KissMeData/379390/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	212100	136600	9600	9600	9600	9600	5
3	20240621	212000	136600	9600	9600	9600	9600	0
4	20240621	211900	136600	9600	9600	9600	9600	0
5	20240621	211800	136600	9600	9600	9600	9600	0
6	20240621	211700	136600	9600	9600	9600	9600	0
7	20240621	211600	136600	9600	9600	9600	9600	0
8	20240621	211500	136600	9600	9600	9600	9600	0
9	20240621	211400	136600	9600	9600	9600	9600	0
10	20240621	211300	136600	9600	9600	9600	9600	0
11	20240621	211200	136600	9600	9600	9600	9600	0
12	20240621	211100	136600	9600	9600	9600	9600	0
13	20240621	211000	136600	9600	9600	9600	9600	0
14	20240621	210900	136600	9600	9600	9600	9600	0
15	20240621	210800	136600	9600	9600	9600	9600	0
16	20240621	210700	136600	9600	9600	9600	9600	0
17	20240621	210600	136600	9600	9600	9600	9600	0
18	20240621	210500	136600	9600	9600	9600	9600	0
19	20240621	210400	136600	9600	9600	9600	9600	0
20	20240621	210300	136600	9600	9600	9600	9600	0
21	20240621	210200	136600	9600	9600	9600	9600	0
22	20240621	210100	136600	9600	9600	9600	9600	0
23	20240621	210000	136600	9600	9600	9600	9600	0
24	20240621	205900	136600	9600	9600	9600	9600	0
25	20240621	205800	136600	9600	9600	9600	9600	0
26	20240621	205700	136600	9600	9600	9600	9600	0
27	20240621	205600	136600	9600	9600	9600	9600	0
28	20240621	205500	136600	9600	9600	9600	9600	0
29	20240621	205400	136600	9600	9600	9600	9600	0
30	20240621	205300	136600	9600	9600	9600	9600	0
31	20240621	205200	136600	9600	9600	9600	9600	0
32	20240621	205100	136600	9600	9600	9600	9600	5
33	20240621	205000	136600	9600	9600	9600	9600	0
34	20240621	204900	136600	9600	9600	9600	9600	0
35	20240621	204800	136600	9600	9600	9600	9600	0
36	20240621	204700	136600	9600	9600	9600	9600	0
37	20240621	204600	136600	9600	9600	9600	9600	0
38	20240621	204500	136600	9600	9600	9600	9600	0
39	20240621	204400	136600	9600	9600	9600	9600	0
40	20240621	204300	136600	9600	9600	9600	9600	0
41	20240621	204200	136600	9600	9600	9600	9600	0
42	20240621	204100	136600	9600	9600	9600	9600	0
43	20240621	204000	136600	9600	9600	9600	9600	0
44	20240621	203900	136600	9600	9600	9600	9600	0
45	20240621	203800	136600	9600	9600	9600	9600	0
46	20240621	203700	136600	9600	9600	9600	9600	0
47	20240621	203600	136600	9600	9600	9600	9600	0
48	20240621	203500	136600	9600	9600	9600	9600	0
49	20240621	203400	136600	9600	9600	9600	9600	0
50	20240621	203300	136600	9600	9600	9600	9600	0
51	20240621	203200	136600	9600	9600	9600	9600	0
52	20240621	203100	136600	9600	9600	9600	9600	0
53	20240621	203000	136600	9600	9600	9600	9600	0
54	20240621	202900	136600	9600	9600	9600	9600	0
55	20240621	202800	136600	9600	9600	9600	9600	0
56	20240621	202700	136600	9600	9600	9600	9600	0
57	20240621	202600	136600	9600	9600	9600	9600	0
58	20240621	202500	136600	9600	9600	9600	9600	0
59	20240621	202400	136600	9600	9600	9600	9600	0
60	20240621	202300	136600	9600	9600	9600	9600	0
61	20240621	202200	136600	9600	9600	9600	9600	0
62	20240621	202100	136600	9600	9600	9600	9600	5
63	20240621	202000	136600	9600	9600	9600	9600	0
64	20240621	201900	136600	9600	9600	9600	9600	0
65	20240621	201800	136600	9600	9600	9600	9600	0
66	20240621	201700	136600	9600	9600	9600	9600	0
67	20240621	201600	136600	9600	9600	9600	9600	0
68	20240621	201500	136600	9600	9600	9600	9600	0
69	20240621	201400	136600	9600	9600	9600	9600	0
70	20240621	201300	136600	9600	9600	9600	9600	0
71	20240621	201200	136600	9600	9600	9600	9600	0
72	20240621	201100	136600	9600	9600	9600	9600	0
73	20240621	201000	136600	9600	9600	9600	9600	0
74	20240621	200900	136600	9600	9600	9600	9600	0
75	20240621	200800	136600	9600	9600	9600	9600	0
76	20240621	200700	136600	9600	9600	9600	9600	0
77	20240621	200600	136600	9600	9600	9600	9600	0
78	20240621	200500	136600	9600	9600	9600	9600	0
79	20240621	200400	136600	9600	9600	9600	9600	0
80	20240621	200300	136600	9600	9600	9600	9600	0
81	20240621	200200	136600	9600	9600	9600	9600	0
82	20240621	200100	136600	9600	9600	9600	9600	0
83	20240621	200000	136600	9600	9600	9600	9600	0
84	20240621	195900	136600	9600	9600	9600	9600	0
85	20240621	195800	136600	9600	9600	9600	9600	0
86	20240621	195700	136600	9600	9600	9600	9600	0
87	20240621	195600	136600	9600	9600	9600	9600	0
88	20240621	195500	136600	9600	9600	9600	9600	0
89	20240621	195400	136600	9600	9600	9600	9600	0
90	20240621	195300	136600	9600	9600	9600	9600	0
91	20240621	195200	136600	9600	9600	9600	9600	0
92	20240621	195100	136600	9600	9600	9600	9600	5
93	20240621	195000	136600	9600	9600	9600	9600	0
94	20240621	194900	136600	9600	9600	9600	9600	0
