KissMeData/247660/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	204800	240447090	9760	9760	9760	9760	214
3	20240618	204700	240447090	9760	9760	9760	9760	0
4	20240618	204600	240447090	9760	9760	9760	9760	0
5	20240618	204500	240447090	9760	9760	9760	9760	0
6	20240618	204400	240447090	9760	9760	9760	9760	0
7	20240618	204300	240447090	9760	9760	9760	9760	0
8	20240618	204200	240447090	9760	9760	9760	9760	0
9	20240618	204100	240447090	9760	9760	9760	9760	0
10	20240618	204000	240447090	9760	9760	9760	9760	0
11	20240618	203900	240447090	9760	9760	9760	9760	0
12	20240618	203800	240447090	9760	9760	9760	9760	0
13	20240618	203700	240447090	9760	9760	9760	9760	0
14	20240618	203600	240447090	9760	9760	9760	9760	0
15	20240618	203500	240447090	9760	9760	9760	9760	0
16	20240618	203400	240447090	9760	9760	9760	9760	0
17	20240618	203300	240447090	9760	9760	9760	9760	0
18	20240618	203200	240447090	9760	9760	9760	9760	0
19	20240618	203100	240447090	9760	9760	9760	9760	0
20	20240618	203000	240447090	9760	9760	9760	9760	0
21	20240618	202900	240447090	9760	9760	9760	9760	0
22	20240618	202800	240447090	9760	9760	9760	9760	0
23	20240618	202700	240447090	9760	9760	9760	9760	0
24	20240618	202600	240447090	9760	9760	9760	9760	0
25	20240618	202500	240447090	9760	9760	9760	9760	0
26	20240618	202400	240447090	9760	9760	9760	9760	0
27	20240618	202300	240447090	9760	9760	9760	9760	0
28	20240618	202200	240447090	9760	9760	9760	9760	0
29	20240618	202100	240447090	9760	9760	9760	9760	0
30	20240618	202000	240447090	9760	9760	9760	9760	0
31	20240618	201900	240447090	9760	9760	9760	9760	0
32	20240618	201800	240447090	9760	9760	9760	9760	214
33	20240618	201700	240447090	9760	9760	9760	9760	0
34	20240618	201600	240447090	9760	9760	9760	9760	0
35	20240618	201500	240447090	9760	9760	9760	9760	0
36	20240618	201400	240447090	9760	9760	9760	9760	0
37	20240618	201300	240447090	9760	9760	9760	9760	0
38	20240618	201200	240447090	9760	9760	9760	9760	0
39	20240618	201100	240447090	9760	9760	9760	9760	0
40	20240618	201000	240447090	9760	9760	9760	9760	0
41	20240618	200900	240447090	9760	9760	9760	9760	0
42	20240618	200800	240447090	9760	9760	9760	9760	0
43	20240618	200700	240447090	9760	9760	9760	9760	0
44	20240618	200600	240447090	9760	9760	9760	9760	0
45	20240618	200500	240447090	9760	9760	9760	9760	0
46	20240618	200400	240447090	9760	9760	9760	9760	0
47	20240618	200300	240447090	9760	9760	9760	9760	0
48	20240618	200200	240447090	9760	9760	9760	9760	0
49	20240618	200100	240447090	9760	9760	9760	9760	0
50	20240618	200000	240447090	9760	9760	9760	9760	0
51	20240618	195900	240447090	9760	9760	9760	9760	0
52	20240618	195800	240447090	9760	9760	9760	9760	0
53	20240618	195700	240447090	9760	9760	9760	9760	0
54	20240618	195600	240447090	9760	9760	9760	9760	0
55	20240618	195500	240447090	9760	9760	9760	9760	0
56	20240618	195400	240447090	9760	9760	9760	9760	0
57	20240618	195300	240447090	9760	9760	9760	9760	0
58	20240618	195200	240447090	9760	9760	9760	9760	0
59	20240618	195100	240447090	9760	9760	9760	9760	0
60	20240618	195000	240447090	9760	9760	9760	9760	0
61	20240618	194900	240447090	9760	9760	9760	9760	0
62	20240618	194800	240447090	9760	9760	9760	9760	214
63	20240618	194700	240447090	9760	9760	9760	9760	0
64	20240618	194600	240447090	9760	9760	9760	9760	0
65	20240618	194500	240447090	9760	9760	9760	9760	0
66	20240618	194400	240447090	9760	9760	9760	9760	0
67	20240618	194300	240447090	9760	9760	9760	9760	0
68	20240618	194200	240447090	9760	9760	9760	9760	0
69	20240618	194100	240447090	9760	9760	9760	9760	0
70	20240618	194000	240447090	9760	9760	9760	9760	0
71	20240618	193900	240447090	9760	9760	9760	9760	0
72	20240618	193800	240447090	9760	9760	9760	9760	0
73	20240618	193700	240447090	9760	9760	9760	9760	0
74	20240618	193600	240447090	9760	9760	9760	9760	0
75	20240618	193500	240447090	9760	9760	9760	9760	0
76	20240618	193400	240447090	9760	9760	9760	9760	0
77	20240618	193300	240447090	9760	9760	9760	9760	0
78	20240618	193200	240447090	9760	9760	9760	9760	0
79	20240618	193100	240447090	9760	9760	9760	9760	0
80	20240618	193000	240447090	9760	9760	9760	9760	0
81	20240618	192900	240447090	9760	9760	9760	9760	0
82	20240618	192800	240447090	9760	9760	9760	9760	0
83	20240618	192700	240447090	9760	9760	9760	9760	0
84	20240618	192600	240447090	9760	9760	9760	9760	0
85	20240618	192500	240447090	9760	9760	9760	9760	0
86	20240618	192400	240447090	9760	9760	9760	9760	0
87	20240618	192300	240447090	9760	9760	9760	9760	0
88	20240618	192200	240447090	9760	9760	9760	9760	0
89	20240618	192100	240447090	9760	9760	9760	9760	0
90	20240618	192000	240447090	9760	9760	9760	9760	0
