KissMeData/448740/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	213400	138630490	9770	9770	9770	9770	11
3	20240620	213300	138630490	9770	9770	9770	9770	0
4	20240620	213200	138630490	9770	9770	9770	9770	0
5	20240620	213100	138630490	9770	9770	9770	9770	0
6	20240620	213000	138630490	9770	9770	9770	9770	0
7	20240620	212900	138630490	9770	9770	9770	9770	0
8	20240620	212800	138630490	9770	9770	9770	9770	0
9	20240620	212700	138630490	9770	9770	9770	9770	0
10	20240620	212600	138630490	9770	9770	9770	9770	0
11	20240620	212500	138630490	9770	9770	9770	9770	0
12	20240620	212400	138630490	9770	9770	9770	9770	0
13	20240620	212300	138630490	9770	9770	9770	9770	0
14	20240620	212200	138630490	9770	9770	9770	9770	0
15	20240620	212100	138630490	9770	9770	9770	9770	0
16	20240620	212000	138630490	9770	9770	9770	9770	0
17	20240620	211900	138630490	9770	9770	9770	9770	0
18	20240620	211800	138630490	9770	9770	9770	9770	0
19	20240620	211700	138630490	9770	9770	9770	9770	0
20	20240620	211600	138630490	9770	9770	9770	9770	0
21	20240620	211500	138630490	9770	9770	9770	9770	0
22	20240620	211400	138630490	9770	9770	9770	9770	0
23	20240620	211300	138630490	9770	9770	9770	9770	0
24	20240620	211200	138630490	9770	9770	9770	9770	0
25	20240620	211100	138630490	9770	9770	9770	9770	0
26	20240620	211000	138630490	9770	9770	9770	9770	0
27	20240620	210900	138630490	9770	9770	9770	9770	0
28	20240620	210800	138630490	9770	9770	9770	9770	0
29	20240620	210700	138630490	9770	9770	9770	9770	0
30	20240620	210600	138630490	9770	9770	9770	9770	0
31	20240620	210500	138630490	9770	9770	9770	9770	0
32	20240620	210400	138630490	9770	9770	9770	9770	11
33	20240620	210300	138630490	9770	9770	9770	9770	0
34	20240620	210200	138630490	9770	9770	9770	9770	0
35	20240620	210100	138630490	9770	9770	9770	9770	0
36	20240620	210000	138630490	9770	9770	9770	9770	0
37	20240620	205900	138630490	9770	9770	9770	9770	0
38	20240620	205800	138630490	9770	9770	9770	9770	0
39	20240620	205700	138630490	9770	9770	9770	9770	0
40	20240620	205600	138630490	9770	9770	9770	9770	0
41	20240620	205500	138630490	9770	9770	9770	9770	0
42	20240620	205400	138630490	9770	9770	9770	9770	0
43	20240620	205300	138630490	9770	9770	9770	9770	0
44	20240620	205200	138630490	9770	9770	9770	9770	0
45	20240620	205100	138630490	9770	9770	9770	9770	0
46	20240620	205000	138630490	9770	9770	9770	9770	0
47	20240620	204900	138630490	9770	9770	9770	9770	0
48	20240620	204800	138630490	9770	9770	9770	9770	0
49	20240620	204700	138630490	9770	9770	9770	9770	0
50	20240620	204600	138630490	9770	9770	9770	9770	0
51	20240620	204500	138630490	9770	9770	9770	9770	0
52	20240620	204400	138630490	9770	9770	9770	9770	0
53	20240620	204300	138630490	9770	9770	9770	9770	0
54	20240620	204200	138630490	9770	9770	9770	9770	0
55	20240620	204100	138630490	9770	9770	9770	9770	0
56	20240620	204000	138630490	9770	9770	9770	9770	0
57	20240620	203900	138630490	9770	9770	9770	9770	0
58	20240620	203800	138630490	9770	9770	9770	9770	0
59	20240620	203700	138630490	9770	9770	9770	9770	0
60	20240620	203600	138630490	9770	9770	9770	9770	0
61	20240620	203500	138630490	9770	9770	9770	9770	0
62	20240620	203400	138630490	9770	9770	9770	9770	11
63	20240620	203300	138630490	9770	9770	9770	9770	0
64	20240620	203200	138630490	9770	9770	9770	9770	0
65	20240620	203100	138630490	9770	9770	9770	9770	0
66	20240620	203000	138630490	9770	9770	9770	9770	0
67	20240620	202900	138630490	9770	9770	9770	9770	0
68	20240620	202800	138630490	9770	9770	9770	9770	0
69	20240620	202700	138630490	9770	9770	9770	9770	0
70	20240620	202600	138630490	9770	9770	9770	9770	0
71	20240620	202500	138630490	9770	9770	9770	9770	0
72	20240620	202400	138630490	9770	9770	9770	9770	0
73	20240620	202300	138630490	9770	9770	9770	9770	0
74	20240620	202200	138630490	9770	9770	9770	9770	0
75	20240620	202100	138630490	9770	9770	9770	9770	0
76	20240620	202000	138630490	9770	9770	9770	9770	0
77	20240620	201900	138630490	9770	9770	9770	9770	0
78	20240620	201800	138630490	9770	9770	9770	9770	0
79	20240620	201700	138630490	9770	9770	9770	9770	0
80	20240620	201600	138630490	9770	9770	9770	9770	0
81	20240620	201500	138630490	9770	9770	9770	9770	0
82	20240620	201400	138630490	9770	9770	9770	9770	0
83	20240620	201300	138630490	9770	9770	9770	9770	0
84	20240620	201200	138630490	9770	9770	9770	9770	0
85	20240620	201100	138630490	9770	9770	9770	9770	0
86	20240620	201000	138630490	9770	9770	9770	9770	0
87	20240620	200900	138630490	9770	9770	9770	9770	0
88	20240620	200800	138630490	9770	9770	9770	9770	0
89	20240620	200700	138630490	9770	9770	9770	9770	0
90	20240620	200600	138630490	9770	9770	9770	9770	0
91	20240620	200500	138630490	9770	9770	9770	9770	0
92	20240620	200400	138630490	9770	9770	9770	9770	11
93	20240620	200300	138630490	9770	9770	9770	9770	0
94	20240620	200200	138630490	9770	9770	9770	9770	0
95	20240620	200100	138630490	9770	9770	9770	9770	0
96	20240620	200000	138630490	9770	9770	9770	9770	0