95	20240621	194800	136600	9600	9600	9600	9600	0
96	20240621	194700	136600	9600	9600	9600	9600	0
97	20240621	194600	136600	9600	9600	9600	9600	0
98	20240621	194500	136600	9600	9600	9600	9600	0
99	20240621	194400	136600	9600	9600	9600	9600	0
100	20240621	194300	136600	9600	9600	9600	9600	0
101	20240621	194200	136600	9600	9600	9600	9600	0
102	20240621	194100	136600	9600	9600	9600	9600	0
103	20240621	194000	136600	9600	9600	9600	9600	0
104	20240621	193900	136600	9600	9600	9600	9600	0
105	20240621	193800	136600	9600	9600	9600	9600	0
106	20240621	193700	136600	9600	9600	9600	9600	0
107	20240621	193600	136600	9600	9600	9600	9600	0
108	20240621	193500	136600	9600	9600	9600	9600	0
109	20240621	193400	136600	9600	9600	9600	9600	0
110	20240621	193300	136600	9600	9600	9600	9600	0
111	20240621	193200	136600	9600	9600	9600	9600	0
112	20240621	193100	136600	9600	9600	9600	9600	0
113	20240621	193000	136600	9600	9600	9600	9600	0
114	20240621	192900	136600	9600	9600	9600	9600	0
115	20240621	192800	136600	9600	9600	9600	9600	0
116	20240621	192700	136600	9600	9600	9600	9600	0
117	20240621	192600	136600	9600	9600	9600	9600	0
118	20240621	192500	136600	9600	9600	9600	9600	0
119	20240621	192400	136600	9600	9600	9600	9600	0
120	20240621	192300	136600	9600	9600	9600	9600	0
121	20240621	192200	136600	9600	9600	9600	9600	0
122	20240621	192100	136600	9600	9600	9600	9600	5
123	20240621	192000	136600	9600	9600	9600	9600	0
124	20240621	191900	136600	9600	9600	9600	9600	0
125	20240621	191800	136600	9600	9600	9600	9600	0
126	20240621	191700	136600	9600	9600	9600	9600	0
127	20240621	191600	136600	9600	9600	9600	9600	0
128	20240621	191500	136600	9600	9600	9600	9600	0
129	20240621	191400	136600	9600	9600	9600	9600	0
130	20240621	191300	136600	9600	9600	9600	9600	0
131	20240621	191200	136600	9600	9600	9600	9600	0
132	20240621	191100	136600	9600	9600	9600	9600	0
133	20240621	191000	136600	9600	9600	9600	9600	0
134	20240621	190900	136600	9600	9600	9600	9600	0
135	20240621	190800	136600	9600	9600	9600	9600	0
136	20240621	190700	136600	9600	9600	9600	9600	0
137	20240621	190600	136600	9600	9600	9600	9600	0
138	20240621	190500	136600	9600	9600	9600	9600	0
139	20240621	190400	136600	9600	9600	9600	9600	0
140	20240621	190300	136600	9600	9600	9600	9600	0
141	20240621	190200	136600	9600	9600	9600	9600	0
142	20240621	190100	136600	9600	9600	9600	9600	0
143	20240621	190000	136600	9600	9600	9600	9600	0
144	20240621	185900	136600	9600	9600	9600	9600	0
145	20240621	185800	136600	9600	9600	9600	9600	0
146	20240621	185700	136600	9600	9600	9600	9600	0
147	20240621	185600	136600	9600	9600	9600	9600	0
148	20240621	185500	136600	9600	9600	9600	9600	0
149	20240621	185400	136600	9600	9600	9600	9600	0
150	20240621	185300	136600	9600	9600	9600	9600	0
151	20240621	185200	136600	9600	9600	9600	9600	0
152	20240621	185100	136600	9600	9600	9600	9600	5
153	20240621	185000	136600	9600	9600	9600	9600	0
154	20240621	184900	136600	9600	9600	9600	9600	0
155	20240621	184800	136600	9600	9600	9600	9600	0
156	20240621	184700	136600	9600	9600	9600	9600	0
157	20240621	184600	136600	9600	9600	9600	9600	0
158	20240621	184500	136600	9600	9600	9600	9600	0
159	20240621	184400	136600	9600	9600	9600	9600	0
160	20240621	184300	136600	9600	9600	9600	9600	0
161	20240621	184200	136600	9600	9600	9600	9600	0
162	20240621	184100	136600	9600	9600	9600	9600	0
163	20240621	184000	136600	9600	9600	9600	9600	0
164	20240621	183900	136600	9600	9600	9600	9600	0
165	20240621	183800	136600	9600	9600	9600	9600	0
166	20240621	183700	136600	9600	9600	9600	9600	0
167	20240621	183600	136600	9600	9600	9600	9600	0
168	20240621	183500	136600	9600	9600	9600	9600	0
169	20240621	183400	136600	9600	9600	9600	9600	0
170	20240621	183300	136600	9600	9600	9600	9600	0
171	20240621	183200	136600	9600	9600	9600	9600	0
172	20240621	183100	136600	9600	9600	9600	9600	0
173	20240621	183000	136600	9600	9600	9600	9600	0
174	20240621	182900	136600	9600	9600	9600	9600	0
175	20240621	182800	136600	9600	9600	9600	9600	0
176	20240621	182700	136600	9600	9600	9600	9600	0
177	20240621	182600	136600	9600	9600	9600	9600	0
178	20240621	182500	136600	9600	9600	9600	9600	0
179	20240621	182400	136600	9600	9600	9600	9600	0
180	20240621	182300	136600	9600	9600	9600	9600	0
181	20240621	182200	136600	9600	9600	9600	9600	0
182	20240621	182100	136600	9600	9600	9600	9600	5
183	20240621	182000	136600	9600	9600	9600	9600	0
184	20240621	181900	136600	9600	9600	9600	9600	0
185	20240621	181800	136600	9600	9600	9600	9600	0
186	20240621	181700	136600	9600	9600	9600	9600	0
