KissMeData/159010/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	202900	178560940	9740	9740	9740	9740	352
3	20240624	202800	178560940	9740	9740	9740	9740	0
4	20240624	202700	178560940	9740	9740	9740	9740	0
5	20240624	202600	178560940	9740	9740	9740	9740	0
6	20240624	202500	178560940	9740	9740	9740	9740	0
7	20240624	202400	178560940	9740	9740	9740	9740	0
8	20240624	202300	178560940	9740	9740	9740	9740	0
9	20240624	202200	178560940	9740	9740	9740	9740	0
10	20240624	202100	178560940	9740	9740	9740	9740	0
11	20240624	202000	178560940	9740	9740	9740	9740	0
12	20240624	201900	178560940	9740	9740	9740	9740	0
13	20240624	201800	178560940	9740	9740	9740	9740	0
14	20240624	201700	178560940	9740	9740	9740	9740	0
15	20240624	201600	178560940	9740	9740	9740	9740	0
16	20240624	201500	178560940	9740	9740	9740	9740	0
17	20240624	201400	178560940	9740	9740	9740	9740	0
18	20240624	201300	178560940	9740	9740	9740	9740	0
19	20240624	201200	178560940	9740	9740	9740	9740	0
20	20240624	201100	178560940	9740	9740	9740	9740	0
21	20240624	201000	178560940	9740	9740	9740	9740	0
22	20240624	200900	178560940	9740	9740	9740	9740	0
23	20240624	200800	178560940	9740	9740	9740	9740	0
24	20240624	200700	178560940	9740	9740	9740	9740	0
25	20240624	200600	178560940	9740	9740	9740	9740	0
26	20240624	200500	178560940	9740	9740	9740	9740	0
27	20240624	200400	178560940	9740	9740	9740	9740	0
28	20240624	200300	178560940	9740	9740	9740	9740	0
29	20240624	200200	178560940	9740	9740	9740	9740	0
30	20240624	200100	178560940	9740	9740	9740	9740	0
31	20240624	200000	178560940	9740	9740	9740	9740	0
32	20240624	195900	178560940	9740	9740	9740	9740	352
33	20240624	195800	178560940	9740	9740	9740	9740	0
34	20240624	195700	178560940	9740	9740	9740	9740	0
35	20240624	195600	178560940	9740	9740	9740	9740	0
36	20240624	195500	178560940	9740	9740	9740	9740	0
37	20240624	195400	178560940	9740	9740	9740	9740	0
38	20240624	195300	178560940	9740	9740	9740	9740	0
39	20240624	195200	178560940	9740	9740	9740	9740	0
40	20240624	195100	178560940	9740	9740	9740	9740	0
41	20240624	195000	178560940	9740	9740	9740	9740	0
42	20240624	194900	178560940	9740	9740	9740	9740	0
43	20240624	194800	178560940	9740	9740	9740	9740	0
44	20240624	194700	178560940	9740	9740	9740	9740	0
45	20240624	194600	178560940	9740	9740	9740	9740	0
46	20240624	194500	178560940	9740	9740	9740	9740	0
47	20240624	194400	178560940	9740	9740	9740	9740	0
48	20240624	194300	178560940	9740	9740	9740	9740	0
49	20240624	194200	178560940	9740	9740	9740	9740	0
50	20240624	194100	178560940	9740	9740	9740	9740	0
51	20240624	194000	178560940	9740	9740	9740	9740	0
52	20240624	193900	178560940	9740	9740	9740	9740	0
53	20240624	193800	178560940	9740	9740	9740	9740	0
54	20240624	193700	178560940	9740	9740	9740	9740	0
55	20240624	193600	178560940	9740	9740	9740	9740	0
56	20240624	193500	178560940	9740	9740	9740	9740	0
57	20240624	193400	178560940	9740	9740	9740	9740	0
58	20240624	193300	178560940	9740	9740	9740	9740	0
59	20240624	193200	178560940	9740	9740	9740	9740	0
60	20240624	193100	178560940	9740	9740	9740	9740	0
