
367	20240620	140200	221256480	9720	9720	9720	9720	10
368	20240620	140100	221159280	9750	9750	9750	9750	0
369	20240620	140000	221159280	9750	9750	9750	9750	0
370	20240620	135900	221159280	9750	9750	9750	9750	0
371	20240620	135800	221159280	9750	9750	9750	9750	0
372	20240620	135700	221159280	9750	9750	9750	9750	0
373	20240620	135600	221159280	9750	9750	9750	9750	0
374	20240620	135500	221159280	9750	9750	9750	9750	6
375	20240620	135400	221100780	9750	9750	9750	9750	163
376	20240620	135300	219511530	9750	9760	9760	9750	12
377	20240620	135200	219394470	9780	9780	9780	9780	0
378	20240620	135100	219394470	9780	9780	9780	9780	1
379	20240620	135000	219384690	9770	9770	9770	9770	0
380	20240620	134900	219384690	9770	9770	9770	9770	0
381	20240620	134800	219384690	9770	9770	9770	9770	3
382	20240620	134700	219355380	9750	9750	9750	9750	0
383	20240620	134600	219355380	9750	9760	9770	9750	188
384	20240620	134500	217520000	9770	9770	9770	9770	0
385	20240620	134400	217520000	9770	9770	9770	9770	0
386	20240620	134300	217520000	9770	9770	9770	9770	13
387	20240620	134200	217392990	9770	9770	9770	9770	7
388	20240620	134100	217324600	9760	9760	9760	9760	0
389	20240620	134000	217324600	9760	9760	9760	9760	0
390	20240620	133900	217324600	9760	9760	9760	9760	0
391	20240620	133800	217324600	9760	9760	9760	9760	115
392	20240620	133700	216202200	9760	9760	9760	9760	2
393	20240620	133600	216182680	9760	9760	9760	9760	9
394	20240620	133500	216094840	9750	9750	9750	9750	10
395	20240620	133400	215997340	9750	9750	9750	9750	0
396	20240620	133300	215997340	9750	9750	9750	9750	0
397	20240620	133200	215997340	9750	9750	9750	9750	4
398	20240620	133100	215958340	9750	9750	9750	9750	0
399	20240620	133000	215958340	9750	9730	9750	9730	300
400	20240620	132900	213034460	9720	9720	9720	9720	0
401	20240620	132800	213034460	9720	9720	9720	9720	0
402	20240620	132700	213034460	9720	9720	9720	9720	0
403	20240620	132600	213034460	9720	9720	9720	9720	0
404	20240620	132500	213034460	9720	9720	9720	9720	404
405	20240620	132400	209107580	9730	9730	9730	9730	0
406	20240620	132300	209107580	9730	9730	9730	9730	0
407	20240620	132200	209107580	9730	9730	9730	9730	0
408	20240620	132100	209107580	9730	9730	9730	9730	390
409	20240620	132000	205312880	9720	9720	9720	9720	0
410	20240620	131900	205312880	9720	9720	9720	9720	0
411	20240620	131800	205312880	9720	9720	9720	9720	188
412	20240620	131700	203485520	9730	9730	9730	9730	0
413	20240620	131600	203485520	9730	9730	9730	9730	5
414	20240620	131500	203436870	9730	9730	9730	9730	0
415	20240620	131400	203436870	9730	9730	9730	9730	187
416	20240620	131300	201617360	9730	9730	9730	9730	32
417	20240620	131200	201306000	9730	9730	9730	9730	0
418	20240620	131100	201306000	9730	9730	9730	9730	47
419	20240620	131000	200848690	9740	9740	9740	9740	3
420	20240620	130900	200819470	9730	9730	9730	9730	51
421	20240620	130800	200323240	9760	9760	9760	9760	0
422	20240620	130700	200323240	9760	9760	9760	9760	0
423	20240620	130600	200323240	9760	9760	9760	9760	0
424	20240620	130500	200323240	9760	9760	9760	9760	0
425	20240620	130400	200323240	9760	9760	9760	9760	0
426	20240620	130300	200323240	9760	9760	9760	9760	0
427	20240620	130200	200323240	9760	9760	9760	9760	22