97	20240620	195900	138630490	9770	9770	9770	9770	0
98	20240620	195800	138630490	9770	9770	9770	9770	0
99	20240620	195700	138630490	9770	9770	9770	9770	0
100	20240620	195600	138630490	9770	9770	9770	9770	0
101	20240620	195500	138630490	9770	9770	9770	9770	0
102	20240620	195400	138630490	9770	9770	9770	9770	0
103	20240620	195300	138630490	9770	9770	9770	9770	0
104	20240620	195200	138630490	9770	9770	9770	9770	0
105	20240620	195100	138630490	9770	9770	9770	9770	0
106	20240620	195000	138630490	9770	9770	9770	9770	0
107	20240620	194900	138630490	9770	9770	9770	9770	0
108	20240620	194800	138630490	9770	9770	9770	9770	0
109	20240620	194700	138630490	9770	9770	9770	9770	0
110	20240620	194600	138630490	9770	9770	9770	9770	0
111	20240620	194500	138630490	9770	9770	9770	9770	0
112	20240620	194400	138630490	9770	9770	9770	9770	0
113	20240620	194300	138630490	9770	9770	9770	9770	0
114	20240620	194200	138630490	9770	9770	9770	9770	0
115	20240620	194100	138630490	9770	9770	9770	9770	0
116	20240620	194000	138630490	9770	9770	9770	9770	0
117	20240620	193900	138630490	9770	9770	9770	9770	0
118	20240620	193800	138630490	9770	9770	9770	9770	0
119	20240620	193700	138630490	9770	9770	9770	9770	0
120	20240620	193600	138630490	9770	9770	9770	9770	0
121	20240620	193500	138630490	9770	9770	9770	9770	0
122	20240620	193400	138630490	9770	9770	9770	9770	11
123	20240620	193300	138630490	9770	9770	9770	9770	0
124	20240620	193200	138630490	9770	9770	9770	9770	0
125	20240620	193100	138630490	9770	9770	9770	9770	0
126	20240620	193000	138630490	9770	9770	9770	9770	0
127	20240620	192900	138630490	9770	9770	9770	9770	0
128	20240620	192800	138630490	9770	9770	9770	9770	0
129	20240620	192700	138630490	9770	9770	9770	9770	0
130	20240620	192600	138630490	9770	9770	9770	9770	0
131	20240620	192500	138630490	9770	9770	9770	9770	0
132	20240620	192400	138630490	9770	9770	9770	9770	0
133	20240620	192300	138630490	9770	9770	9770	9770	0
134	20240620	192200	138630490	9770	9770	9770	9770	0
135	20240620	192100	138630490	9770	9770	9770	9770	0
136	20240620	192000	138630490	9770	9770	9770	9770	0
137	20240620	191900	138630490	9770	9770	9770	9770	0
138	20240620	191800	138630490	9770	9770	9770	9770	0
139	20240620	191700	138630490	9770	9770	9770	9770	0
140	20240620	191600	138630490	9770	9770	9770	9770	0
141	20240620	191500	138630490	9770	9770	9770	9770	0
142	20240620	191400	138630490	9770	9770	9770	9770	0
143	20240620	191300	138630490	9770	9770	9770	9770	0
144	20240620	191200	138630490	9770	9770	9770	9770	0
145	20240620	191100	138630490	9770	9770	9770	9770	0
146	20240620	191000	138630490	9770	9770	9770	9770	0
147	20240620	190900	138630490	9770	9770	9770	9770	0
148	20240620	190800	138630490	9770	9770	9770	9770	0
149	20240620	190700	138630490	9770	9770	9770	9770	0
150	20240620	190600	138630490	9770	9770	9770	9770	0
151	20240620	190500	138630490	9770	9770	9770	9770	0
152	20240620	190400	138630490	9770	9770	9770	9770	11
153	20240620	190300	138630490	9770	9770	9770	9770	0
154	20240620	190200	138630490	9770	9770	9770	9770	0
155	20240620	190100	138630490	9770	9770	9770	9770	0
156	20240620	190000	138630490	9770	9770	9770	9770	0
157	20240620	185900	138630490	9770	9770	9770	9770	0
158	20240620	185800	138630490	9770	9770	9770	9770	0
159	20240620	185700	138630490	9770	9770	9770	9770	0
160	20240620	185600	138630490	9770	9770	9770	9770	0
161	20240620	185500	138630490	9770	9770	9770	9770	0
162	20240620	185400	138630490	9770	9770	9770	9770	0
163	20240620	185300	138630490	9770	9770	9770	9770	0
164	20240620	185200	138630490	9770	9770	9770	9770	0
165	20240620	185100	138630490	9770	9770	9770	9770	0
166	20240620	185000	138630490	9770	9770	9770	9770	0
167	20240620	184900	138630490	9770	9770	9770	9770	0
168	20240620	184800	138630490	9770	9770	9770	9770	0
169	20240620	184700	138630490	9770	9770	9770	9770	0
170	20240620	184600	138630490	9770	9770	9770	9770	0
171	20240620	184500	138630490	9770	9770	9770	9770	0
172	20240620	184400	138630490	9770	9770	9770	9770	0
173	20240620	184300	138630490	9770	9770	9770	9770	0
174	20240620	184200	138630490	9770	9770	9770	9770	0
175	20240620	184100	138630490	9770	9770	9770	9770	0
176	20240620	184000	138630490	9770	9770	9770	9770	0
177	20240620	183900	138630490	9770	9770	9770	9770	0
178	20240620	183800	138630490	9770	9770	9770	9770	0
179	20240620	183700	138630490	9770	9770	9770	9770	0
180	20240620	183600	138630490	9770	9770	9770	9770	0
181	20240620	183500	138630490	9770	9770	9770	9770	0
182	20240620	183400	138630490	9770	9770	9770	9770	11
183	20240620	183300	138630490	9770	9770	9770	9770	0
184	20240620	183200	138630490	9770	9770	9770	9770	0
185	20240620	183100	138630490	9770	9770	9770	9770	0
186	20240620	183000	138630490	9770	9770	9770	9770	0
187	20240620	182900	138630490	9770	9770	9770	9770	0
188	20240620	182800	138630490	9770	9770	9770	9770	0
189	20240620	182700	138630490	9770	9770	9770	9770	0
190	20240620	182600	138630490	9770	9770	9770	9770	0