61	20240624	193000	178560940	9740	9740	9740	9740	0
62	20240624	192900	178560940	9740	9740	9740	9740	352
63	20240624	192800	178560940	9740	9740	9740	9740	0
64	20240624	192700	178560940	9740	9740	9740	9740	0
65	20240624	192600	178560940	9740	9740	9740	9740	0
66	20240624	192500	178560940	9740	9740	9740	9740	0
67	20240624	192400	178560940	9740	9740	9740	9740	0
68	20240624	192300	178560940	9740	9740	9740	9740	0
69	20240624	192200	178560940	9740	9740	9740	9740	0
70	20240624	192100	178560940	9740	9740	9740	9740	0
71	20240624	192000	178560940	9740	9740	9740	9740	0
72	20240624	191900	178560940	9740	9740	9740	9740	0
73	20240624	191800	178560940	9740	9740	9740	9740	0
74	20240624	191700	178560940	9740	9740	9740	9740	0
75	20240624	191600	178560940	9740	9740	9740	9740	0
76	20240624	191500	178560940	9740	9740	9740	9740	0
77	20240624	191400	178560940	9740	9740	9740	9740	0
78	20240624	191300	178560940	9740	9740	9740	9740	0
79	20240624	191200	178560940	9740	9740	9740	9740	0
80	20240624	191100	178560940	9740	9740	9740	9740	0
81	20240624	191000	178560940	9740	9740	9740	9740	0
82	20240624	190900	178560940	9740	9740	9740	9740	0
83	20240624	190800	178560940	9740	9740	9740	9740	0
84	20240624	190700	178560940	9740	9740	9740	9740	0
85	20240624	190600	178560940	9740	9740	9740	9740	0
86	20240624	190500	178560940	9740	9740	9740	9740	0
87	20240624	190400	178560940	9740	9740	9740	9740	0
88	20240624	190300	178560940	9740	9740	9740	9740	0
89	20240624	190200	178560940	9740	9740	9740	9740	0
90	20240624	190100	178560940	9740	9740	9740	9740	0
91	20240624	190000	178560940	9740	9740	9740	9740	0
92	20240624	185900	178560940	9740	9740	9740	9740	352
93	20240624	185800	178560940	9740	9740	9740	9740	0
94	20240624	185700	178560940	9740	9740	9740	9740	0
95	20240624	185600	178560940	9740	9740	9740	9740	0
96	20240624	185500	178560940	9740	9740	9740	9740	0
97	20240624	185400	178560940	9740	9740	9740	9740	0
98	20240624	185300	178560940	9740	9740	9740	9740	0
99	20240624	185200	178560940	9740	9740	9740	9740	0
100	20240624	185100	178560940	9740	9740	9740	9740	0
101	20240624	185000	178560940	9740	9740	9740	9740	0
102	20240624	184900	178560940	9740	9740	9740	9740	0
103	20240624	184800	178560940	9740	9740	9740	9740	0
104	20240624	184700	178560940	9740	9740	9740	9740	0
105	20240624	184600	178560940	9740	9740	9740	9740	0
106	20240624	184500	178560940	9740	9740	9740	9740	0
107	20240624	184400	178560940	9740	9740	9740	9740	0
108	20240624	184300	178560940	9740	9740	9740	9740	0
109	20240624	184200	178560940	9740	9740	9740	9740	0
110	20240624	184100	178560940	9740	9740	9740	9740	0
111	20240624	184000	178560940	9740	9740	9740	9740	0
112	20240624	183900	178560940	9740	9740	9740	9740	0
113	20240624	183800	178560940	9740	9740	9740	9740	0
114	20240624	183700	178560940	9740	9740	9740	9740	0
115	20240624	183600	178560940	9740	9740	9740	9740	0
116	20240624	183500	178560940	9740	9740	9740	9740	0
117	20240624	183400	178560940	9740	9740	9740	9740	0
118	20240624	183300	178560940	9740	9740	9740	9740	0
119	20240624	183200	178560940	9740	9740	9740	9740	0