91	20240618	191900	240447090	9760	9760	9760	9760	0
92	20240618	191800	240447090	9760	9760	9760	9760	214
93	20240618	191700	240447090	9760	9760	9760	9760	0
94	20240618	191600	240447090	9760	9760	9760	9760	0
95	20240618	191500	240447090	9760	9760	9760	9760	0
96	20240618	191400	240447090	9760	9760	9760	9760	0
97	20240618	191300	240447090	9760	9760	9760	9760	0
98	20240618	191200	240447090	9760	9760	9760	9760	0
99	20240618	191100	240447090	9760	9760	9760	9760	0
100	20240618	191000	240447090	9760	9760	9760	9760	0
101	20240618	190900	240447090	9760	9760	9760	9760	0
102	20240618	190800	240447090	9760	9760	9760	9760	0
103	20240618	190700	240447090	9760	9760	9760	9760	0
104	20240618	190600	240447090	9760	9760	9760	9760	0
105	20240618	190500	240447090	9760	9760	9760	9760	0
106	20240618	190400	240447090	9760	9760	9760	9760	0
107	20240618	190300	240447090	9760	9760	9760	9760	0
108	20240618	190200	240447090	9760	9760	9760	9760	0
109	20240618	190100	240447090	9760	9760	9760	9760	0
110	20240618	190000	240447090	9760	9760	9760	9760	0
111	20240618	185900	240447090	9760	9760	9760	9760	0
112	20240618	185800	240447090	9760	9760	9760	9760	0
113	20240618	185700	240447090	9760	9760	9760	9760	0
114	20240618	185600	240447090	9760	9760	9760	9760	0
115	20240618	185500	240447090	9760	9760	9760	9760	0
116	20240618	185400	240447090	9760	9760	9760	9760	0
117	20240618	185300	240447090	9760	9760	9760	9760	0
118	20240618	185200	240447090	9760	9760	9760	9760	0
119	20240618	185100	240447090	9760	9760	9760	9760	0
120	20240618	185000	240447090	9760	9760	9760	9760	0
121	20240618	184900	240447090	9760	9760	9760	9760	0
122	20240618	184800	240447090	9760	9760	9760	9760	214
123	20240618	184700	240447090	9760	9760	9760	9760	0
124	20240618	184600	240447090	9760	9760	9760	9760	0
125	20240618	184500	240447090	9760	9760	9760	9760	0
126	20240618	184400	240447090	9760	9760	9760	9760	0
127	20240618	184300	240447090	9760	9760	9760	9760	0
128	20240618	184200	240447090	9760	9760	9760	9760	0
129	20240618	184100	240447090	9760	9760	9760	9760	0
130	20240618	184000	240447090	9760	9760	9760	9760	0
131	20240618	183900	240447090	9760	9760	9760	9760	0
132	20240618	183800	240447090	9760	9760	9760	9760	0
133	20240618	183700	240447090	9760	9760	9760	9760	0
134	20240618	183600	240447090	9760	9760	9760	9760	0
135	20240618	183500	240447090	9760	9760	9760	9760	0
136	20240618	183400	240447090	9760	9760	9760	9760	0
137	20240618	183300	240447090	9760	9760	9760	9760	0
138	20240618	183200	240447090	9760	9760	9760	9760	0
139	20240618	183100	240447090	9760	9760	9760	9760	0
140	20240618	183000	240447090	9760	9760	9760	9760	0
141	20240618	182900	240447090	9760	9760	9760	9760	0
142	20240618	182800	240447090	9760	9760	9760	9760	0
143	20240618	182700	240447090	9760	9760	9760	9760	0
144	20240618	182600	240447090	9760	9760	9760	9760	0
145	20240618	182500	240447090	9760	9760	9760	9760	0
146	20240618	182400	240447090	9760	9760	9760	9760	0
147	20240618	182300	240447090	9760	9760	9760	9760	0
148	20240618	182200	240447090	9760	9760	9760	9760	0
149	20240618	182100	240447090	9760	9760	9760	9760	0
150	20240618	182000	240447090	9760	9760	9760	9760	0
151	20240618	181900	240447090	9760	9760	9760	9760	0
152	20240618	181800	240447090	9760	9760	9760	9760	214
153	20240618	181700	240447090	9760	9760	9760	9760	0
154	20240618	181600	240447090	9760	9760	9760	9760	0
155	20240618	181500	240447090	9760	9760	9760	9760	0
156	20240618	181400	240447090	9760	9760	9760	9760	0
157	20240618	181300	240447090	9760	9760	9760	9760	0
158	20240618	181200	240447090	9760	9760	9760	9760	0
159	20240618	181100	240447090	9760	9760	9760	9760	0
160	20240618	181000	240447090	9760	9760	9760	9760	0
161	20240618	180900	240447090	9760	9760	9760	9760	0
162	20240618	180800	240447090	9760	9760	9760	9760	0
163	20240618	180700	240447090	9760	9760	9760	9760	0
164	20240618	180600	240447090	9760	9760	9760	9760	0
165	20240618	180500	240447090	9760	9760	9760	9760	0
166	20240618	180400	240447090	9760	9760	9760	9760	0
167	20240618	180300	240447090	9760	9760	9760	9760	0
168	20240618	180200	240447090	9760	9760	9760	9760	0
169	20240618	180100	240447090	9760	9760	9760	9760	0
170	20240618	180000	240447090	9760	9760	9760	9760	0
171	20240618	175900	240447090	9760	9760	9760	9760	0
172	20240618	175800	240447090	9760	9760	9760	9760	0
173	20240618	175700	240447090	9760	9760	9760	9760	0
174	20240618	175600	240447090	9760	9760	9760	9760	0
175	20240618	175500	240447090	9760	9760	9760	9760	0
176	20240618	175400	240447090	9760	9760	9760	9760	0
177	20240618	175300	240447090	9760	9760	9760	9760	0
178	20240618	175200	240447090	9760	9760	9760	9760	0
179	20240618	175100	240447090	9760	9760	9760	9760	0