191	20240620	182500	138630490	9770	9770	9770	9770	0
192	20240620	182400	138630490	9770	9770	9770	9770	0
193	20240620	182300	138630490	9770	9770	9770	9770	0
194	20240620	182200	138630490	9770	9770	9770	9770	0
195	20240620	182100	138630490	9770	9770	9770	9770	0
196	20240620	182000	138630490	9770	9770	9770	9770	0
197	20240620	181900	138630490	9770	9770	9770	9770	0
198	20240620	181800	138630490	9770	9770	9770	9770	0
199	20240620	181700	138630490	9770	9770	9770	9770	0
200	20240620	181600	138630490	9770	9770	9770	9770	0
201	20240620	181500	138630490	9770	9770	9770	9770	0
202	20240620	181400	138630490	9770	9770	9770	9770	0
203	20240620	181300	138630490	9770	9770	9770	9770	0
204	20240620	181200	138630490	9770	9770	9770	9770	0
205	20240620	181100	138630490	9770	9770	9770	9770	0
206	20240620	181000	138630490	9770	9770	9770	9770	0
207	20240620	180900	138630490	9770	9770	9770	9770	0
208	20240620	180800	138630490	9770	9770	9770	9770	0
209	20240620	180700	138630490	9770	9770	9770	9770	0
210	20240620	180600	138630490	9770	9770	9770	9770	0
211	20240620	180500	138630490	9770	9770	9770	9770	0
212	20240620	180400	138630490	9770	9770	9770	9770	11
213	20240620	180300	138630490	9770	9770	9770	9770	0
214	20240620	180200	138630490	9770	9770	9770	9770	0
215	20240620	180100	138630490	9770	9770	9770	9770	0
216	20240620	180000	138630490	9770	9770	9770	9770	0
217	20240620	175900	138630490	9770	9770	9770	9770	0
218	20240620	175800	138630490	9770	9770	9770	9770	0
219	20240620	175700	138630490	9770	9770	9770	9770	0
220	20240620	175600	138630490	9770	9770	9770	9770	0
221	20240620	175500	138630490	9770	9770	9770	9770	0
222	20240620	175400	138630490	9770	9770	9770	9770	0
223	20240620	175300	138630490	9770	9770	9770	9770	0
224	20240620	175200	138630490	9770	9770	9770	9770	0
225	20240620	175100	138630490	9770	9770	9770	9770	0
226	20240620	175000	138630490	9770	9770	9770	9770	0
227	20240620	174900	138630490	9770	9770	9770	9770	0
228	20240620	174800	138630490	9770	9770	9770	9770	0
229	20240620	174700	138630490	9770	9770	9770	9770	0
230	20240620	174600	138630490	9770	9770	9770	9770	0
231	20240620	174500	138630490	9770	9770	9770	9770	0
232	20240620	174400	138630490	9770	9770	9770	9770	0
233	20240620	174300	138630490	9770	9770	9770	9770	0
234	20240620	174200	138630490	9770	9770	9770	9770	0
235	20240620	174100	138630490	9770	9770	9770	9770	0
236	20240620	174000	138630490	9770	9770	9770	9770	0
237	20240620	173900	138630490	9770	9770	9770	9770	0
238	20240620	173800	138630490	9770	9770	9770	9770	0
239	20240620	173700	138630490	9770	9770	9770	9770	0
240	20240620	173600	138630490	9770	9770	9770	9770	0
241	20240620	173500	138630490	9770	9770	9770	9770	0
242	20240620	173400	138630490	9770	9770	9770	9770	11
243	20240620	173300	138630490	9770	9770	9770	9770	0
244	20240620	173200	138630490	9770	9770	9770	9770	0
245	20240620	173100	138630490	9770	9770	9770	9770	0
246	20240620	173000	138630490	9770	9770	9770	9770	0
247	20240620	172900	138630490	9770	9770	9770	9770	0
248	20240620	172800	138630490	9770	9770	9770	9770	0
249	20240620	172700	138630490	9770	9770	9770	9770	0
250	20240620	172600	138630490	9770	9770	9770	9770	0
251	20240620	172500	138630490	9770	9770	9770	9770	0
252	20240620	172400	138630490	9770	9770	9770	9770	0
253	20240620	172300	138630490	9770	9770	9770	9770	0
254	20240620	172200	138630490	9770	9770	9770	9770	0
255	20240620	172100	138630490	9770	9770	9770	9770	0
256	20240620	172000	138630490	9770	9770	9770	9770	0
257	20240620	171900	138630490	9770	9770	9770	9770	0
258	20240620	171800	138630490	9770	9770	9770	9770	0
259	20240620	171700	138630490	9770	9770	9770	9770	0
260	20240620	171600	138630490	9770	9770	9770	9770	0
261	20240620	171500	138630490	9770	9770	9770	9770	0
262	20240620	171400	138630490	9770	9770	9770	9770	0
263	20240620	171300	138630490	9770	9770	9770	9770	0
264	20240620	171200	138630490	9770	9770	9770	9770	0
265	20240620	171100	138630490	9770	9770	9770	9770	0
266	20240620	171000	138630490	9770	9770	9770	9770	0
267	20240620	170900	138630490	9770	9770	9770	9770	0
268	20240620	170800	138630490	9770	9770	9770	9770	0
269	20240620	170700	138630490	9770	9770	9770	9770	0
270	20240620	170600	138630490	9770	9770	9770	9770	0
271	20240620	170500	138630490	9770	9770	9770	9770	0
272	20240620	170400	138630490	9770	9770	9770	9770	11
273	20240620	170300	138630490	9770	9770	9770	9770	0
274	20240620	170200	138630490	9770	9770	9770	9770	0
275	20240620	170100	138630490	9770	9770	9770	9770	0
276	20240620	170000	138630490	9770	9770	9770	9770	0
277	20240620	165900	138630490	9770	9770	9770	9770	0
278	20240620	165800	138630490	9770	9770	9770	9770	0
279	20240620	165700	138630490	9770	9770	9770	9770	0
280	20240620	165600	138630490	9770	9770	9770	9770	0
281	20240620	165500	138630490	9770	9770	9770	9770	0
282	20240620	165400	138630490	9770	9770	9770	9770	0
283	20240620	165300	138630490	9770	9770	9770	9770	0
284	20240620	165200	138630490	9770	9770	9770	9770	0
285	20240620	165100	138630490	9770	9770	9770	9770	0