187	20240621	181600	136600	9600	9600	9600	9600	0
188	20240621	181500	136600	9600	9600	9600	9600	0
189	20240621	181400	136600	9600	9600	9600	9600	0
190	20240621	181300	136600	9600	9600	9600	9600	0
191	20240621	181200	136600	9600	9600	9600	9600	0
192	20240621	181100	136600	9600	9600	9600	9600	0
193	20240621	181000	136600	9600	9600	9600	9600	0
194	20240621	180900	136600	9600	9600	9600	9600	0
195	20240621	180800	136600	9600	9600	9600	9600	0
196	20240621	180700	136600	9600	9600	9600	9600	0
197	20240621	180600	136600	9600	9600	9600	9600	0
198	20240621	180500	136600	9600	9600	9600	9600	0
199	20240621	180400	136600	9600	9600	9600	9600	0
200	20240621	180300	136600	9600	9600	9600	9600	0
201	20240621	180200	136600	9600	9600	9600	9600	0
202	20240621	180100	136600	9600	9600	9600	9600	0
203	20240621	180000	136600	9600	9600	9600	9600	0
204	20240621	175900	136600	9600	9600	9600	9600	0
205	20240621	175800	136600	9600	9600	9600	9600	0
206	20240621	175700	136600	9600	9600	9600	9600	0
207	20240621	175600	136600	9600	9600	9600	9600	0
208	20240621	175500	136600	9600	9600	9600	9600	0
209	20240621	175400	136600	9600	9600	9600	9600	0
210	20240621	175300	136600	9600	9600	9600	9600	0
211	20240621	175200	136600	9600	9600	9600	9600	0
212	20240621	175100	136600	9600	9600	9600	9600	5
213	20240621	175000	136600	9600	9600	9600	9600	0
214	20240621	174900	136600	9600	9600	9600	9600	0
215	20240621	174800	136600	9600	9600	9600	9600	0
216	20240621	174700	136600	9600	9600	9600	9600	0
217	20240621	174600	136600	9600	9600	9600	9600	0
218	20240621	174500	136600	9600	9600	9600	9600	0
219	20240621	174400	136600	9600	9600	9600	9600	0
220	20240621	174300	136600	9600	9600	9600	9600	0
221	20240621	174200	136600	9600	9600	9600	9600	0
222	20240621	174100	136600	9600	9600	9600	9600	0
223	20240621	174000	136600	9600	9600	9600	9600	0
224	20240621	173900	136600	9600	9600	9600	9600	0
225	20240621	173800	136600	9600	9600	9600	9600	0
226	20240621	173700	136600	9600	9600	9600	9600	0
227	20240621	173600	136600	9600	9600	9600	9600	0
228	20240621	173500	136600	9600	9600	9600	9600	0
229	20240621	173400	136600	9600	9600	9600	9600	0
230	20240621	173300	136600	9600	9600	9600	9600	0
231	20240621	173200	136600	9600	9600	9600	9600	0
232	20240621	173100	136600	9600	9600	9600	9600	0
233	20240621	173000	136600	9600	9600	9600	9600	0
234	20240621	172900	136600	9600	9600	9600	9600	0
235	20240621	172800	136600	9600	9600	9600	9600	0
236	20240621	172700	136600	9600	9600	9600	9600	0
237	20240621	172600	136600	9600	9600	9600	9600	0
238	20240621	172500	136600	9600	9600	9600	9600	0
239	20240621	172400	136600	9600	9600	9600	9600	0
240	20240621	172300	136600	9600	9600	9600	9600	0
241	20240621	172200	136600	9600	9600	9600	9600	0
242	20240621	172100	136600	9600	9600	9600	9600	5
243	20240621	172000	136600	9600	9600	9600	9600	0
244	20240621	171900	136600	9600	9600	9600	9600	0
245	20240621	171800	136600	9600	9600	9600	9600	0
246	20240621	171700	136600	9600	9600	9600	9600	0
247	20240621	171600	136600	9600	9600	9600	9600	0
248	20240621	171500	136600	9600	9600	9600	9600	0
249	20240621	171400	136600	9600	9600	9600	9600	0
250	20240621	171300	136600	9600	9600	9600	9600	0
251	20240621	171200	136600	9600	9600	9600	9600	0
252	20240621	171100	136600	9600	9600	9600	9600	0
253	20240621	171000	136600	9600	9600	9600	9600	0
254	20240621	170900	136600	9600	9600	9600	9600	0
255	20240621	170800	136600	9600	9600	9600	9600	0
256	20240621	170700	136600	9600	9600	9600	9600	0
257	20240621	170600	136600	9600	9600	9600	9600	0
258	20240621	170500	136600	9600	9600	9600	9600	0
259	20240621	170400	136600	9600	9600	9600	9600	0
260	20240621	170300	136600	9600	9600	9600	9600	0
261	20240621	170200	136600	9600	9600	9600	9600	0
262	20240621	170100	136600	9600	9600	9600	9600	0
263	20240621	170000	136600	9600	9600	9600	9600	0
264	20240621	165900	136600	9600	9600	9600	9600	0
265	20240621	165800	136600	9600	9600	9600	9600	0
266	20240621	165700	136600	9600	9600	9600	9600	0
267	20240621	165600	136600	9600	9600	9600	9600	0
268	20240621	165500	136600	9600	9600	9600	9600	0
269	20240621	165400	136600	9600	9600	9600	9600	0
270	20240621	165300	136600	9600	9600	9600	9600	0
271	20240621	165200	136600	9600	9600	9600	9600	0
272	20240621	165100	136600	9600	9600	9600	9600	5
273	20240621	165000	136600	9600	9600	9600	9600	0
274	20240621	164900	136600	9600	9600	9600	9600	0
275	20240621	164800	136600	9600	9600	9600	9600	0
276	20240621	164700	136600	9600	9600	9600	9600	0
277	20240621	164600	136600	9600	9600	9600	9600	0
278	20240621	164500	136600	9600	9600	9600	9600	0