120	20240624	183100	178560940	9740	9740	9740	9740	0
121	20240624	183000	178560940	9740	9740	9740	9740	0
122	20240624	182900	178560940	9740	9740	9740	9740	352
123	20240624	182800	178560940	9740	9740	9740	9740	0
124	20240624	182700	178560940	9740	9740	9740	9740	0
125	20240624	182600	178560940	9740	9740	9740	9740	0
126	20240624	182500	178560940	9740	9740	9740	9740	0
127	20240624	182400	178560940	9740	9740	9740	9740	0
128	20240624	182300	178560940	9740	9740	9740	9740	0
129	20240624	182200	178560940	9740	9740	9740	9740	0
130	20240624	182100	178560940	9740	9740	9740	9740	0
131	20240624	182000	178560940	9740	9740	9740	9740	0
132	20240624	181900	178560940	9740	9740	9740	9740	0
133	20240624	181800	178560940	9740	9740	9740	9740	0
134	20240624	181700	178560940	9740	9740	9740	9740	0
135	20240624	181600	178560940	9740	9740	9740	9740	0
136	20240624	181500	178560940	9740	9740	9740	9740	0
137	20240624	181400	178560940	9740	9740	9740	9740	0
138	20240624	181300	178560940	9740	9740	9740	9740	0
139	20240624	181200	178560940	9740	9740	9740	9740	0
140	20240624	181100	178560940	9740	9740	9740	9740	0
141	20240624	181000	178560940	9740	9740	9740	9740	0
142	20240624	180900	178560940	9740	9740	9740	9740	0
143	20240624	180800	178560940	9740	9740	9740	9740	0
144	20240624	180700	178560940	9740	9740	9740	9740	0
145	20240624	180600	178560940	9740	9740	9740	9740	0
146	20240624	180500	178560940	9740	9740	9740	9740	0
147	20240624	180400	178560940	9740	9740	9740	9740	0
148	20240624	180300	178560940	9740	9740	9740	9740	0
149	20240624	180200	178560940	9740	9740	9740	9740	0
150	20240624	180100	178560940	9740	9740	9740	9740	0
151	20240624	180000	178560940	9740	9740	9740	9740	0
152	20240624	175900	178560940	9740	9740	9740	9740	352
153	20240624	175800	178560940	9740	9740	9740	9740	0
154	20240624	175700	178560940	9740	9740	9740	9740	0
155	20240624	175600	178560940	9740	9740	9740	9740	0
156	20240624	175500	178560940	9740	9740	9740	9740	0
157	20240624	175400	178560940	9740	9740	9740	9740	0
158	20240624	175300	178560940	9740	9740	9740	9740	0
159	20240624	175200	178560940	9740	9740	9740	9740	0
160	20240624	175100	178560940	9740	9740	9740	9740	0
161	20240624	175000	178560940	9740	9740	9740	9740	0
162	20240624	174900	178560940	9740	9740	9740	9740	0
163	20240624	174800	178560940	9740	9740	9740	9740	0
164	20240624	174700	178560940	9740	9740	9740	9740	0
165	20240624	174600	178560940	9740	9740	9740	9740	0
166	20240624	174500	178560940	9740	9740	9740	9740	0
167	20240624	174400	178560940	9740	9740	9740	9740	0
168	20240624	174300	178560940	9740	9740	9740	9740	0
169	20240624	174200	178560940	9740	9740	9740	9740	0
170	20240624	174100	178560940	9740	9740	9740	9740	0
171	20240624	174000	178560940	9740	9740	9740	9740	0
172	20240624	173900	178560940	9740	9740	9740	9740	0
173	20240624	173800	178560940	9740	9740	9740	9740	0
174	20240624	173700	178560940	9740	9740	9740	9740	0
175	20240624	173600	178560940	9740	9740	9740	9740	0
176	20240624	173500	178560940	9740	9740	9740	9740	0
177	20240624	173400	178560940	9740	9740	9740	9740	0