180	20240618	175000	240447090	9760	9760	9760	9760	0
181	20240618	174900	240447090	9760	9760	9760	9760	0
182	20240618	174800	240447090	9760	9760	9760	9760	214
183	20240618	174700	240447090	9760	9760	9760	9760	0
184	20240618	174600	240447090	9760	9760	9760	9760	0
185	20240618	174500	240447090	9760	9760	9760	9760	0
186	20240618	174400	240447090	9760	9760	9760	9760	0
187	20240618	174300	240447090	9760	9760	9760	9760	0
188	20240618	174200	240447090	9760	9760	9760	9760	0
189	20240618	174100	240447090	9760	9760	9760	9760	0
190	20240618	174000	240447090	9760	9760	9760	9760	0
191	20240618	173900	240447090	9760	9760	9760	9760	0
192	20240618	173800	240447090	9760	9760	9760	9760	0
193	20240618	173700	240447090	9760	9760	9760	9760	0
194	20240618	173600	240447090	9760	9760	9760	9760	0
195	20240618	173500	240447090	9760	9760	9760	9760	0
196	20240618	173400	240447090	9760	9760	9760	9760	0
197	20240618	173300	240447090	9760	9760	9760	9760	0
198	20240618	173200	240447090	9760	9760	9760	9760	0
199	20240618	173100	240447090	9760	9760	9760	9760	0
200	20240618	173000	240447090	9760	9760	9760	9760	0
201	20240618	172900	240447090	9760	9760	9760	9760	0
202	20240618	172800	240447090	9760	9760	9760	9760	0
203	20240618	172700	240447090	9760	9760	9760	9760	0
204	20240618	172600	240447090	9760	9760	9760	9760	0
205	20240618	172500	240447090	9760	9760	9760	9760	0
206	20240618	172400	240447090	9760	9760	9760	9760	0
207	20240618	172300	240447090	9760	9760	9760	9760	0
208	20240618	172200	240447090	9760	9760	9760	9760	0
209	20240618	172100	240447090	9760	9760	9760	9760	0
210	20240618	172000	240447090	9760	9760	9760	9760	0
211	20240618	171900	240447090	9760	9760	9760	9760	0
212	20240618	171800	240447090	9760	9760	9760	9760	214
213	20240618	171700	240447090	9760	9760	9760	9760	0
214	20240618	171600	240447090	9760	9760	9760	9760	0
215	20240618	171500	240447090	9760	9760	9760	9760	0
216	20240618	171400	240447090	9760	9760	9760	9760	0
217	20240618	171300	240447090	9760	9760	9760	9760	0
218	20240618	171200	240447090	9760	9760	9760	9760	0
219	20240618	171100	240447090	9760	9760	9760	9760	0
220	20240618	171000	240447090	9760	9760	9760	9760	0
221	20240618	170900	240447090	9760	9760	9760	9760	0
222	20240618	170800	240447090	9760	9760	9760	9760	0
223	20240618	170700	240447090	9760	9760	9760	9760	0
224	20240618	170600	240447090	9760	9760	9760	9760	0
225	20240618	170500	240447090	9760	9760	9760	9760	0
226	20240618	170400	240447090	9760	9760	9760	9760	0
227	20240618	170300	240447090	9760	9760	9760	9760	0
228	20240618	170200	240447090	9760	9760	9760	9760	0
229	20240618	170100	240447090	9760	9760	9760	9760	0
230	20240618	170000	240447090	9760	9760	9760	9760	0
231	20240618	165900	240447090	9760	9760	9760	9760	0
232	20240618	165800	240447090	9760	9760	9760	9760	0
233	20240618	165700	240447090	9760	9760	9760	9760	0
234	20240618	165600	240447090	9760	9760	9760	9760	0
235	20240618	165500	240447090	9760	9760	9760	9760	0
236	20240618	165400	240447090	9760	9760	9760	9760	0
237	20240618	165300	240447090	9760	9760	9760	9760	0
238	20240618	165200	240447090	9760	9760	9760	9760	0
239	20240618	165100	240447090	9760	9760	9760	9760	0
240	20240618	165000	240447090	9760	9760	9760	9760	0
241	20240618	164900	240447090	9760	9760	9760	9760	0
242	20240618	164800	240447090	9760	9760	9760	9760	214
243	20240618	164700	240447090	9760	9760	9760	9760	0
244	20240618	164600	240447090	9760	9760	9760	9760	0
245	20240618	164500	240447090	9760	9760	9760	9760	0
246	20240618	164400	240447090	9760	9760	9760	9760	0
247	20240618	164300	240447090	9760	9760	9760	9760	0
248	20240618	164200	240447090	9760	9760	9760	9760	0
249	20240618	164100	240447090	9760	9760	9760	9760	0
250	20240618	164000	240447090	9760	9760	9760	9760	0
251	20240618	163900	240447090	9760	9760	9760	9760	0
252	20240618	163800	240447090	9760	9760	9760	9760	0
253	20240618	163700	240447090	9760	9760	9760	9760	0
254	20240618	163600	240447090	9760	9760	9760	9760	0
255	20240618	163500	240447090	9760	9760	9760	9760	0
256	20240618	163400	240447090	9760	9760	9760	9760	0
257	20240618	163300	240447090	9760	9760	9760	9760	0
258	20240618	163200	240447090	9760	9760	9760	9760	0
259	20240618	163100	240447090	9760	9760	9760	9760	0
260	20240618	163000	240447090	9760	9760	9760	9760	0
261	20240618	162900	240447090	9760	9760	9760	9760	0
262	20240618	162800	240447090	9760	9760	9760	9760	0
263	20240618	162700	240447090	9760	9760	9760	9760	0
264	20240618	162600	240447090	9760	9760	9760	9760	0
265	20240618	162500	240447090	9760	9760	9760	9760	0
266	20240618	162400	240447090	9760	9760	9760	9760	0
267	20240618	162300	240447090	9760	9760	9760	9760	0
268	20240618	162200	240447090	9760	9760	9760	9760	0