279	20240621	164400	136600	9600	9600	9600	9600	0
280	20240621	164300	136600	9600	9600	9600	9600	0
281	20240621	164200	136600	9600	9600	9600	9600	0
282	20240621	164100	136600	9600	9600	9600	9600	0
283	20240621	164000	136600	9600	9600	9600	9600	0
284	20240621	163900	136600	9600	9600	9600	9600	0
285	20240621	163800	136600	9600	9600	9600	9600	0
286	20240621	163700	136600	9600	9600	9600	9600	0
287	20240621	163600	136600	9600	9600	9600	9600	0
288	20240621	163500	136600	9600	9600	9600	9600	0
289	20240621	163400	136600	9600	9600	9600	9600	0
290	20240621	163300	136600	9600	9600	9600	9600	0
291	20240621	163200	136600	9600	9600	9600	9600	0
292	20240621	163100	136600	9600	9600	9600	9600	0
293	20240621	163000	136600	9600	9600	9600	9600	0
294	20240621	162900	136600	9600	9600	9600	9600	0
295	20240621	162800	136600	9600	9600	9600	9600	0
296	20240621	162700	136600	9600	9600	9600	9600	0
297	20240621	162600	136600	9600	9600	9600	9600	0
298	20240621	162500	136600	9600	9600	9600	9600	0
299	20240621	162400	136600	9600	9600	9600	9600	0
300	20240621	162300	136600	9600	9600	9600	9600	0
301	20240621	162200	136600	9600	9600	9600	9600	0
302	20240621	162100	136600	9600	9600	9600	9600	5
303	20240621	162000	136600	9600	9600	9600	9600	0
304	20240621	161900	136600	9600	9600	9600	9600	0
305	20240621	161800	136600	9600	9600	9600	9600	0
306	20240621	161700	136600	9600	9600	9600	9600	0
307	20240621	161600	136600	9600	9600	9600	9600	0
308	20240621	161500	136600	9600	9600	9600	9600	0
309	20240621	161400	136600	9600	9600	9600	9600	0
310	20240621	161300	136600	9600	9600	9600	9600	0
311	20240621	161200	136600	9600	9600	9600	9600	0
312	20240621	161100	136600	9600	9600	9600	9600	0
313	20240621	161000	136600	9600	9600	9600	9600	0
314	20240621	160900	136600	9600	9600	9600	9600	0
315	20240621	160800	136600	9600	9600	9600	9600	0
316	20240621	160700	136600	9600	9600	9600	9600	0
317	20240621	160600	136600	9600	9600	9600	9600	0
318	20240621	160500	136600	9600	9600	9600	9600	0
319	20240621	160400	136600	9600	9600	9600	9600	0
320	20240621	160300	136600	9600	9600	9600	9600	0
321	20240621	160200	136600	9600	9600	9600	9600	0
322	20240621	160100	136600	9600	9600	9600	9600	0
323	20240621	160000	136600	9600	9600	9600	9600	0
324	20240621	155900	136600	9600	9600	9600	9600	0
325	20240621	155800	136600	9600	9600	9600	9600	0
326	20240621	155700	136600	9600	9600	9600	9600	0
327	20240621	155600	136600	9600	9600	9600	9600	0
328	20240621	155500	136600	9600	9600	9600	9600	0
329	20240621	155400	136600	9600	9600	9600	9600	0
330	20240621	155300	136600	9600	9600	9600	9600	0
331	20240621	155200	136600	9600	9600	9600	9600	0
332	20240621	155100	136600	9600	9600	9600	9600	5
333	20240621	155000	136600	9600	9600	9600	9600	0
334	20240621	154900	136600	9600	9600	9600	9600	0
335	20240621	154800	136600	9600	9600	9600	9600	0
336	20240621	154700	136600	9600	9600	9600	9600	0
337	20240621	154600	136600	9600	9600	9600	9600	0
338	20240621	154500	136600	9600	9600	9600	9600	0
339	20240621	154400	136600	9600	9600	9600	9600	0
340	20240621	154300	136600	9600	9600	9600	9600	0
341	20240621	154200	136600	9600	9600	9600	9600	0
342	20240621	154100	136600	9600	9600	9600	9600	0
343	20240621	154000	136600	9600	9600	9600	9600	0
344	20240621	153900	136600	9600	9600	9600	9600	0
345	20240621	153800	136600	9600	9600	9600	9600	0
346	20240621	153700	136600	9600	9600	9600	9600	0
347	20240621	153600	136600	9600	9600	9600	9600	0
348	20240621	153500	136600	9600	9600	9600	9600	0
349	20240621	153400	136600	9600	9600	9600	9600	0
350	20240621	153300	136600	9600	9600	9600	9600	0
351	20240621	153200	136600	9600	9600	9600	9600	0
352	20240621	153100	136600	9600	9600	9600	9600	0
353	20240621	153000	136600	9600	9600	9600	9600	0
354	20240621	152900	136600	9600	9600	9600	9600	0
355	20240621	152800	136600	9600	9600	9600	9600	0
356	20240621	152700	136600	9600	9600	9600	9600	0
357	20240621	152600	136600	9600	9600	9600	9600	0
358	20240621	152500	136600	9600	9600	9600	9600	0
359	20240621	152400	136600	9600	9600	9600	9600	0
360	20240621	152300	136600	9600	9600	9600	9600	0
361	20240621	152200	136600	9600	9600	9600	9600	0
362	20240621	152100	136600	9600	9600	9600	9600	0
363	20240621	152000	136600	9600	9600	9600	9600	0
364	20240621	151900	136600	9600	9600	9600	9600	0
365	20240621	151800	136600	9600	9600	9600	9600	0
366	20240621	151700	136600	9600	9600	9600	9600	0
367	20240621	151600	136600	9600	9600	9600	9600	0
368	20240621	151500	136600	9600	9600	9600	9600	0
369	20240621	151400	136600	9600	9600	9600	9600	0
370	20240621	151300	136600	9600	9600	9600	9600	0