178	20240624	173300	178560940	9740	9740	9740	9740	0
179	20240624	173200	178560940	9740	9740	9740	9740	0
180	20240624	173100	178560940	9740	9740	9740	9740	0
181	20240624	173000	178560940	9740	9740	9740	9740	0
182	20240624	172900	178560940	9740	9740	9740	9740	352
183	20240624	172800	178560940	9740	9740	9740	9740	0
184	20240624	172700	178560940	9740	9740	9740	9740	0
185	20240624	172600	178560940	9740	9740	9740	9740	0
186	20240624	172500	178560940	9740	9740	9740	9740	0
187	20240624	172400	178560940	9740	9740	9740	9740	0
188	20240624	172300	178560940	9740	9740	9740	9740	0
189	20240624	172200	178560940	9740	9740	9740	9740	0
190	20240624	172100	178560940	9740	9740	9740	9740	0
191	20240624	172000	178560940	9740	9740	9740	9740	0
192	20240624	171900	178560940	9740	9740	9740	9740	0
193	20240624	171800	178560940	9740	9740	9740	9740	0
194	20240624	171700	178560940	9740	9740	9740	9740	0
195	20240624	171600	178560940	9740	9740	9740	9740	0
196	20240624	171500	178560940	9740	9740	9740	9740	0
197	20240624	171400	178560940	9740	9740	9740	9740	0
198	20240624	171300	178560940	9740	9740	9740	9740	0
199	20240624	171200	178560940	9740	9740	9740	9740	0
200	20240624	171100	178560940	9740	9740	9740	9740	0
201	20240624	171000	178560940	9740	9740	9740	9740	0
202	20240624	170900	178560940	9740	9740	9740	9740	0
203	20240624	170800	178560940	9740	9740	9740	9740	0
204	20240624	170700	178560940	9740	9740	9740	9740	0
205	20240624	170600	178560940	9740	9740	9740	9740	0
206	20240624	170500	178560940	9740	9740	9740	9740	0
207	20240624	170400	178560940	9740	9740	9740	9740	0
208	20240624	170300	178560940	9740	9740	9740	9740	0
209	20240624	170200	178560940	9740	9740	9740	9740	0
210	20240624	170100	178560940	9740	9740	9740	9740	0
211	20240624	170000	178560940	9740	9740	9740	9740	0
212	20240624	165900	178560940	9740	9740	9740	9740	352
213	20240624	165800	178560940	9740	9740	9740	9740	0
214	20240624	165700	178560940	9740	9740	9740	9740	0
215	20240624	165600	178560940	9740	9740	9740	9740	0
216	20240624	165500	178560940	9740	9740	9740	9740	0
217	20240624	165400	178560940	9740	9740	9740	9740	0
218	20240624	165300	178560940	9740	9740	9740	9740	0
219	20240624	165200	178560940	9740	9740	9740	9740	0
220	20240624	165100	178560940	9740	9740	9740	9740	0
221	20240624	165000	178560940	9740	9740	9740	9740	0
222	20240624	164900	178560940	9740	9740	9740	9740	0
223	20240624	164800	178560940	9740	9740	9740	9740	0
224	20240624	164700	178560940	9740	9740	9740	9740	0
225	20240624	164600	178560940	9740	9740	9740	9740	0
226	20240624	164500	178560940	9740	9740	9740	9740	0
227	20240624	164400	178560940	9740	9740	9740	9740	0
228	20240624	164300	178560940	9740	9740	9740	9740	0
229	20240624	164200	178560940	9740	9740	9740	9740	0
230	20240624	164100	178560940	9740	9740	9740	9740	0
231	20240624	164000	178560940	9740	9740	9740	9740	0
232	20240624	163900	178560940	9740	9740	9740	9740	0
233	20240624	163800	178560940	9740	9740	9740	9740	0
234	20240624	163700	178560940	9740	9740	9740	9740	0
235	20240624	163600	178560940	9740	9740	9740	9740	0