428	20240620	130100	200108520	9730	9730	9730	9730	0
429	20240620	130000	200108520	9730	9730	9730	9730	0
430	20240620	125900	200108520	9730	9730	9730	9730	6
431	20240620	125800	200050140	9720	9720	9720	9720	0
432	20240620	125700	200050140	9720	9720	9720	9720	0
433	20240620	125600	200050140	9720	9720	9720	9720	0
434	20240620	125500	200050140	9720	9720	9720	9720	0
435	20240620	125400	200050140	9720	9720	9720	9720	0
436	20240620	125300	200050140	9720	9720	9720	9720	0
437	20240620	125200	200050140	9720	9720	9720	9720	0
438	20240620	125100	200050140	9720	9720	9720	9720	0
439	20240620	125000	200050140	9720	9720	9720	9720	0
440	20240620	124900	200050140	9720	9720	9720	9720	0
441	20240620	124800	200050140	9720	9720	9720	9720	0
442	20240620	124700	200050140	9720	9720	9720	9720	0
443	20240620	124600	200050140	9720	9720	9720	9720	10
444	20240620	124500	199952940	9760	9760	9760	9760	0
445	20240620	124400	199952940	9760	9760	9760	9760	0
446	20240620	124300	199952940	9760	9760	9760	9760	0
447	20240620	124200	199952940	9760	9760	9760	9760	0
448	20240620	124100	199952940	9760	9760	9760	9760	2
449	20240620	124000	199933420	9710	9710	9710	9710	26
450	20240620	123900	199680960	9780	9780	9780	9780	0
451	20240620	123800	199680960	9780	9780	9780	9780	0
452	20240620	123700	199680960	9780	9780	9780	9780	0
453	20240620	123600	199680960	9780	9780	9780	9780	0
454	20240620	123500	199680960	9780	9780	9780	9780	0
455	20240620	123400	199680960	9780	9720	9780	9720	100
456	20240620	123300	198703590	9710	9710	9710	9710	0
457	20240620	123200	198703590	9710	9710	9710	9710	0
458	20240620	123100	198703590	9710	9710	9710	9710	13
459	20240620	123000	198577360	9710	9710	9710	9710	6
460	20240620	122900	198519100	9700	9700	9700	9700	0
461	20240620	122800	198519100	9700	9700	9700	9700	0
462	20240620	122700	198519100	9700	9700	9700	9700	0
463	20240620	122600	198519100	9700	9720	9720	9700	88
464	20240620	122500	197664980	9740	9750	9750	9740	80
465	20240620	122400	196885730	9740	9740	9740	9740	0
466	20240620	122300	196885730	9740	9740	9740	9740	10
467	20240620	122200	196788330	9740	9740	9740	9740	0
468	20240620	122100	196788330	9740	9740	9740	9740	0
469	20240620	122000	196788330	9740	9740	9740	9740	0
470	20240620	121900	196788330	9740	9740	9740	9740	6
471	20240620	121800	196729890	9740	9740	9740	9740	7
472	20240620	121700	196661710	9770	9770	9770	9770	0
473	20240620	121600	196661710	9770	9760	9770	9760	5
474	20240620	121500	196612890	9760	9750	9760	9750	10
475	20240620	121400	196515330	9750	9750	9750	9750	3
476	20240620	121300	196486080	9750	9750	9750	9750	0
477	20240620	121200	196486080	9750	9750	9750	9750	0
478	20240620	121100	196486080	9750	9750	9750	9750	1
479	20240620	121000	196476330	9740	9740	9740	9740	1
480	20240620	120900	196466590	9740	9730	9740	9730	4
481	20240620	120800	196427660	9720	9720	9720	9720	6
482	20240620	120700	196369340	9720	9720	9720	9720	0
483	20240620	120600	196369340	9720	9720	9720	9720	0
484	20240620	120500	196369340	9720	9720	9720	9720	0
485	20240620	120400	196369340	9720	9720	9720	9720	3
486	20240620	120300	196340180	9710	9710	9710	9710	6
487	20240620	120200	196281920	9740	9740	9740	9740	0