371	20240621	151200	136600	9600	9600	9600	9600	0
372	20240621	151100	136600	9600	9600	9600	9600	0
373	20240621	151000	136600	9600	9600	9600	9600	0
374	20240621	150900	136600	9600	9600	9600	9600	0
375	20240621	150800	136600	9600	9600	9600	9600	0
376	20240621	150700	136600	9600	9600	9600	9600	0
377	20240621	150600	136600	9600	9600	9600	9600	0
378	20240621	150500	136600	9600	9600	9600	9600	0
379	20240621	150400	136600	9600	9600	9600	9600	0
380	20240621	150300	136600	9600	9600	9600	9600	0
381	20240621	150200	136600	9600	9600	9600	9600	0
382	20240621	150100	136600	9600	9600	9600	9600	0
383	20240621	150000	136600	9600	9600	9600	9600	0
384	20240621	145900	136600	9600	9600	9600	9600	0
385	20240621	145800	136600	9600	9600	9600	9600	0
386	20240621	145700	136600	9600	9600	9600	9600	0
387	20240621	145600	136600	9600	9600	9600	9600	0
388	20240621	145500	136600	9600	9600	9600	9600	0
389	20240621	145400	136600	9600	9600	9600	9600	0
390	20240621	145300	136600	9600	9600	9600	9600	0
391	20240621	145200	136600	9600	9600	9600	9600	0
392	20240621	145100	136600	9600	9600	9600	9600	0
393	20240621	145000	136600	9600	9600	9600	9600	0
394	20240621	144900	136600	9600	9600	9600	9600	0
395	20240621	144800	136600	9600	9600	9600	9600	0
396	20240621	144700	136600	9600	9600	9600	9600	0
397	20240621	144600	136600	9600	9600	9600	9600	0
398	20240621	144500	136600	9600	9600	9600	9600	0
399	20240621	144400	136600	9600	9600	9600	9600	0
400	20240621	144300	136600	9600	9600	9600	9600	0
401	20240621	144200	136600	9600	9600	9600	9600	0
402	20240621	144100	136600	9600	9600	9600	9600	0
403	20240621	144000	136600	9600	9600	9600	9600	0
404	20240621	143900	136600	9600	9600	9600	9600	0
405	20240621	143800	136600	9600	9600	9600	9600	0
406	20240621	143700	136600	9600	9600	9600	9600	0
407	20240621	143600	136600	9600	9600	9600	9600	0
408	20240621	143500	136600	9600	9600	9600	9600	0
409	20240621	143400	136600	9600	9600	9600	9600	0
410	20240621	143300	136600	9600	9600	9600	9600	0
411	20240621	143200	136600	9600	9600	9600	9600	0
412	20240621	143100	136600	9600	9600	9600	9600	0
413	20240621	143000	136600	9600	9600	9600	9600	0
414	20240621	142900	136600	9600	9600	9600	9600	0
415	20240621	142800	136600	9600	9600	9600	9600	0
416	20240621	142700	136600	9600	9600	9600	9600	0
417	20240621	142600	136600	9600	9600	9600	9600	0
418	20240621	142500	136600	9600	9600	9600	9600	0
419	20240621	142400	136600	9600	9600	9600	9600	0
420	20240621	142300	136600	9600	9600	9600	9600	0
421	20240621	142200	136600	9600	9600	9600	9600	0
422	20240621	142100	136600	9600	9600	9600	9600	0
423	20240621	142000	136600	9600	9600	9600	9600	0
424	20240621	141900	136600	9600	9600	9600	9600	0
425	20240621	141800	136600	9600	9600	9600	9600	0
426	20240621	141700	136600	9600	9600	9600	9600	0
427	20240621	141600	136600	9600	9600	9600	9600	0
428	20240621	141500	136600	9600	9600	9600	9600	0
429	20240621	141400	136600	9600	9600	9600	9600	0
430	20240621	141300	136600	9600	9600	9600	9600	0
431	20240621	141200	136600	9600	9600	9600	9600	0
432	20240621	141100	136600	9600	9600	9600	9600	0
433	20240621	141000	136600	9600	9600	9600	9600	0
434	20240621	140900	136600	9600	9600	9600	9600	0
435	20240621	140800	136600	9600	9600	9600	9600	0
436	20240621	140700	136600	9600	9600	9600	9600	0
437	20240621	140600	136600	9600	9600	9600	9600	0
438	20240621	140500	136600	9600	9600	9600	9600	0
439	20240621	140400	136600	9600	9600	9600	9600	0
440	20240621	140300	136600	9600	9600	9600	9600	0
441	20240621	140200	136600	9600	9600	9600	9600	0
442	20240621	140100	136600	9600	9600	9600	9600	0
443	20240621	140000	136600	9600	9600	9600	9600	0
444	20240621	135900	136600	9600	9600	9600	9600	0
445	20240621	135800	136600	9600	9600	9600	9600	0
446	20240621	135700	136600	9600	9600	9600	9600	0
447	20240621	135600	136600	9600	9600	9600	9600	0
448	20240621	135500	136600	9600	9600	9600	9600	0
449	20240621	135400	136600	9600	9600	9600	9600	0
450	20240621	135300	136600	9600	9600	9600	9600	0
451	20240621	135200	136600	9600	9600	9600	9600	0
452	20240621	135100	136600	9600	9600	9600	9600	0
453	20240621	135000	136600	9600	9600	9600	9600	0
454	20240621	134900	136600	9600	9600	9600	9600	0
455	20240621	134800	136600	9600	9600	9600	9600	5
456	20240621	134700	88600	9800	9800	9800	9800	0
457	20240621	134600	88600	9800	9800	9800	9800	0
458	20240621	134500	88600	9800	9800	9800	9800	0
459	20240621	134400	88600	9800	9800	9800	9800	0
460	20240621	134300	88600	9800	9800	9800	9800	0
461	20240621	134200	88600	9800	9800	9800	9800	0
462	20240621	134100	88600	9800	9800	9800	9800	0