286	20240620	165000	138630490	9770	9770	9770	9770	0
287	20240620	164900	138630490	9770	9770	9770	9770	0
288	20240620	164800	138630490	9770	9770	9770	9770	0
289	20240620	164700	138630490	9770	9770	9770	9770	0
290	20240620	164600	138630490	9770	9770	9770	9770	0
291	20240620	164500	138630490	9770	9770	9770	9770	0
292	20240620	164400	138630490	9770	9770	9770	9770	0
293	20240620	164300	138630490	9770	9770	9770	9770	0
294	20240620	164200	138630490	9770	9770	9770	9770	0
295	20240620	164100	138630490	9770	9770	9770	9770	0
296	20240620	164000	138630490	9770	9770	9770	9770	0
297	20240620	163900	138630490	9770	9770	9770	9770	0
298	20240620	163800	138630490	9770	9770	9770	9770	0
299	20240620	163700	138630490	9770	9770	9770	9770	0
300	20240620	163600	138630490	9770	9770	9770	9770	0
301	20240620	163500	138630490	9770	9770	9770	9770	0
302	20240620	163400	138630490	9770	9770	9770	9770	11
303	20240620	163300	138630490	9770	9770	9770	9770	0
304	20240620	163200	138630490	9770	9770	9770	9770	0
305	20240620	163100	138630490	9770	9770	9770	9770	0
306	20240620	163000	138630490	9770	9770	9770	9770	0
307	20240620	162900	138630490	9770	9770	9770	9770	0
308	20240620	162800	138630490	9770	9770	9770	9770	0
309	20240620	162700	138630490	9770	9770	9770	9770	0
310	20240620	162600	138630490	9770	9770	9770	9770	0
311	20240620	162500	138630490	9770	9770	9770	9770	0
312	20240620	162400	138630490	9770	9770	9770	9770	0
313	20240620	162300	138630490	9770	9770	9770	9770	0
314	20240620	162200	138630490	9770	9770	9770	9770	0
315	20240620	162100	138630490	9770	9770	9770	9770	0
316	20240620	162000	138630490	9770	9770	9770	9770	0
317	20240620	161900	138630490	9770	9770	9770	9770	0
318	20240620	161800	138630490	9770	9770	9770	9770	0
319	20240620	161700	138630490	9770	9770	9770	9770	0
320	20240620	161600	138630490	9770	9770	9770	9770	0
321	20240620	161500	138630490	9770	9770	9770	9770	0
322	20240620	161400	138630490	9770	9770	9770	9770	0
323	20240620	161300	138630490	9770	9770	9770	9770	0
324	20240620	161200	138630490	9770	9770	9770	9770	0
325	20240620	161100	138630490	9770	9770	9770	9770	0
326	20240620	161000	138630490	9770	9770	9770	9770	0
327	20240620	160900	138630490	9770	9770	9770	9770	0
328	20240620	160800	138630490	9770	9770	9770	9770	0
329	20240620	160700	138630490	9770	9770	9770	9770	0
330	20240620	160600	138630490	9770	9770	9770	9770	0
331	20240620	160500	138630490	9770	9770	9770	9770	0
332	20240620	160400	138630490	9770	9770	9770	9770	11
333	20240620	160300	138630490	9770	9770	9770	9770	0
334	20240620	160200	138630490	9770	9770	9770	9770	0
335	20240620	160100	138630490	9770	9770	9770	9770	0
336	20240620	160000	138630490	9770	9770	9770	9770	0
337	20240620	155900	138630490	9770	9770	9770	9770	0
338	20240620	155800	138630490	9770	9770	9770	9770	0
339	20240620	155700	138630490	9770	9770	9770	9770	0
340	20240620	155600	138630490	9770	9770	9770	9770	0
341	20240620	155500	138630490	9770	9770	9770	9770	0
342	20240620	155400	138630490	9770	9770	9770	9770	0
343	20240620	155300	138630490	9770	9770	9770	9770	0
344	20240620	155200	138630490	9770	9770	9770	9770	0
345	20240620	155100	138630490	9770	9770	9770	9770	0
346	20240620	155000	138630490	9770	9770	9770	9770	0
347	20240620	154900	138630490	9770	9770	9770	9770	0
348	20240620	154800	138630490	9770	9770	9770	9770	0
349	20240620	154700	138630490	9770	9770	9770	9770	0
350	20240620	154600	138630490	9770	9770	9770	9770	0
351	20240620	154500	138630490	9770	9770	9770	9770	0
352	20240620	154400	138630490	9770	9770	9770	9770	0
353	20240620	154300	138630490	9770	9770	9770	9770	0
354	20240620	154200	138630490	9770	9770	9770	9770	0
355	20240620	154100	138630490	9770	9770	9770	9770	0
356	20240620	154000	138630490	9770	9770	9770	9770	0
357	20240620	153900	138630490	9770	9770	9770	9770	0
358	20240620	153800	138630490	9770	9770	9770	9770	0
359	20240620	153700	138630490	9770	9770	9770	9770	0
360	20240620	153600	138630490	9770	9770	9770	9770	0
361	20240620	153500	138630490	9770	9770	9770	9770	0
362	20240620	153400	138630490	9770	9770	9770	9770	11
363	20240620	153300	138630490	9770	9770	9770	9770	0
364	20240620	153200	138630490	9770	9770	9770	9770	0
365	20240620	153100	138630490	9770	9770	9770	9770	0
366	20240620	153000	138630490	9770	9770	9770	9770	11
367	20240620	152900	138523020	9770	9770	9770	9770	0
368	20240620	152800	138523020	9770	9770	9770	9770	0
369	20240620	152700	138523020	9770	9770	9770	9770	0
370	20240620	152600	138523020	9770	9770	9770	9770	0
371	20240620	152500	138523020	9770	9770	9770	9770	0
372	20240620	152400	138523020	9770	9770	9770	9770	0
373	20240620	152300	138523020	9770	9770	9770	9770	0
374	20240620	152200	138523020	9770	9770	9770	9770	0
375	20240620	152100	138523020	9770	9770	9770	9770	0
376	20240620	152000	138523020	9770	9770	9770	9770	0
377	20240620	151900	138523020	9770	9770	9770	9770	1
378	20240620	151800	138513250	9750	9750	9750	9750	0
379	20240620	151700	138513250	9750	9750	9750	9750	0