488	20240620	120100	196281920	9740	9740	9740	9740	1
489	20240620	120000	196272180	9740	9740	9740	9740	0
490	20240620	115900	196272180	9740	9740	9740	9740	53
491	20240620	115800	195755960	9740	9740	9740	9740	0
492	20240620	115700	195755960	9740	9740	9740	9740	5
493	20240620	115600	195707260	9740	9740	9740	9740	5
494	20240620	115500	195658560	9700	9760	9760	9700	11
495	20240620	115400	195551800	9700	9760	9760	9700	109
496	20240620	115300	194494440	9690	9690	9690	9690	0
497	20240620	115200	194494440	9690	9690	9690	9690	0
498	20240620	115100	194494440	9690	9690	9690	9690	0
499	20240620	115000	194494440	9690	9690	9690	9690	0
500	20240620	114900	194494440	9690	9690	9690	9690	0
501	20240620	114800	194494440	9690	9690	9690	9690	0
502	20240620	114700	194494440	9690	9690	9690	9690	0
503	20240620	114600	194494440	9690	9690	9690	9690	0
504	20240620	114500	194494440	9690	9690	9690	9690	4
505	20240620	114400	194455680	9690	9690	9690	9690	0
506	20240620	114300	194455680	9690	9690	9690	9690	10
507	20240620	114200	194358780	9770	9770	9770	9770	0
508	20240620	114100	194358780	9770	9770	9770	9770	0
509	20240620	114000	194358780	9770	9780	9780	9770	3
510	20240620	113900	194329460	9780	9780	9780	9780	0
511	20240620	113800	194329460	9780	9780	9780	9780	11
512	20240620	113700	194221880	9680	9680	9680	9680	0
513	20240620	113600	194221880	9680	9710	9710	9680	500
514	20240620	113500	189372970	9710	9710	9710	9710	10
515	20240620	113400	189275870	9710	9710	9710	9710	0
516	20240620	113300	189275870	9710	9710	9710	9710	0
517	20240620	113200	189275870	9710	9710	9710	9710	1
518	20240620	113100	189266160	9780	9780	9780	9780	2
519	20240620	113000	189246600	9720	9720	9720	9720	0
520	20240620	112900	189246600	9720	9720	9720	9720	7
521	20240620	112800	189178560	9720	9720	9720	9720	0
522	20240620	112700	189178560	9720	9720	9720	9720	10
523	20240620	112600	189081360	9720	9720	9720	9720	0
524	20240620	112500	189081360	9720	9720	9720	9720	0
525	20240620	112400	189081360	9720	9730	9730	9720	150
526	20240620	112300	187622510	9730	9730	9730	9730	0
527	20240620	112200	187622510	9730	9730	9730	9730	0
528	20240620	112100	187622510	9730	9730	9730	9730	0
529	20240620	112000	187622510	9730	9730	9730	9730	10
530	20240620	111900	187525210	9730	9730	9730	9730	0
531	20240620	111800	187525210	9730	9800	9800	9730	51
532	20240620	111700	187025480	9800	9800	9800	9800	1
533	20240620	111600	187015680	9730	9800	9800	9730	2
534	20240620	111500	186996150	9800	9800	9800	9800	51
535	20240620	111400	186496350	9800	9800	9800	9800	0
536	20240620	111300	186496350	9800	9740	9800	9730	119
537	20240620	111200	185337890	9800	9800	9800	9800	5
538	20240620	111100	185288890	9800	9760	9800	9760	45
539	20240620	111000	184849610	9760	9750	9760	9750	50
540	20240620	110900	184361660	9750	9750	9750	9750	23
541	20240620	110800	184137410	9750	9750	9750	9750	0
542	20240620	110700	184137410	9750	9760	9760	9750	88
543	20240620	110600	183278620	9760	9760	9760	9760	0
544	20240620	110500	183278620	9760	9760	9760	9760	0
545	20240620	110400	183278620	9760	9760	9760	9760	0
546	20240620	110300	183278620	9760	9760	9760	9760	0
547	20240620	110200	183278620	9760	9760	9760	9760	0
548	20240620	110100	183278620	9760	9760	9760	9760	10