269	20240618	162100	240447090	9760	9760	9760	9760	0
270	20240618	162000	240447090	9760	9760	9760	9760	0
271	20240618	161900	240447090	9760	9760	9760	9760	0
272	20240618	161800	240447090	9760	9760	9760	9760	214
273	20240618	161700	240447090	9760	9760	9760	9760	0
274	20240618	161600	240447090	9760	9760	9760	9760	0
275	20240618	161500	240447090	9760	9760	9760	9760	0
276	20240618	161400	240447090	9760	9760	9760	9760	0
277	20240618	161300	240447090	9760	9760	9760	9760	0
278	20240618	161200	240447090	9760	9760	9760	9760	0
279	20240618	161100	240447090	9760	9760	9760	9760	0
280	20240618	161000	240447090	9760	9760	9760	9760	0
281	20240618	160900	240447090	9760	9760	9760	9760	0
282	20240618	160800	240447090	9760	9760	9760	9760	0
283	20240618	160700	240447090	9760	9760	9760	9760	0
284	20240618	160600	240447090	9760	9760	9760	9760	0
285	20240618	160500	240447090	9760	9760	9760	9760	0
286	20240618	160400	240447090	9760	9760	9760	9760	0
287	20240618	160300	240447090	9760	9760	9760	9760	0
288	20240618	160200	240447090	9760	9760	9760	9760	0
289	20240618	160100	240447090	9760	9760	9760	9760	0
290	20240618	160000	240447090	9760	9760	9760	9760	0
291	20240618	155900	240447090	9760	9760	9760	9760	0
292	20240618	155800	240447090	9760	9760	9760	9760	0
293	20240618	155700	240447090	9760	9760	9760	9760	0
294	20240618	155600	240447090	9760	9760	9760	9760	0
295	20240618	155500	240447090	9760	9760	9760	9760	0
296	20240618	155400	240447090	9760	9760	9760	9760	0
297	20240618	155300	240447090	9760	9760	9760	9760	0
298	20240618	155200	240447090	9760	9760	9760	9760	0
299	20240618	155100	240447090	9760	9760	9760	9760	0
300	20240618	155000	240447090	9760	9760	9760	9760	0
301	20240618	154900	240447090	9760	9760	9760	9760	0
302	20240618	154800	240447090	9760	9760	9760	9760	214
303	20240618	154700	240447090	9760	9760	9760	9760	0
304	20240618	154600	240447090	9760	9760	9760	9760	0
305	20240618	154500	240447090	9760	9760	9760	9760	0
306	20240618	154400	240447090	9760	9760	9760	9760	0
307	20240618	154300	240447090	9760	9760	9760	9760	0
308	20240618	154200	240447090	9760	9760	9760	9760	0
309	20240618	154100	240447090	9760	9760	9760	9760	0
310	20240618	154000	240447090	9760	9760	9760	9760	0
311	20240618	153900	240447090	9760	9760	9760	9760	0
312	20240618	153800	240447090	9760	9760	9760	9760	0
313	20240618	153700	240447090	9760	9760	9760	9760	0
314	20240618	153600	240447090	9760	9760	9760	9760	0
315	20240618	153500	240447090	9760	9760	9760	9760	0
316	20240618	153400	240447090	9760	9760	9760	9760	0
317	20240618	153300	240447090	9760	9760	9760	9760	0
318	20240618	153200	240447090	9760	9760	9760	9760	0
319	20240618	153100	240447090	9760	9760	9760	9760	0
320	20240618	153000	240447090	9760	9760	9760	9760	214
321	20240618	152900	238358450	9760	9760	9760	9760	0
322	20240618	152800	238358450	9760	9760	9760	9760	0
323	20240618	152700	238358450	9760	9760	9760	9760	0
324	20240618	152600	238358450	9760	9760	9760	9760	0
325	20240618	152500	238358450	9760	9760	9760	9760	0
326	20240618	152400	238358450	9760	9760	9760	9760	0
327	20240618	152300	238358450	9760	9760	9760	9760	0
328	20240618	152200	238358450	9760	9760	9760	9760	0
329	20240618	152100	238358450	9760	9760	9760	9760	0
330	20240618	152000	238358450	9760	9760	9760	9760	0
331	20240618	151900	238358450	9760	9740	9760	9740	166
332	20240618	151800	236740290	9750	9750	9750	9750	64
333	20240618	151700	236116290	9740	9730	9740	9730	91
334	20240618	151600	235229970	9700	9710	9710	9700	122
335	20240618	151500	234046360	9710	9710	9740	9710	38
336	20240618	151400	233677290	9730	9700	9730	9700	68
337	20240618	151300	233017150	9700	9690	9700	9680	146
338	20240618	151200	231601200	9690	9690	9690	9690	26
339	20240618	151100	231349260	9700	9700	9700	9700	18
340	20240618	151000	231174660	9690	9690	9690	9690	110
341	20240618	150900	230108760	9690	9690	9690	9690	0
342	20240618	150800	230108760	9690	9690	9690	9690	1
343	20240618	150700	230099070	9660	9690	9690	9660	13
344	20240618	150600	229973400	9680	9680	9680	9680	0
345	20240618	150500	229973400	9680	9680	9680	9680	42
346	20240618	150400	229566840	9680	9680	9680	9680	4
347	20240618	150300	229528120	9650	9650	9650	9650	0
348	20240618	150200	229528120	9650	9650	9650	9650	375
349	20240618	150100	225909370	9680	9660	9680	9660	3
350	20240618	150000	225880370	9660	9660	9660	9660	5
351	20240618	145900	225832070	9650	9640	9650	9640	67
352	20240618	145800	225185780	9640	9640	9640	9640	5
353	20240618	145700	225137580	9640	9640	9640	9640	0
354	20240618	145600	225137580	9640	9640	9640	9640	2
355	20240618	145500	225118300	9640	9580	9640	9580	20
356	20240618	145400	224925740	9600	9600	9600	9600	50