380	20240620	151600	138513250	9750	9750	9750	9750	0
381	20240620	151500	138513250	9750	9750	9750	9750	0
382	20240620	151400	138513250	9750	9750	9750	9750	0
383	20240620	151300	138513250	9750	9750	9750	9750	0
384	20240620	151200	138513250	9750	9750	9750	9750	0
385	20240620	151100	138513250	9750	9750	9750	9750	3
386	20240620	151000	138484000	9770	9770	9770	9770	0
387	20240620	150900	138484000	9770	9770	9770	9770	0
388	20240620	150800	138484000	9770	9770	9770	9770	0
389	20240620	150700	138484000	9770	9770	9770	9770	0
390	20240620	150600	138484000	9770	9770	9770	9770	0
391	20240620	150500	138484000	9770	9770	9770	9770	0
392	20240620	150400	138484000	9770	9770	9770	9770	0
393	20240620	150300	138484000	9770	9770	9770	9770	0
394	20240620	150200	138484000	9770	9770	9770	9770	0
395	20240620	150100	138484000	9770	9770	9770	9770	0
396	20240620	150000	138484000	9770	9750	9770	9750	90
397	20240620	145900	137605380	9750	9750	9750	9750	0
398	20240620	145800	137605380	9750	9750	9750	9750	7
399	20240620	145700	137537130	9750	9750	9750	9750	26
400	20240620	145600	137283630	9750	9750	9750	9750	10
401	20240620	145500	137186130	9750	9750	9750	9750	26
402	20240620	145400	136932630	9770	9760	9770	9760	48
403	20240620	145300	136463780	9750	9750	9750	9750	8
404	20240620	145200	136385780	9750	9750	9750	9750	31
405	20240620	145100	136083530	9750	9750	9750	9750	1
406	20240620	145000	136073780	9760	9760	9760	9760	15
407	20240620	144900	135927380	9760	9750	9760	9750	34
408	20240620	144800	135595600	9750	9750	9750	9750	1
409	20240620	144700	135585850	9760	9760	9760	9760	5
410	20240620	144600	135537050	9760	9760	9760	9760	7
411	20240620	144500	135468730	9760	9760	9760	9760	32
412	20240620	144400	135156410	9760	9750	9760	9750	13
413	20240620	144300	135029540	9750	9750	9750	9750	0
414	20240620	144200	135029540	9750	9750	9750	9750	33
415	20240620	144100	134707790	9760	9760	9760	9760	0
416	20240620	144000	134707790	9760	9760	9760	9760	19
417	20240620	143900	134522350	9760	9750	9760	9750	32
418	20240620	143800	134210100	9750	9750	9750	9750	7
419	20240620	143700	134141850	9750	9750	9750	9750	26
420	20240620	143600	133888350	9750	9750	9750	9750	0
421	20240620	143500	133888350	9750	9750	9750	9750	34
422	20240620	143400	133556850	9760	9750	9760	9750	51
423	20240620	143300	133059150	9750	9750	9750	9750	0
424	20240620	143200	133059150	9750	9750	9750	9750	34
425	20240620	143100	132727650	9750	9760	9760	9750	298
426	20240620	143000	129822100	9760	9760	9760	9760	31
427	20240620	142900	129519540	9760	9750	9760	9750	5
428	20240620	142800	129470750	9750	9750	9750	9750	7
429	20240620	142700	129402500	9750	9750	9750	9750	33
430	20240620	142600	129080750	9760	9760	9760	9760	0
431	20240620	142500	129080750	9760	9760	9760	9760	22
432	20240620	142400	128866030	9760	9750	9760	9750	24
433	20240620	142300	128631850	9750	9750	9750	9750	7
434	20240620	142200	128563600	9750	9750	9750	9750	26
435	20240620	142100	128310100	9750	9750	9750	9750	1
436	20240620	142000	128300350	9750	9760	9760	9750	22
437	20240620	141900	128085690	9760	9760	9760	9760	30
438	20240620	141800	127792890	9750	9750	9750	9750	0
439	20240620	141700	127792890	9750	9750	9750	9750	34
440	20240620	141600	127461390	9750	9750	9750	9750	6
441	20240620	141500	127402890	9750	9750	9750	9750	26
442	20240620	141400	127149390	9760	9750	9760	9750	55
443	20240620	141300	126612600	9750	9750	9750	9750	7
444	20240620	141200	126544350	9750	9750	9750	9750	32
445	20240620	141100	126232350	9750	9750	9750	9750	1
446	20240620	141000	126222600	9750	9750	9750	9750	26
447	20240620	140900	125969100	9750	9750	9760	9750	52
448	20240620	140800	125461700	9750	9750	9750	9750	1
449	20240620	140700	125451950	9750	9750	9750	9750	26
450	20240620	140600	125198450	9750	9750	9750	9750	7
451	20240620	140500	125130200	9750	9750	9750	9750	39
452	20240620	140400	124749950	9760	9760	9760	9760	48
453	20240620	140300	124281470	9750	9750	9750	9750	0
454	20240620	140200	124281470	9750	9750	9750	9750	34
455	20240620	140100	123949970	9760	9760	9760	9760	0
456	20240620	140000	123949970	9760	9760	9760	9760	153
457	20240620	135900	122456690	9770	9760	9770	9760	43
458	20240620	135800	122036590	9760	9760	9760	9760	25
459	20240620	135700	121792590	9760	9760	9760	9760	33
460	20240620	135600	121470510	9760	9760	9760	9760	1
461	20240620	135500	121460750	9760	9760	9760	9760	26
462	20240620	135400	121206990	9760	9750	9760	9750	17
463	20240620	135300	121041170	9750	9750	9750	9750	1
464	20240620	135200	121031420	9750	9750	9750	9750	26
465	20240620	135100	120777920	9750	9750	9750	9750	7
466	20240620	135000	120709670	9760	9760	9760	9760	29
467	20240620	134900	120426630	9760	9760	9760	9760	14
468	20240620	134800	120289990	9750	9750	9750	9750	0
469	20240620	134700	120289990	9750	9760	9760	9750	25
470	20240620	134600	120046060	9760	9760	9760	9760	0
471	20240620	134500	120046060	9760	9760	9760	9760	26
472	20240620	134400	119792300	9760	9750	9760	9750	8