463	20240621	134000	88600	9800	9800	9800	9800	0
464	20240621	133900	88600	9800	9800	9800	9800	0
465	20240621	133800	88600	9800	9800	9800	9800	0
466	20240621	133700	88600	9800	9800	9800	9800	0
467	20240621	133600	88600	9800	9800	9800	9800	0
468	20240621	133500	88600	9800	9800	9800	9800	0
469	20240621	133400	88600	9800	9800	9800	9800	0
470	20240621	133300	88600	9800	9800	9800	9800	0
471	20240621	133200	88600	9800	9800	9800	9800	0
472	20240621	133100	88600	9800	9800	9800	9800	0
473	20240621	133000	88600	9800	9800	9800	9800	0
474	20240621	132900	88600	9800	9800	9800	9800	0
475	20240621	132800	88600	9800	9800	9800	9800	0
476	20240621	132700	88600	9800	9800	9800	9800	0
477	20240621	132600	88600	9800	9800	9800	9800	0
478	20240621	132500	88600	9800	9800	9800	9800	0
479	20240621	132400	88600	9800	9800	9800	9800	0
480	20240621	132300	88600	9800	9800	9800	9800	0
481	20240621	132200	88600	9800	9800	9800	9800	0
482	20240621	132100	88600	9800	9800	9800	9800	0
483	20240621	132000	88600	9800	9800	9800	9800	0
484	20240621	131900	88600	9800	9800	9800	9800	0
485	20240621	131800	88600	9800	9800	9800	9800	0
486	20240621	131700	88600	9800	9800	9800	9800	0
487	20240621	131600	88600	9800	9800	9800	9800	0
488	20240621	131500	88600	9800	9800	9800	9800	0
489	20240621	131400	88600	9800	9800	9800	9800	0
490	20240621	131300	88600	9800	9800	9800	9800	0
491	20240621	131200	88600	9800	9800	9800	9800	0
492	20240621	131100	88600	9800	9800	9800	9800	0
493	20240621	131000	88600	9800	9800	9800	9800	0
494	20240621	130900	88600	9800	9800	9800	9800	0
495	20240621	130800	88600	9800	9800	9800	9800	0
496	20240621	130700	88600	9800	9800	9800	9800	0
497	20240621	130600	88600	9800	9800	9800	9800	0
498	20240621	130500	88600	9800	9800	9800	9800	0
499	20240621	130400	88600	9800	9800	9800	9800	0
500	20240621	130300	88600	9800	9800	9800	9800	0
501	20240621	130200	88600	9800	9800	9800	9800	0
502	20240621	130100	88600	9800	9800	9800	9800	0
503	20240621	130000	88600	9800	9800	9800	9800	0
504	20240621	125900	88600	9800	9800	9800	9800	0
505	20240621	125800	88600	9800	9800	9800	9800	0
506	20240621	125700	88600	9800	9800	9800	9800	0
507	20240621	125600	88600	9800	9800	9800	9800	0
508	20240621	125500	88600	9800	9800	9800	9800	0
509	20240621	125400	88600	9800	9800	9800	9800	0
510	20240621	125300	88600	9800	9800	9800	9800	0
511	20240621	125200	88600	9800	9800	9800	9800	0
512	20240621	125100	88600	9800	9800	9800	9800	0
513	20240621	125000	88600	9800	9800	9800	9800	0
514	20240621	124900	88600	9800	9800	9800	9800	0
515	20240621	124800	88600	9800	9800	9800	9800	0
516	20240621	124700	88600	9800	9800	9800	9800	0
517	20240621	124600	88600	9800	9800	9800	9800	0
518	20240621	124500	88600	9800	9800	9800	9800	0
519	20240621	124400	88600	9800	9800	9800	9800	0
520	20240621	124300	88600	9800	9800	9800	9800	0
521	20240621	124200	88600	9800	9800	9800	9800	0
522	20240621	124100	88600	9800	9800	9800	9800	0
523	20240621	124000	88600	9800	9800	9800	9800	0
524	20240621	123900	88600	9800	9800	9800	9800	0
525	20240621	123800	88600	9800	9800	9800	9800	0
526	20240621	123700	88600	9800	9800	9800	9800	0
527	20240621	123600	88600	9800	9800	9800	9800	0
528	20240621	123500	88600	9800	9800	9800	9800	0
529	20240621	123400	88600	9800	9800	9800	9800	0
530	20240621	123300	88600	9800	9800	9800	9800	0
531	20240621	123200	88600	9800	9800	9800	9800	0
532	20240621	123100	88600	9800	9800	9800	9800	0
533	20240621	123000	88600	9800	9800	9800	9800	0
534	20240621	122900	88600	9800	9800	9800	9800	0
535	20240621	122800	88600	9800	9800	9800	9800	0
536	20240621	122700	88600	9800	9800	9800	9800	0
537	20240621	122600	88600	9800	9800	9800	9800	0
538	20240621	122500	88600	9800	9800	9800	9800	0
539	20240621	122400	88600	9800	9800	9800	9800	0
540	20240621	122300	88600	9800	9800	9800	9800	0
541	20240621	122200	88600	9800	9800	9800	9800	0
542	20240621	122100	88600	9800	9800	9800	9800	0
543	20240621	122000	88600	9800	9800	9800	9800	0
544	20240621	121900	88600	9800	9800	9800	9800	0
545	20240621	121800	88600	9800	9800	9800	9800	0
546	20240621	121700	88600	9800	9800	9800	9800	0
547	20240621	121600	88600	9800	9800	9800	9800	0
548	20240621	121500	88600	9800	9800	9800	9800	0
549	20240621	121400	88600	9800	9800	9800	9800	0
550	20240621	121300	88600	9800	9800	9800	9800	0
551	20240621	121200	88600	9800	9800	9800	9800	0
552	20240621	121100	88600	9800	9800	9800	9800	0
553	20240621	121000	88600	9800	9800	9800	9800	0
554	20240621	120900	88600	9800	9800	9800	9800	0
555	20240621	120800	88600	9800	9800	9800	9800	0