357	20240618	145300	224445740	9570	9600	9600	9570	561
358	20240618	145200	219067580	9640	9640	9640	9640	0
359	20240618	145100	219067580	9640	9610	9640	9600	122
360	20240618	145000	217895770	9620	9630	9640	9620	195
361	20240618	144900	216019400	9640	9640	9640	9640	43
362	20240618	144800	215604880	9630	9630	9630	9620	143
363	20240618	144700	214228270	9630	9630	9630	9630	58
364	20240618	144600	213669730	9620	9620	9620	9620	19
365	20240618	144500	213486950	9620	9620	9620	9620	233
366	20240618	144400	211245490	9620	9620	9620	9620	0
367	20240618	144300	211245490	9620	9620	9620	9620	0
368	20240618	144200	211245490	9620	9640	9640	9620	50
369	20240618	144100	210764030	9650	9650	9650	9650	0
370	20240618	144000	210764030	9650	9650	9650	9650	3
371	20240618	143900	210735080	9650	9650	9650	9650	0
372	20240618	143800	210735080	9650	9650	9650	9650	26
373	20240618	143700	210484180	9650	9650	9650	9650	0
374	20240618	143600	210484180	9650	9650	9650	9650	0
375	20240618	143500	210484180	9650	9650	9650	9650	0
376	20240618	143400	210484180	9650	9650	9650	9650	23
377	20240618	143300	210262230	9630	9630	9630	9630	0
378	20240618	143200	210262230	9630	9630	9630	9630	80
379	20240618	143100	209491830	9630	9630	9630	9630	0
380	20240618	143000	209491830	9630	9630	9630	9630	1
381	20240618	142900	209482200	9590	9590	9590	9590	0
382	20240618	142800	209482200	9590	9590	9590	9590	0
383	20240618	142700	209482200	9590	9590	9590	9590	0
384	20240618	142600	209482200	9590	9590	9590	9590	0
385	20240618	142500	209482200	9590	9590	9590	9590	0
386	20240618	142400	209482200	9590	9590	9590	9590	0
387	20240618	142300	209482200	9590	9630	9630	9590	109
388	20240618	142200	208435020	9620	9620	9620	9620	0
389	20240618	142100	208435020	9620	9620	9620	9620	0
390	20240618	142000	208435020	9620	9620	9620	9620	0
391	20240618	141900	208435020	9620	9600	9620	9600	400
392	20240618	141800	204590340	9600	9610	9610	9600	51
393	20240618	141700	204100440	9600	9600	9600	9600	0
394	20240618	141600	204100440	9600	9600	9600	9600	0
395	20240618	141500	204100440	9600	9600	9600	9600	0
396	20240618	141400	204100440	9600	9600	9600	9600	312
397	20240618	141300	201105240	9600	9620	9620	9600	55
398	20240618	141200	200577140	9600	9600	9600	9600	1
399	20240618	141100	200567540	9610	9610	9620	9600	361
400	20240618	141000	197100740	9610	9610	9610	9610	1
401	20240618	140900	197091130	9600	9600	9600	9600	0
402	20240618	140800	197091130	9600	9600	9600	9600	100
403	20240618	140700	196131130	9580	9580	9580	9580	320
404	20240618	140600	193065530	9580	9600	9600	9580	55
405	20240618	140500	192538010	9610	9610	9610	9610	0
406	20240618	140400	192538010	9610	9620	9620	9610	79
407	20240618	140300	191778770	9620	9630	9640	9620	22
408	20240618	140200	191566920	9610	9610	9610	9610	4
409	20240618	140100	191528480	9610	9610	9610	9610	51
410	20240618	140000	191038370	9610	9610	9610	9610	0
411	20240618	135900	191038370	9610	9610	9610	9610	0
412	20240618	135800	191038370	9610	9600	9610	9600	6
413	20240618	135700	190980760	9630	9630	9630	9630	13
414	20240618	135600	190855570	9630	9610	9630	9610	19
415	20240618	135500	190672620	9590	9590	9590	9590	0
416	20240618	135400	190672620	9590	9640	9640	9590	197
417	20240618	135300	188782550	9640	9640	9640	9640	0
418	20240618	135200	188782550	9640	9640	9640	9640	0
419	20240618	135100	188782550	9640	9610	9640	9610	130
420	20240618	135000	187532710	9600	9600	9600	9600	0
421	20240618	134900	187532710	9600	9600	9600	9600	0
422	20240618	134800	187532710	9600	9640	9640	9600	221
423	20240618	134700	185411070	9600	9610	9610	9600	60
424	20240618	134600	184834580	9640	9640	9640	9640	0
425	20240618	134500	184834580	9640	9640	9640	9640	2
426	20240618	134400	184815300	9640	9640	9640	9640	18
427	20240618	134300	184641780	9600	9610	9610	9600	205
428	20240618	134200	182673550	9640	9640	9640	9640	1
429	20240618	134100	182663910	9640	9640	9640	9640	0
430	20240618	134000	182663910	9640	9640	9640	9640	0
431	20240618	133900	182663910	9640	9640	9640	9640	0
432	20240618	133800	182663910	9640	9640	9640	9640	0
433	20240618	133700	182663910	9640	9640	9640	9640	0
434	20240618	133600	182663910	9640	9640	9640	9640	1
435	20240618	133500	182654270	9640	9640	9640	9640	0
436	20240618	133400	182654270	9640	9640	9640	9640	100
437	20240618	133300	181690270	9600	9600	9600	9600	2
438	20240618	133200	181671070	9640	9640	9640	9640	0
439	20240618	133100	181671070	9640	9640	9640	9640	2
440	20240618	133000	181651790	9640	9590	9640	9590	189
441	20240618	132900	179838730	9610	9610	9610	9610	0
442	20240618	132800	179838730	9610	9610	9610	9610	0
443	20240618	132700	179838730	9610	9610	9610	9610	10
444	20240618	132600	179742630	9620	9620	9620	9620	0