473	20240620	134300	119714230	9750	9750	9750	9750	6
474	20240620	134200	119655730	9750	9750	9750	9750	26
475	20240620	134100	119402230	9750	9750	9750	9750	1
476	20240620	134000	119392480	9760	9760	9760	9760	42
477	20240620	133900	118982560	9760	9760	9760	9760	0
478	20240620	133800	118982560	9760	9760	9760	9760	1
479	20240620	133700	118972800	9770	9770	9770	9770	14
480	20240620	133600	118836020	9770	9770	9770	9770	5
481	20240620	133500	118787170	9770	9770	9770	9770	27
482	20240620	133400	118523380	9760	9760	9760	9760	7
483	20240620	133300	118455060	9770	9770	9770	9770	0
484	20240620	133200	118455060	9770	9760	9770	9760	46
485	20240620	133100	118005650	9760	9760	9760	9760	0
486	20240620	133000	118005650	9760	9760	9760	9760	26
487	20240620	132900	117751890	9760	9750	9760	9750	20
488	20240620	132800	117556810	9750	9750	9750	9750	0
489	20240620	132700	117556810	9750	9750	9750	9750	26
490	20240620	132600	117303310	9750	9750	9750	9750	8
491	20240620	132500	117225310	9760	9760	9760	9760	25
492	20240620	132400	116981310	9760	9760	9760	9760	19
493	20240620	132300	116795870	9750	9750	9750	9750	1
494	20240620	132200	116786120	9760	9760	9760	9760	14
495	20240620	132100	116649480	9760	9760	9760	9760	6
496	20240620	132000	116590920	9760	9760	9760	9760	26
497	20240620	131900	116337160	9760	9760	9760	9760	7
498	20240620	131800	116268840	9760	9760	9760	9760	7
499	20240620	131700	116200520	9760	9760	9760	9760	27
500	20240620	131600	115937000	9770	9770	9770	9770	0
501	20240620	131500	115937000	9770	9770	9770	9770	13
502	20240620	131400	115809990	9770	9770	9770	9770	32
503	20240620	131300	115497350	9760	9760	9760	9760	11
504	20240620	131200	115389990	9760	9760	9760	9760	26
505	20240620	131100	115136230	9760	9760	9760	9760	7
506	20240620	131000	115067910	9760	9760	9760	9760	33
507	20240620	130900	114745830	9750	9750	9750	9750	0
508	20240620	130800	114745830	9750	9750	9750	9750	28
509	20240620	130700	114472830	9750	9760	9760	9750	45
510	20240620	130600	114033890	9760	9760	9760	9760	0
511	20240620	130500	114033890	9760	9760	9760	9760	26
512	20240620	130400	113780130	9760	9760	9760	9760	8
513	20240620	130300	113702050	9770	9770	9770	9770	0
514	20240620	130200	113702050	9770	9770	9770	9770	5
515	20240620	130100	113653200	9770	9770	9770	9770	1
516	20240620	130000	113643430	9770	9770	9770	9770	39
517	20240620	125900	113262400	9770	9770	9770	9770	1
518	20240620	125800	113252630	9780	9780	9780	9780	2
519	20240620	125700	113233070	9750	9750	9750	9750	26
520	20240620	125600	112979570	9750	9750	9750	9750	13
521	20240620	125500	112852820	9760	9760	9760	9760	26
522	20240620	125400	112599060	9760	9760	9760	9760	19
523	20240620	125300	112413620	9750	9750	9750	9750	7
524	20240620	125200	112345370	9760	9760	9760	9760	19
525	20240620	125100	112159930	9760	9760	9760	9760	0
526	20240620	125000	112159930	9760	9760	9760	9760	26
527	20240620	124900	111906170	9760	9750	9760	9750	19
528	20240620	124800	111720840	9750	9750	9750	9750	0
529	20240620	124700	111720840	9750	9750	9750	9750	26
530	20240620	124600	111467340	9750	9750	9750	9750	1
531	20240620	124500	111457590	9750	9760	9760	9750	36
532	20240620	124400	111106300	9760	9750	9760	9750	23
533	20240620	124300	110881830	9760	9760	9760	9760	0
534	20240620	124200	110881830	9760	9760	9760	9760	12
535	20240620	124100	110764710	9770	9770	9770	9770	3
536	20240620	124000	110735400	9770	9770	9770	9770	27
537	20240620	123900	110471610	9770	9770	9770	9770	16
538	20240620	123800	110315290	9760	9760	9760	9760	12
539	20240620	123700	110198170	9760	9760	9760	9760	27
540	20240620	123600	109934650	9770	9770	9770	9770	0
541	20240620	123500	109934650	9770	9770	9770	9770	13
542	20240620	123400	109807640	9770	9770	9770	9770	37
543	20240620	123300	109446150	9770	9770	9770	9770	0
544	20240620	123200	109446150	9770	9770	9770	9770	8
545	20240620	123100	109367990	9770	9770	9770	9770	7
546	20240620	123000	109299600	9770	9770	9770	9770	31
547	20240620	122900	108996730	9770	9770	9770	9770	0
548	20240620	122800	108996730	9770	9760	9770	9760	35
549	20240620	122700	108655050	9760	9760	9760	9760	7
550	20240620	122600	108586730	9770	9770	9770	9770	0
551	20240620	122500	108586730	9770	9770	9770	9770	25
552	20240620	122400	108342480	9770	9770	9770	9770	6
553	20240620	122300	108283860	9770	9770	9770	9770	33
554	20240620	122200	107961450	9770	9770	9770	9770	1
555	20240620	122100	107951680	9770	9770	9770	9770	0
556	20240620	122000	107951680	9770	9770	9770	9770	38
557	20240620	121900	107580420	9770	9770	9770	9770	1
558	20240620	121800	107570650	9760	9760	9760	9760	26
559	20240620	121700	107316890	9760	9760	9760	9760	5
560	20240620	121600	107268090	9770	9770	9770	9770	9
561	20240620	121500	107180160	9770	9770	9770	9770	26
562	20240620	121400	106926140	9770	9770	9770	9770	0
563	20240620	121300	106926140	9770	9760	9770	9760	41
564	20240620	121200	106525910	9770	9770	9770	9770	0
565	20240620	121100	106525910	9770	9770	9770	9770	0
566	20240620	121000	106525910	9770	9770	9770	9770	29