556	20240621	120700	88600	9800	9800	9800	9800	0
557	20240621	120600	88600	9800	9800	9800	9800	0
558	20240621	120500	88600	9800	9800	9800	9800	0
559	20240621	120400	88600	9800	9800	9800	9800	0
560	20240621	120300	88600	9800	9800	9800	9800	0
561	20240621	120200	88600	9800	9800	9800	9800	0
562	20240621	120100	88600	9800	9800	9800	9800	0
563	20240621	120000	88600	9800	9800	9800	9800	0
564	20240621	115900	88600	9800	9800	9800	9800	0
565	20240621	115800	88600	9800	9800	9800	9800	0
566	20240621	115700	88600	9800	9800	9800	9800	0
567	20240621	115600	88600	9800	9800	9800	9800	0
568	20240621	115500	88600	9800	9800	9800	9800	0
569	20240621	115400	88600	9800	9800	9800	9800	0
570	20240621	115300	88600	9800	9800	9800	9800	0
571	20240621	115200	88600	9800	9800	9800	9800	0
572	20240621	115100	88600	9800	9800	9800	9800	0
573	20240621	115000	88600	9800	9800	9800	9800	0
574	20240621	114900	88600	9800	9800	9800	9800	0
575	20240621	114800	88600	9800	9800	9800	9800	0
576	20240621	114700	88600	9800	9800	9800	9800	0
577	20240621	114600	88600	9800	9800	9800	9800	0
578	20240621	114500	88600	9800	9800	9800	9800	0
579	20240621	114400	88600	9800	9800	9800	9800	0
580	20240621	114300	88600	9800	9800	9800	9800	0
581	20240621	114200	88600	9800	9800	9800	9800	0
582	20240621	114100	88600	9800	9800	9800	9800	0
583	20240621	114000	88600	9800	9800	9800	9800	0
584	20240621	113900	88600	9800	9800	9800	9800	0
585	20240621	113800	88600	9800	9800	9800	9800	0
586	20240621	113700	88600	9800	9800	9800	9800	0
587	20240621	113600	88600	9800	9800	9800	9800	0
588	20240621	113500	88600	9800	9800	9800	9800	0
589	20240621	113400	88600	9800	9800	9800	9800	0
590	20240621	113300	88600	9800	9800	9800	9800	0
591	20240621	113200	88600	9800	9800	9800	9800	0
592	20240621	113100	88600	9800	9800	9800	9800	0
593	20240621	113000	88600	9800	9800	9800	9800	0
594	20240621	112900	88600	9800	9800	9800	9800	0
595	20240621	112800	88600	9800	9800	9800	9800	0
596	20240621	112700	88600	9800	9800	9800	9800	0
597	20240621	112600	88600	9800	9800	9800	9800	0
598	20240621	112500	88600	9800	9800	9800	9800	0
599	20240621	112400	88600	9800	9800	9800	9800	0
600	20240621	112300	88600	9800	9800	9800	9800	0
601	20240621	112200	88600	9800	9800	9800	9800	0
602	20240621	112100	88600	9800	9800	9800	9800	0
603	20240621	112000	88600	9800	9800	9800	9800	0
604	20240621	111900	88600	9800	9800	9800	9800	0
605	20240621	111800	88600	9800	9800	9800	9800	0
606	20240621	111700	88600	9800	9800	9800	9800	0
607	20240621	111600	88600	9800	9800	9800	9800	0
608	20240621	111500	88600	9800	9800	9800	9800	0
609	20240621	111400	88600	9800	9800	9800	9800	0
610	20240621	111300	88600	9800	9800	9800	9800	0
611	20240621	111200	88600	9800	9800	9800	9800	0
612	20240621	111100	88600	9800	9800	9800	9800	0
613	20240621	111000	88600	9800	9800	9800	9800	0
614	20240621	110900	88600	9800	9800	9800	9800	0
615	20240621	110800	88600	9800	9800	9800	9800	0
616	20240621	110700	88600	9800	9800	9800	9800	0
617	20240621	110600	88600	9800	9800	9800	9800	0
618	20240621	110500	88600	9800	9800	9800	9800	0
619	20240621	110400	88600	9800	9800	9800	9800	0
620	20240621	110300	88600	9800	9800	9800	9800	0
621	20240621	110200	88600	9800	9800	9800	9800	0
622	20240621	110100	88600	9800	9800	9800	9800	0
623	20240621	110000	88600	9800	9800	9800	9800	0
624	20240621	105900	88600	9800	9800	9800	9800	0
625	20240621	105800	88600	9800	9800	9800	9800	0
626	20240621	105700	88600	9800	9800	9800	9800	0
627	20240621	105600	88600	9800	9800	9800	9800	0
628	20240621	105500	88600	9800	9800	9800	9800	0
629	20240621	105400	88600	9800	9800	9800	9800	0
630	20240621	105300	88600	9800	9800	9800	9800	0
631	20240621	105200	88600	9800	9800	9800	9800	0
632	20240621	105100	88600	9800	9800	9800	9800	0
633	20240621	105000	88600	9800	9800	9800	9800	0
634	20240621	104900	88600	9800	9800	9800	9800	0
635	20240621	104800	88600	9800	9800	9800	9800	0
636	20240621	104700	88600	9800	9800	9800	9800	0
637	20240621	104600	88600	9800	9800	9800	9800	0
638	20240621	104500	88600	9800	9800	9800	9800	0
639	20240621	104400	88600	9800	9800	9800	9800	0
640	20240621	104300	88600	9800	9800	9800	9800	0
641	20240621	104200	88600	9800	9800	9800	9800	0
642	20240621	104100	88600	9800	9800	9800	9800	0
643	20240621	104000	88600	9800	9800	9800	9800	0
644	20240621	103900	88600	9800	9800	9800	9800	0
645	20240621	103800	88600	9800	9800	9800	9800	0
646	20240621	103700	88600	9800	9800	9800	9800	0
647	20240621	103600	88600	9800	9800	9800	9800	0
648	20240621	103500	88600	9800	9800	9800	9800	0
649	20240621	103400	88600	9800	9800	9800	9800	0