445	20240618	132500	179742630	9620	9630	9630	9620	298
446	20240618	132400	176875430	9660	9660	9660	9660	3
447	20240618	132300	176846450	9620	9620	9620	9620	0
448	20240618	132200	176846450	9620	9620	9620	9620	70
449	20240618	132100	176173050	9620	9620	9620	9620	0
450	20240618	132000	176173050	9620	9620	9620	9620	0
451	20240618	131900	176173050	9620	9620	9620	9620	1
452	20240618	131800	176163430	9620	9630	9630	9620	10
453	20240618	131700	176067220	9660	9660	9660	9660	0
454	20240618	131600	176067220	9660	9660	9660	9660	0
455	20240618	131500	176067220	9660	9660	9660	9660	0
456	20240618	131400	176067220	9660	9660	9660	9660	0
457	20240618	131300	176067220	9660	9660	9660	9660	0
458	20240618	131200	176067220	9660	9660	9660	9580	583
459	20240618	131100	170477330	9660	9660	9660	9660	0
460	20240618	131000	170477330	9660	9660	9660	9660	0
461	20240618	130900	170477330	9660	9660	9660	9660	0
462	20240618	130800	170477330	9660	9660	9660	9660	0
463	20240618	130700	170477330	9660	9660	9660	9660	5
464	20240618	130600	170429030	9660	9660	9660	9660	1
465	20240618	130500	170419370	9650	9650	9650	9650	0
466	20240618	130400	170419370	9650	9650	9650	9650	0
467	20240618	130300	170419370	9650	9650	9650	9650	0
468	20240618	130200	170419370	9650	9650	9650	9650	0
469	20240618	130100	170419370	9650	9650	9650	9650	53
470	20240618	130000	169907920	9660	9660	9660	9660	1
471	20240618	125900	169898260	9660	9660	9660	9660	0
472	20240618	125800	169898260	9660	9660	9660	9660	0
473	20240618	125700	169898260	9660	9660	9660	9660	0
474	20240618	125600	169898260	9660	9660	9660	9660	0
475	20240618	125500	169898260	9660	9660	9660	9660	0
476	20240618	125400	169898260	9660	9660	9660	9660	3
477	20240618	125300	169869280	9670	9670	9670	9670	0
478	20240618	125200	169869280	9670	9670	9670	9670	0
479	20240618	125100	169869280	9670	9670	9670	9670	50
480	20240618	125000	169385780	9670	9670	9670	9670	51
481	20240618	124900	168892610	9660	9660	9660	9660	3
482	20240618	124800	168863630	9670	9670	9670	9670	1
483	20240618	124700	168853960	9670	9670	9670	9670	1
484	20240618	124600	168844290	9660	9660	9660	9660	0
485	20240618	124500	168844290	9660	9660	9660	9660	0
486	20240618	124400	168844290	9660	9660	9660	9660	0
487	20240618	124300	168844290	9660	9660	9660	9660	0
488	20240618	124200	168844290	9660	9660	9660	9660	0
489	20240618	124100	168844290	9660	9650	9660	9650	180
490	20240618	124000	167105870	9660	9660	9660	9660	18
491	20240618	123900	166931990	9600	9600	9600	9600	0
492	20240618	123800	166931990	9600	9600	9600	9600	0
493	20240618	123700	166931990	9600	9600	9600	9600	0
494	20240618	123600	166931990	9600	9600	9600	9600	0
495	20240618	123500	166931990	9600	9600	9600	9600	3
496	20240618	123400	166903190	9660	9660	9660	9660	0
497	20240618	123300	166903190	9660	9610	9660	9600	827
498	20240618	123200	158932350	9600	9600	9600	9600	0
499	20240618	123100	158932350	9600	9640	9640	9600	300
500	20240618	123000	156044670	9670	9670	9670	9670	0
501	20240618	122900	156044670	9670	9670	9670	9670	0
502	20240618	122800	156044670	9670	9670	9670	9670	0
503	20240618	122700	156044670	9670	9670	9670	9670	0
504	20240618	122600	156044670	9670	9670	9670	9670	0
505	20240618	122500	156044670	9670	9670	9670	9670	1
506	20240618	122400	156035000	9670	9670	9670	9670	301
507	20240618	122300	153124330	9670	9670	9670	9670	18
508	20240618	122200	152950270	9600	9600	9600	9600	0
509	20240618	122100	152950270	9600	9600	9600	9600	1
510	20240618	122000	152940670	9580	9580	9580	9580	0
511	20240618	121900	152940670	9580	9580	9580	9580	100
512	20240618	121800	151982670	9580	9580	9580	9580	0
513	20240618	121700	151982670	9580	9630	9630	9580	2578
514	20240618	121600	127234310	9670	9670	9670	9670	0
515	20240618	121500	127234310	9670	9670	9670	9670	0
516	20240618	121400	127234310	9670	9670	9670	9670	0
517	20240618	121300	127234310	9670	9670	9670	9670	90
518	20240618	121200	126364010	9620	9620	9620	9620	0
519	20240618	121100	126364010	9620	9620	9620	9620	0
520	20240618	121000	126364010	9620	9620	9620	9620	0
521	20240618	120900	126364010	9620	9620	9620	9620	0
522	20240618	120800	126364010	9620	9620	9620	9620	15
523	20240618	120700	126219710	9620	9620	9620	9620	0
524	20240618	120600	126219710	9620	9620	9620	9620	1
525	20240618	120500	126210090	9620	9620	9620	9620	0
526	20240618	120400	126210090	9620	9620	9620	9620	151
527	20240618	120300	124757470	9620	9620	9620	9620	0
528	20240618	120200	124757470	9620	9620	9620	9620	0
529	20240618	120100	124757470	9620	9630	9630	9620	7
530	20240618	120000	124690120	9620	9620	9620	9620	0
531	20240618	115900	124690120	9620	9620	9620	9620	55
532	20240618	115800	124161020	9620	9620	9620	9620	0