567	20240620	120900	106242580	9770	9770	9770	9770	12
568	20240620	120800	106125340	9760	9760	9760	9760	26
569	20240620	120700	105871580	9760	9760	9760	9760	1
570	20240620	120600	105861820	9760	9760	9760	9760	7
571	20240620	120500	105793500	9760	9760	9760	9760	32
572	20240620	120400	105481180	9760	9760	9760	9760	1
573	20240620	120300	105471420	9760	9760	9760	9760	27
574	20240620	120200	105207900	9760	9760	9760	9760	9
575	20240620	120100	105120060	9760	9760	9760	9760	7
576	20240620	120000	105051740	9760	9760	9760	9760	26
577	20240620	115900	104797980	9760	9760	9760	9760	6
578	20240620	115800	104739420	9750	9750	9750	9750	32
579	20240620	115700	104427420	9750	9750	9750	9750	0
580	20240620	115600	104427420	9750	9750	9750	9750	3
581	20240620	115500	104398170	9760	9760	9760	9760	31
582	20240620	115400	104095610	9760	9760	9760	9760	6
583	20240620	115300	104037050	9760	9750	9760	9750	40
584	20240620	115200	103646910	9750	9750	9750	9750	1
585	20240620	115100	103637160	9750	9750	9750	9750	7
586	20240620	115000	103568910	9760	9760	9760	9760	19
587	20240620	114900	103383470	9760	9760	9760	9760	1
588	20240620	114800	103373710	9760	9760	9760	9750	33
589	20240620	114700	103051700	9760	9760	9760	9760	8
590	20240620	114600	102973620	9760	9760	9760	9760	1
591	20240620	114500	102963860	9760	9760	9760	9760	26
592	20240620	114400	102710100	9760	9760	9760	9760	0
593	20240620	114300	102710100	9760	9750	9760	9750	46
594	20240620	114200	102261470	9760	9760	9760	9760	0
595	20240620	114100	102261470	9760	9760	9760	9760	0
596	20240620	114000	102261470	9760	9760	9760	9760	38
597	20240620	113900	101890590	9760	9760	9760	9760	0
598	20240620	113800	101890590	9760	9750	9760	9750	29
599	20240620	113700	101607810	9750	9750	9750	9750	11
600	20240620	113600	101500560	9760	9760	9760	9760	7
601	20240620	113500	101432240	9760	9760	9760	9760	30
602	20240620	113400	101139440	9760	9760	9760	9760	1
603	20240620	113300	101129680	9760	9760	9760	9760	33
604	20240620	113200	100807600	9760	9760	9760	9760	6
605	20240620	113100	100749040	9760	9760	9760	9760	1
606	20240620	113000	100739280	9770	9770	9770	9770	26
607	20240620	112900	100485260	9770	9770	9770	9770	6
608	20240620	112800	100426640	9770	9760	9770	9760	45
609	20240620	112700	99987260	9770	9770	9770	9770	0
610	20240620	112600	99987260	9770	9770	9770	9770	0
611	20240620	112500	99987260	9770	9770	9770	9770	28
612	20240620	112400	99713700	9770	9770	9770	9770	0
613	20240620	112300	99713700	9770	9760	9770	9760	41
614	20240620	112200	99313390	9760	9760	9760	9760	1
615	20240620	112100	99303630	9760	9760	9760	9760	13
616	20240620	112000	99176750	9760	9760	9760	9760	26
617	20240620	111900	98922990	9760	9760	9760	9760	1
618	20240620	111800	98913230	9760	9760	9760	9750	39
619	20240620	111700	98532660	9760	9760	9760	9760	0
620	20240620	111600	98532660	9760	9760	9760	9760	1
621	20240620	111500	98522900	9770	9770	9770	9770	11
622	20240620	111400	98415430	9770	9770	9770	9770	12
623	20240620	111300	98298190	9770	9770	9770	9770	26
624	20240620	111200	98044170	9770	9770	9770	9770	1
625	20240620	111100	98034400	9770	9770	9770	9770	7
626	20240620	111000	97966010	9770	9770	9770	9770	32
627	20240620	110900	97653370	9770	9770	9770	9770	1
628	20240620	110800	97643600	9770	9760	9770	9760	28
629	20240620	110700	97370300	9760	9770	9770	9760	11
630	20240620	110600	97262900	9770	9770	9770	9770	1
631	20240620	110500	97253130	9770	9770	9770	9770	26
632	20240620	110400	96999110	9770	9770	9770	9770	0
633	20240620	110300	96999110	9770	9760	9770	9760	46
634	20240620	110200	96549950	9760	9760	9760	9760	0
635	20240620	110100	96549950	9760	9760	9760	9760	1
636	20240620	110000	96540190	9770	9770	9770	9770	32
637	20240620	105900	96227550	9770	9770	9770	9770	10
638	20240620	105800	96129850	9760	9760	9760	9760	26
639	20240620	105700	95876090	9760	9760	9760	9760	2
640	20240620	105600	95856570	9770	9770	9770	9770	12
641	20240620	105500	95739330	9770	9770	9770	9770	26
642	20240620	105400	95485310	9770	9770	9770	9770	1
643	20240620	105300	95475540	9770	9770	9770	9770	26
644	20240620	105200	95221520	9770	9770	9770	9770	12
645	20240620	105100	95104280	9770	9770	9770	9770	8
646	20240620	105000	95026120	9770	9770	9770	9770	0
647	20240620	104900	95026120	9770	9770	9770	9770	6
648	20240620	104800	94967500	9770	9770	9770	9770	14
649	20240620	104700	94830720	9760	9760	9760	9760	0
650	20240620	104600	94830720	9760	9760	9760	9760	4
651	20240620	104500	94791680	9770	9770	9770	9770	4
652	20240620	104400	94752600	9780	9780	9780	9780	0
653	20240620	104300	94752600	9780	9780	9780	9780	45
654	20240620	104200	94312500	9770	9770	9770	9770	1
655	20240620	104100	94302730	9770	9770	9770	9770	30
656	20240620	104000	94009630	9770	9770	9770	9770	0
657	20240620	103900	94009630	9770	9770	9770	9770	1
658	20240620	103800	93999860	9770	9760	9770	9760	17
659	20240620	103700	93833830	9760	9760	9760	9760	3
660	20240620	103600	93804550	9760	9760	9760	9760	1