549	20240620	110000	183181020	9760	9760	9760	9760	92
550	20240620	105900	182283100	9760	9770	9770	9760	133
551	20240620	105800	180983780	9770	9770	9770	9770	180
552	20240620	105700	179225180	9780	9790	9790	9780	259
553	20240620	105600	176691480	9800	9800	9800	9800	3
554	20240620	105500	176662080	9790	9790	9790	9790	1
555	20240620	105400	176652290	9790	9790	9790	9790	11
556	20240620	105300	176544600	9840	9840	9840	9840	1
557	20240620	105200	176534760	9850	9850	9850	9850	0
558	20240620	105100	176534760	9850	9850	9850	9850	1
559	20240620	105000	176524910	9790	9800	9800	9790	94
560	20240620	104900	175604020	9790	9790	9790	9790	0
561	20240620	104800	175604020	9790	9790	9790	9780	252
562	20240620	104700	173137090	9800	9810	9810	9800	279
563	20240620	104600	170402120	9810	9820	9820	9810	36
564	20240620	104500	170048660	9830	9830	9830	9830	13
565	20240620	104400	169920870	9850	9840	9850	9840	764
566	20240620	104300	162396010	9830	9830	9830	9830	100
567	20240620	104200	161413010	9840	9810	9840	9800	398
568	20240620	104100	157510720	9810	9810	9810	9810	9
569	20240620	104000	157422430	9810	9810	9810	9810	10
570	20240620	103900	157324330	9800	9850	9850	9800	20
571	20240620	103800	157128030	9850	9850	9860	9850	22
572	20240620	103700	156911320	9840	9840	9840	9840	5
573	20240620	103600	156862120	9840	9840	9840	9840	2
574	20240620	103500	156842440	9850	9800	9850	9780	9
575	20240620	103400	156754330	9850	9850	9850	9850	5
576	20240620	103300	156705080	9850	9850	9850	9850	15
577	20240620	103200	156557330	9860	9810	9860	9810	123
578	20240620	103100	155346190	9860	9860	9860	9860	3
579	20240620	103000	155316610	9830	9830	9830	9830	22
580	20240620	102900	155100350	9870	9870	9870	9870	52
581	20240620	102800	154587110	9870	9850	9870	9830	457
582	20240620	102700	150081780	9860	9860	9860	9830	270
583	20240620	102600	147421530	9860	9780	9860	9780	2735
584	20240620	102500	120568290	9760	9770	9770	9760	280
585	20240620	102400	117835470	9800	9770	9800	9770	14
586	20240620	102300	117698510	9760	9760	9760	9760	0
587	20240620	102200	117698510	9760	9760	9760	9760	1
588	20240620	102100	117688750	9800	9800	9800	9800	0
589	20240620	102000	117688750	9800	9800	9800	9800	0
590	20240620	101900	117688750	9800	9770	9800	9770	13
591	20240620	101800	117561440	9770	9760	9770	9760	54
592	20240620	101700	117034000	9760	9760	9760	9760	0
593	20240620	101600	117034000	9760	9760	9760	9760	1
594	20240620	101500	117024240	9730	9730	9760	9730	9
595	20240620	101400	116936580	9730	9730	9730	9730	5
596	20240620	101300	116887930	9730	9730	9730	9730	0
597	20240620	101200	116887930	9730	9730	9730	9730	213
598	20240620	101100	114815440	9740	9740	9740	9740	31
599	20240620	101000	114513500	9740	9740	9740	9740	0
600	20240620	100900	114513500	9740	9740	9740	9740	0
601	20240620	100800	114513500	9740	9770	9770	9740	149
602	20240620	100700	113059140	9770	9770	9770	9770	10
603	20240620	100600	112961440	9770	9770	9770	9770	5
604	20240620	100500	112912590	9790	9840	9840	9790	1202
605	20240620	100400	101139840	9840	9830	9840	9830	2
606	20240620	100300	101120170	9830	9840	9840	9810	16
607	20240620	100200	100963070	9830	9810	9830	9810	152
608	20240620	100100	99469930	9800	9790	9800	9790	307