533	20240618	115700	124161020	9620	9620	9620	9620	0
534	20240618	115600	124161020	9620	9620	9620	9620	100
535	20240618	115500	123199020	9660	9660	9660	9660	200
536	20240618	115400	121267020	9660	9660	9660	9660	98
537	20240618	115300	120320340	9610	9630	9630	9610	48
538	20240618	115200	119858950	9660	9660	9660	9660	0
539	20240618	115100	119858950	9660	9660	9660	9660	0
540	20240618	115000	119858950	9660	9680	9680	9660	9
541	20240618	114900	119771850	9680	9680	9680	9680	20
542	20240618	114800	119578250	9660	9660	9660	9660	0
543	20240618	114700	119578250	9660	9660	9660	9660	0
544	20240618	114600	119578250	9660	9660	9660	9660	0
545	20240618	114500	119578250	9660	9660	9660	9660	0
546	20240618	114400	119578250	9660	9660	9660	9660	0
547	20240618	114300	119578250	9660	9660	9660	9660	0
548	20240618	114200	119578250	9660	9660	9660	9660	0
549	20240618	114100	119578250	9660	9660	9660	9660	155
550	20240618	114000	118080950	9620	9620	9620	9620	0
551	20240618	113900	118080950	9620	9620	9620	9620	0
552	20240618	113800	118080950	9620	9620	9620	9620	0
553	20240618	113700	118080950	9620	9640	9640	9620	46
554	20240618	113600	117638370	9660	9660	9660	9660	46
555	20240618	113500	117194010	9650	9650	9650	9650	0
556	20240618	113400	117194010	9650	9650	9650	9650	0
557	20240618	113300	117194010	9650	9650	9650	9650	0
558	20240618	113200	117194010	9650	9650	9650	9650	3
559	20240618	113100	117165060	9660	9670	9670	9660	150
560	20240618	113000	115716050	9660	9660	9660	9660	0
561	20240618	112900	115716050	9660	9660	9660	9660	0
562	20240618	112800	115716050	9660	9670	9670	9660	9
563	20240618	112700	115629080	9660	9660	9660	9660	46
564	20240618	112600	115184720	9700	9700	9700	9700	2
565	20240618	112500	115165320	9700	9700	9700	9700	0
566	20240618	112400	115165320	9700	9700	9700	9700	4
567	20240618	112300	115126520	9700	9700	9700	9700	0
568	20240618	112200	115126520	9700	9700	9700	9700	0
569	20240618	112100	115126520	9700	9700	9700	9700	0
570	20240618	112000	115126520	9700	9700	9700	9700	0
571	20240618	111900	115126520	9700	9700	9700	9700	65
572	20240618	111800	114496020	9700	9660	9700	9660	23
573	20240618	111700	114272960	9700	9700	9700	9700	0
574	20240618	111600	114272960	9700	9700	9700	9700	0
575	20240618	111500	114272960	9700	9700	9700	9700	0
576	20240618	111400	114272960	9700	9700	9700	9680	329
577	20240618	111300	111082460	9620	9690	9700	9620	612
578	20240618	111200	105182890	9700	9700	9700	9700	0
579	20240618	111100	105182890	9700	9700	9700	9700	40
580	20240618	111000	104794890	9700	9700	9700	9700	100
581	20240618	110900	103824890	9700	9700	9700	9700	182
582	20240618	110800	102059490	9690	9680	9690	9680	369
583	20240618	110700	98484960	9680	9680	9680	9680	0
584	20240618	110600	98484960	9680	9630	9680	9630	444
585	20240618	110500	94192290	9590	9610	9610	9590	34
586	20240618	110400	93866130	9610	9610	9610	9610	15
587	20240618	110300	93721980	9680	9680	9680	9680	0
588	20240618	110200	93721980	9680	9680	9680	9680	0
589	20240618	110100	93721980	9680	9680	9680	9680	0
590	20240618	110000	93721980	9680	9680	9680	9680	0
591	20240618	105900	93721980	9680	9680	9680	9680	49
592	20240618	105800	93247660	9670	9670	9670	9670	0
593	20240618	105700	93247660	9670	9680	9680	9670	19
594	20240618	105600	93063920	9580	9600	9690	9580	328
595	20240618	105500	89919590	9590	9600	9600	9590	20
596	20240618	105400	89727750	9600	9650	9650	9590	767
597	20240618	105300	82365610	9700	9680	9700	9680	30
598	20240618	105200	82074730	9660	9660	9660	9660	0
599	20240618	105100	82074730	9660	9660	9670	9660	241
600	20240618	105000	79744810	9660	9660	9660	9660	50
601	20240618	104900	79261810	9660	9660	9660	9660	28
602	20240618	104800	78991330	9660	9650	9660	9650	177
603	20240618	104700	77282510	9650	9630	9650	9630	101
604	20240618	104600	76307880	9630	9630	9630	9620	102
605	20240618	104500	75325640	9600	9600	9600	9600	0
606	20240618	104400	75325640	9600	9600	9600	9600	0
607	20240618	104300	75325640	9600	9650	9650	9600	450
608	20240618	104200	71004050	9650	9650	9650	9650	0
609	20240618	104100	71004050	9650	9640	9650	9640	355
610	20240618	104000	67581840	9640	9620	9640	9620	129
611	20240618	103900	66339110	9610	9610	9610	9610	0
612	20240618	103800	66339110	9610	9610	9610	9610	19
613	20240618	103700	66156520	9600	9600	9600	9600	2
614	20240618	103600	66137320	9600	9600	9600	9600	1
615	20240618	103500	66127720	9590	9610	9610	9590	315
616	20240618	103400	63104770	9620	9620	9620	9620	0
617	20240618	103300	63104770	9620	9620	9620	9620	0
618	20240618	103200	63104770	9620	9620	9620	9620	0
619	20240618	103100	63104770	9620	9620	9620	9620	21
620	20240618	103000	62902750	9630	9630	9630	9630	4
621	20240618	102900	62864230	9630	9630	9630	9630	0