661	20240620	103500	93794790	9760	9760	9760	9760	7
662	20240620	103400	93726470	9760	9770	9770	9760	67
663	20240620	103300	93072260	9770	9770	9770	9770	20
664	20240620	103200	92876860	9760	9760	9760	9760	0
665	20240620	103100	92876860	9760	9760	9760	9760	1
666	20240620	103000	92867100	9760	9760	9760	9760	12
667	20240620	102900	92749980	9770	9770	9770	9770	0
668	20240620	102800	92749980	9770	9770	9770	9770	52
669	20240620	102700	92241940	9760	9760	9760	9760	14
670	20240620	102600	92105300	9760	9760	9760	9760	0
671	20240620	102500	92105300	9760	9760	9760	9760	5
672	20240620	102400	92056500	9760	9760	9760	9760	536
673	20240620	102300	86825140	9760	9770	9770	9760	60
674	20240620	102200	86239070	9760	9760	9760	9760	0
675	20240620	102100	86239070	9760	9760	9760	9760	1
676	20240620	102000	86229310	9760	9770	9770	9760	5
677	20240620	101900	86180490	9770	9770	9770	9770	7
678	20240620	101800	86112100	9770	9770	9770	9770	40
679	20240620	101700	85721300	9760	9760	9760	9760	0
680	20240620	101600	85721300	9760	9760	9760	9760	13
681	20240620	101500	85594420	9760	9760	9760	9760	78
682	20240620	101400	84833140	9760	9760	9760	9760	0
683	20240620	101300	84833140	9760	9760	9760	9760	0
684	20240620	101200	84833140	9760	9760	9760	9760	14
685	20240620	101100	84696500	9760	9760	9760	9760	0
686	20240620	101000	84696500	9760	9760	9760	9760	0
687	20240620	100900	84696500	9760	9760	9760	9760	6
688	20240620	100800	84637940	9760	9760	9760	9750	1006
689	20240620	100700	74829040	9770	9770	9770	9770	53
690	20240620	100600	74311230	9760	9760	9760	9760	1
691	20240620	100500	74301470	9760	9760	9760	9760	13
692	20240620	100400	74174590	9750	9750	9750	9750	0
693	20240620	100300	74174590	9750	9750	9750	9750	1
694	20240620	100200	74164840	9750	9750	9750	9750	6
695	20240620	100100	74106340	9750	9750	9750	9750	7
696	20240620	100000	74038090	9750	9770	9770	9750	3038
697	20240620	095900	44412240	9770	9770	9770	9770	0
698	20240620	095800	44412240	9770	9760	9770	9760	61
699	20240620	095700	43816380	9770	9770	9770	9770	0
700	20240620	095600	43816380	9770	9770	9770	9770	0
701	20240620	095500	43816380	9770	9770	9770	9770	44
702	20240620	095400	43386500	9770	9760	9770	9760	14
703	20240620	095300	43249850	9770	9770	9770	9770	0
704	20240620	095200	43249850	9770	9770	9770	9770	0
705	20240620	095100	43249850	9770	9770	9770	9770	38
706	20240620	095000	42878590	9760	9760	9760	9760	13
707	20240620	094900	42751710	9760	9760	9760	9760	0
708	20240620	094800	42751710	9760	9760	9760	9760	0
709	20240620	094700	42751710	9760	9770	9770	9760	57
710	20240620	094600	42195000	9770	9770	9770	9770	0
711	20240620	094500	42195000	9770	9770	9770	9770	600
712	20240620	094400	36333000	9770	9770	9770	9770	3
713	20240620	094300	36303690	9770	9770	9770	9770	3
714	20240620	094200	36274380	9780	9780	9780	9780	36
715	20240620	094100	35922300	9770	9770	9770	9770	0
716	20240620	094000	35922300	9770	9770	9770	9770	7
717	20240620	093900	35853910	9790	9790	9790	9790	0
718	20240620	093800	35853910	9790	9780	9790	9780	43
719	20240620	093700	35433170	9780	9780	9780	9780	0
720	20240620	093600	35433170	9780	9760	9780	9760	205
721	20240620	093500	33428440	9760	9760	9760	9760	0
722	20240620	093400	33428440	9760	9760	9760	9760	6
723	20240620	093300	33369880	9760	9760	9760	9760	6
724	20240620	093200	33311320	9760	9760	9760	9760	778
725	20240620	093100	25718040	9760	9760	9760	9760	0
726	20240620	093000	25718040	9760	9760	9760	9760	0
727	20240620	092900	25718040	9760	9760	9760	9760	18
728	20240620	092800	25542360	9760	9760	9760	9760	0
729	20240620	092700	25542360	9760	9760	9760	9760	7
730	20240620	092600	25474040	9780	9780	9780	9780	0
731	20240620	092500	25474040	9780	9780	9780	9780	1
732	20240620	092400	25464260	9780	9780	9780	9780	1227
733	20240620	092300	13464200	9780	9780	9780	9780	0
734	20240620	092200	13464200	9780	9780	9780	9780	3
735	20240620	092100	13434860	9780	9780	9780	9780	13
736	20240620	092000	13307720	9780	9760	9780	9760	264
737	20240620	091900	10725940	9780	9780	9780	9780	0
738	20240620	091800	10725940	9780	9780	9780	9780	0
739	20240620	091700	10725940	9780	9780	9780	9780	0
740	20240620	091600	10725940	9780	9780	9780	9780	0
741	20240620	091500	10725940	9780	9780	9780	9780	49
742	20240620	091400	10246720	9780	9770	9780	9770	951
743	20240620	091300	946000	9760	9760	9760	9760	0
744	20240620	091200	946000	9760	9760	9760	9760	0
745	20240620	091100	946000	9760	9760	9760	9760	0
746	20240620	091000	946000	9760	9760	9760	9760	13
747	20240620	090900	819120	9760	9760	9760	9760	0
748	20240620	090800	819120	9760	9760	9760	9760	0
749	20240620	090700	819120	9760	9760	9760	9760	12
750	20240620	090600	702000	9750	9750	9750	9750	0
751	20240620	090500	702000	9750	9750	9750	9750	0
752	20240620	090400	702000	9750	9750	9750	9750	0
753	20240620	090300	702000	9750	9750	9750	9750	18
754	20240620	090200	526500	9750	9750	9750	9750	0
755	20240620	090100	526500	9750	9750	9750	9750	6
756	20240620	090000	468000	9750	9750	9750	9750	48