650	20240621	103300	88600	9800	9800	9800	9800	0
651	20240621	103200	88600	9800	9800	9800	9800	0
652	20240621	103100	88600	9800	9800	9800	9800	0
653	20240621	103000	88600	9800	9800	9800	9800	0
654	20240621	102900	88600	9800	9800	9800	9800	0
655	20240621	102800	88600	9800	9800	9800	9800	0
656	20240621	102700	88600	9800	9800	9800	9800	0
657	20240621	102600	88600	9800	9800	9800	9800	0
658	20240621	102500	88600	9800	9800	9800	9800	0
659	20240621	102400	88600	9800	9800	9800	9800	0
660	20240621	102300	88600	9800	9800	9800	9800	0
661	20240621	102200	88600	9800	9800	9800	9800	0
662	20240621	102100	88600	9800	9800	9800	9800	0
663	20240621	102000	88600	9800	9800	9800	9800	0
664	20240621	101900	88600	9800	9800	9800	9800	0
665	20240621	101800	88600	9800	9800	9800	9800	0
666	20240621	101700	88600	9800	9800	9800	9800	0
667	20240621	101600	88600	9800	9800	9800	9800	0
668	20240621	101500	88600	9800	9800	9800	9800	0
669	20240621	101400	88600	9800	9800	9800	9800	0
670	20240621	101300	88600	9800	9800	9800	9800	0
671	20240621	101200	88600	9800	9800	9800	9800	0
672	20240621	101100	88600	9800	9800	9800	9800	0
673	20240621	101000	88600	9800	9800	9800	9800	0
674	20240621	100900	88600	9800	9800	9800	9800	0
675	20240621	100800	88600	9800	9800	9800	9800	0
676	20240621	100700	88600	9800	9800	9800	9800	0
677	20240621	100600	88600	9800	9800	9800	9800	0
678	20240621	100500	88600	9800	9800	9800	9800	0
679	20240621	100400	88600	9800	9800	9800	9800	0
680	20240621	100300	88600	9800	9800	9800	9800	0
681	20240621	100200	88600	9800	9800	9800	9800	0
682	20240621	100100	88600	9800	9800	9800	9800	0
683	20240621	100000	88600	9800	9800	9800	9800	0
684	20240621	095900	88600	9800	9800	9800	9800	0
685	20240621	095800	88600	9800	9800	9800	9800	0
686	20240621	095700	88600	9800	9800	9800	9800	0
687	20240621	095600	88600	9800	9800	9800	9800	0
688	20240621	095500	88600	9800	9800	9800	9800	0
689	20240621	095400	88600	9800	9800	9800	9800	2
690	20240621	095300	69000	10000	10000	10000	10000	0
691	20240621	095200	69000	10000	10000	10000	10000	0
692	20240621	095100	69000	10000	10000	10000	10000	0
693	20240621	095000	69000	10000	10000	10000	10000	0
694	20240621	094900	69000	10000	10000	10000	10000	0
695	20240621	094800	69000	10000	10000	10000	10000	0
696	20240621	094700	69000	10000	10000	10000	10000	0
697	20240621	094600	69000	10000	10000	10000	10000	0
698	20240621	094500	69000	10000	10000	10000	10000	0
699	20240621	094400	69000	10000	10000	10000	10000	0
700	20240621	094300	69000	10000	10000	10000	10000	0
701	20240621	094200	69000	10000	10000	10000	10000	0
702	20240621	094100	69000	10000	10000	10000	10000	0
703	20240621	094000	69000	10000	10000	10000	10000	0
704	20240621	093900	69000	10000	10000	10000	10000	0
705	20240621	093800	69000	10000	10000	10000	10000	0
706	20240621	093700	69000	10000	10000	10000	10000	1
707	20240621	093600	59000	10000	10000	10000	10000	0
708	20240621	093500	59000	10000	10000	10000	10000	0
709	20240621	093400	59000	10000	10000	10000	10000	0
710	20240621	093300	59000	10000	10000	10000	10000	0
711	20240621	093200	59000	10000	10000	10000	10000	0
712	20240621	093100	59000	10000	10000	10000	10000	0
713	20240621	093000	59000	10000	10000	10000	10000	0
714	20240621	092900	59000	10000	10000	10000	10000	0
715	20240621	092800	59000	10000	10000	10000	10000	0
716	20240621	092700	59000	10000	10000	10000	10000	0
717	20240621	092600	59000	10000	9800	10000	9800	6
718	20240621	092500	0	9600	9600	9600	9600	0
719	20240621	092400	0	9600	9600	9600	9600	0
720	20240621	092300	0	9600	9600	9600	9600	0
721	20240621	092200	0	9600	9600	9600	9600	0
722	20240621	092100	0	9600	9600	9600	9600	0
723	20240621	092000	0	9600	9600	9600	9600	0
724	20240621	091900	0	9600	9600	9600	9600	0
725	20240621	091800	0	9600	9600	9600	9600	0
726	20240621	091700	0	9600	9600	9600	9600	0
727	20240621	091600	0	9600	9600	9600	9600	0
728	20240621	091500	0	9600	9600	9600	9600	0
729	20240621	091400	0	9600	9600	9600	9600	0
730	20240621	091300	0	9600	9600	9600	9600	0
731	20240621	091200	0	9600	9600	9600	9600	0
732	20240621	091100	0	9600	9600	9600	9600	0
733	20240621	091000	0	9600	9600	9600	9600	0
734	20240621	090900	0	9600	9600	9600	9600	0
735	20240621	090800	0	9600	9600	9600	9600	0
736	20240621	090700	0	9600	9600	9600	9600	0
737	20240621	090600	0	9600	9600	9600	9600	0
738	20240621	090500	0	9600	9600	9600	9600	0
739	20240621	090400	0	9600	9600	9600	9600	0
740	20240621	090300	0	9600	9600	9600	9600	0
741	20240621	090200	0	9600	9600	9600	9600	0
742	20240621	090100	0	9600	9600	9600	9600	0
743	20240621	090000	0	9600	9600	9600	9600	0