622	20240618	102800	62864230	9630	9610	9630	9610	4
623	20240618	102700	62825730	9610	9610	9610	9610	0
624	20240618	102600	62825730	9610	9610	9610	9610	0
625	20240618	102500	62825730	9610	9610	9610	9610	0
626	20240618	102400	62825730	9610	9610	9610	9610	3
627	20240618	102300	62796900	9600	9600	9600	9600	14
628	20240618	102200	62662500	9600	9610	9610	9600	216
629	20240618	102100	60588710	9600	9600	9600	9600	0
630	20240618	102000	60588710	9600	9600	9600	9600	2
631	20240618	101900	60569510	9600	9600	9600	9600	10
632	20240618	101800	60473510	9600	9600	9600	9600	101
633	20240618	101700	59503910	9600	9600	9600	9600	15
634	20240618	101600	59359910	9600	9600	9600	9600	0
635	20240618	101500	59359910	9600	9600	9600	9600	0
636	20240618	101400	59359910	9600	9630	9630	9600	161
637	20240618	101300	57812460	9630	9630	9630	9630	18
638	20240618	101200	57639120	9620	9640	9640	9620	151
639	20240618	101100	56186460	9620	9640	9640	9620	108
640	20240618	101000	55145940	9660	9660	9660	9660	0
641	20240618	100900	55145940	9660	9660	9660	9660	52
642	20240618	100800	54643620	9670	9670	9670	9670	0
643	20240618	100700	54643620	9670	9680	9680	9670	15
644	20240618	100600	54498530	9680	9680	9680	9680	7
645	20240618	100500	54430770	9680	9680	9680	9680	7
646	20240618	100400	54363010	9670	9630	9670	9630	92
647	20240618	100300	53473970	9680	9660	9680	9660	41
648	20240618	100200	53077850	9650	9650	9650	9650	103
649	20240618	100100	52083900	9630	9630	9630	9630	110
650	20240618	100000	51024600	9640	9630	9640	9630	138
651	20240618	095900	49695200	9630	9630	9630	9630	3
652	20240618	095800	49666310	9630	9630	9630	9620	109
653	20240618	095700	48617500	9620	9620	9620	9620	55
654	20240618	095600	48088400	9620	9630	9630	9620	601
655	20240618	095500	42301880	9620	9620	9620	9620	12
656	20240618	095400	42186440	9620	9690	9690	9620	788
657	20240618	095300	34590460	9660	9710	9710	9660	1005
658	20240618	095200	24855690	9710	9730	9730	9710	134
659	20240618	095100	23553200	9730	9730	9730	9730	0
660	20240618	095000	23553200	9730	9730	9730	9730	0
661	20240618	094900	23553200	9730	9730	9730	9730	0
662	20240618	094800	23553200	9730	9730	9730	9730	0
663	20240618	094700	23553200	9730	9730	9730	9730	0
664	20240618	094600	23553200	9730	9730	9730	9730	0
665	20240618	094500	23553200	9730	9730	9730	9730	0
666	20240618	094400	23553200	9730	9730	9730	9730	116
667	20240618	094300	22424520	9750	9750	9750	9750	0
668	20240618	094200	22424520	9750	9740	9750	9730	59
669	20240618	094100	21849690	9740	9740	9740	9740	10
670	20240618	094000	21752290	9740	9740	9740	9740	0
671	20240618	093900	21752290	9740	9740	9740	9740	0
672	20240618	093800	21752290	9740	9740	9740	9740	11
673	20240618	093700	21645150	9740	9740	9740	9740	1
674	20240618	093600	21635410	9740	9740	9740	9740	1
675	20240618	093500	21625670	9740	9760	9760	9740	141
676	20240618	093400	20251080	9760	9760	9760	9760	0
677	20240618	093300	20251080	9760	9760	9760	9760	61
678	20240618	093200	19655720	9760	9760	9760	9760	0
679	20240618	093100	19655720	9760	9760	9760	9760	0
680	20240618	093000	19655720	9760	9760	9760	9760	0
681	20240618	092900	19655720	9760	9760	9760	9760	0
682	20240618	092800	19655720	9760	9760	9760	9760	0
683	20240618	092700	19655720	9760	9760	9760	9760	0
684	20240618	092600	19655720	9760	9760	9760	9760	20
685	20240618	092500	19460520	9760	9760	9760	9760	0
686	20240618	092400	19460520	9760	9760	9760	9760	0
687	20240618	092300	19460520	9760	9760	9760	9760	0
688	20240618	092200	19460520	9760	9760	9760	9760	1
689	20240618	092100	19450760	9760	9760	9760	9760	74
690	20240618	092000	18728520	9760	9760	9760	9760	50
691	20240618	091900	18240520	9770	9770	9770	9770	50
692	20240618	091800	17752020	9770	9770	9770	9770	1
693	20240618	091700	17742250	9780	9770	9780	9770	2
694	20240618	091600	17722700	9780	9780	9780	9780	2
695	20240618	091500	17703140	9780	9770	9780	9770	2
696	20240618	091400	17683590	9760	9760	9760	9760	0
697	20240618	091300	17683590	9760	9760	9760	9760	268
698	20240618	091200	15067910	9760	9760	9760	9760	0
699	20240618	091100	15067910	9760	9770	9770	9760	120
700	20240618	091000	13896620	9770	9760	9770	9760	121
701	20240618	090900	12715450	9760	9760	9760	9760	201
702	20240618	090800	10753690	9760	9760	9760	9760	100
703	20240618	090700	9777690	9760	9750	9760	9730	495
704	20240618	090600	4951470	9750	9750	9750	9750	20
705	20240618	090500	4756470	9760	9760	9760	9760	10
706	20240618	090400	4658870	9760	9750	9760	9750	30
707	20240618	090300	4366170	9750	9750	9750	9750	43
708	20240618	090200	3946920	9750	9780	9780	9750	115
709	20240618	090100	2822530	9780	9780	9780	9780	0
710	20240618	090000	2822530	9780	9810	9810	9780	288