609	20240620	100000	96462470	9790	9780	9790	9780	28
610	20240620	095900	96188570	9790	9800	9800	9790	59
611	20240620	095800	95610910	9800	9810	9810	9800	168
612	20240620	095700	93964410	9810	9850	9850	9810	150
613	20240620	095600	92492470	9850	9850	9850	9850	211
614	20240620	095500	90414120	9850	9820	9850	9820	476
615	20240620	095400	85732810	9820	9790	9820	9790	295
616	20240620	095300	82841820	9790	9780	9790	9780	172
617	20240620	095200	81159040	9780	9770	9780	9770	254
618	20240620	095100	78676420	9760	9760	9760	9760	3
619	20240620	095000	78647140	9760	9740	9760	9740	475
620	20240620	094900	74013280	9750	9750	9750	9750	3
621	20240620	094800	73984030	9750	9750	9750	9740	309
622	20240620	094700	70971330	9750	9720	9750	9720	75
623	20240620	094600	70241580	9750	9710	9750	9710	379
624	20240620	094500	66554870	9700	9700	9700	9700	511
625	20240620	094400	61598170	9700	9680	9700	9670	202
626	20240620	094300	59640600	9690	9690	9690	9670	148
627	20240620	094200	58207500	9700	9690	9700	9690	326
628	20240620	094100	55045470	9670	9670	9670	9670	0
629	20240620	094000	55045470	9670	9700	9700	9670	36
630	20240620	093900	54696510	9700	9700	9700	9700	57
631	20240620	093800	54143610	9700	9700	9700	9700	607
632	20240620	093700	48255710	9660	9660	9700	9660	57
633	20240620	093600	47703160	9660	9660	9660	9660	6
634	20240620	093500	47645200	9670	9690	9690	9670	5
635	20240620	093400	47596830	9660	9700	9700	9660	751
636	20240620	093300	40341900	9700	9670	9700	9670	20
637	20240620	093200	40148080	9700	9700	9700	9700	300
638	20240620	093100	37238080	9700	9690	9700	9690	56
639	20240620	093000	36694910	9700	9680	9700	9680	96
640	20240620	092900	35764110	9680	9680	9680	9680	27
641	20240620	092800	35502750	9680	9660	9680	9660	170
642	20240620	092700	33857750	9680	9670	9680	9670	2
643	20240620	092600	33838400	9670	9660	9670	9660	16
644	20240620	092500	33683690	9660	9670	9670	9660	347
645	20240620	092400	30331570	9680	9680	9680	9680	11
646	20240620	092300	30225090	9670	9670	9670	9670	129
647	20240620	092200	28977660	9670	9670	9670	9670	0
648	20240620	092100	28977660	9670	9670	9670	9670	0
649	20240620	092000	28977660	9670	9670	9670	9670	12
650	20240620	091900	28861620	9710	9680	9710	9680	131
651	20240620	091800	27593510	9680	9650	9680	9650	602
652	20240620	091700	21784180	9680	9660	9680	9660	101
653	20240620	091600	20808500	9670	9670	9670	9670	20
654	20240620	091500	20615100	9670	9670	9670	9670	8
655	20240620	091400	20537740	9670	9670	9670	9670	12
656	20240620	091300	20421700	9680	9650	9680	9640	946
657	20240620	091200	11297760	9660	9660	9660	9660	335
658	20240620	091100	8061660	9640	9640	9640	9640	5
659	20240620	091000	8013460	9630	9630	9630	9630	182
660	20240620	090900	6260800	9630	9650	9650	9630	144
661	20240620	090800	4874040	9660	9660	9660	9660	25
662	20240620	090700	4632540	9660	9680	9680	9660	313
663	20240620	090600	1607240	9680	9680	9680	9680	110
664	20240620	090500	542440	9740	9740	9740	9740	0
665	20240620	090400	542440	9740	9740	9740	9740	1
666	20240620	090300	532700	9750	9750	9750	9750	1
667	20240620	090200	522950	9750	9680	9750	9680	3
668	20240620	090100	493840	9680	9760	9760	9680	23
669	20240620	090000	271040	9680	9680	9680	9680	28