236	20240624	163500	178560940	9740	9740	9740	9740	0
237	20240624	163400	178560940	9740	9740	9740	9740	0
238	20240624	163300	178560940	9740	9740	9740	9740	0
239	20240624	163200	178560940	9740	9740	9740	9740	0
240	20240624	163100	178560940	9740	9740	9740	9740	0
241	20240624	163000	178560940	9740	9740	9740	9740	0
242	20240624	162900	178560940	9740	9740	9740	9740	352
243	20240624	162800	178560940	9740	9740	9740	9740	0
244	20240624	162700	178560940	9740	9740	9740	9740	0
245	20240624	162600	178560940	9740	9740	9740	9740	0
246	20240624	162500	178560940	9740	9740	9740	9740	0
247	20240624	162400	178560940	9740	9740	9740	9740	0
248	20240624	162300	178560940	9740	9740	9740	9740	0
249	20240624	162200	178560940	9740	9740	9740	9740	0
250	20240624	162100	178560940	9740	9740	9740	9740	0
251	20240624	162000	178560940	9740	9740	9740	9740	0
252	20240624	161900	178560940	9740	9740	9740	9740	0
253	20240624	161800	178560940	9740	9740	9740	9740	0
254	20240624	161700	178560940	9740	9740	9740	9740	0
255	20240624	161600	178560940	9740	9740	9740	9740	0
256	20240624	161500	178560940	9740	9740	9740	9740	0
257	20240624	161400	178560940	9740	9740	9740	9740	0
258	20240624	161300	178560940	9740	9740	9740	9740	0
259	20240624	161200	178560940	9740	9740	9740	9740	0
260	20240624	161100	178560940	9740	9740	9740	9740	0
261	20240624	161000	178560940	9740	9740	9740	9740	0
262	20240624	160900	178560940	9740	9740	9740	9740	0
263	20240624	160800	178560940	9740	9740	9740	9740	0
264	20240624	160700	178560940	9740	9740	9740	9740	0
265	20240624	160600	178560940	9740	9740	9740	9740	0
266	20240624	160500	178560940	9740	9740	9740	9740	0
267	20240624	160400	178560940	9740	9740	9740	9740	0
268	20240624	160300	178560940	9740	9740	9740	9740	0
269	20240624	160200	178560940	9740	9740	9740	9740	0
270	20240624	160100	178560940	9740	9740	9740	9740	0
271	20240624	160000	178560940	9740	9740	9740	9740	0
272	20240624	155900	178560940	9740	9740	9740	9740	352
273	20240624	155800	178560940	9740	9740	9740	9740	0
274	20240624	155700	178560940	9740	9740	9740	9740	0
275	20240624	155600	178560940	9740	9740	9740	9740	0
276	20240624	155500	178560940	9740	9740	9740	9740	0
277	20240624	155400	178560940	9740	9740	9740	9740	0
278	20240624	155300	178560940	9740	9740	9740	9740	0
279	20240624	155200	178560940	9740	9740	9740	9740	0
280	20240624	155100	178560940	9740	9740	9740	9740	0
281	20240624	155000	178560940	9740	9740	9740	9740	0
282	20240624	154900	178560940	9740	9740	9740	9740	0
283	20240624	154800	178560940	9740	9740	9740	9740	0
284	20240624	154700	178560940	9740	9740	9740	9740	0
285	20240624	154600	178560940	9740	9740	9740	9740	0
286	20240624	154500	178560940	9740	9740	9740	9740	0
287	20240624	154400	178560940	9740	9740	9740	9740	0
288	20240624	154300	178560940	9740	9740	9740	9740	0
289	20240624	154200	178560940	9740	9740	9740	9740	0
290	20240624	154100	178560940	9740	9740	9740	9740	0
291	20240624	154000	178560940	9740	9740	9740	9740	0
292	20240624	153900	178560940	9740	9740	9740	9740	0
293	20240624	153800	178560940	9740	9740	9740	9740	0
294	20240624	153700	178560940	9740	9740	9740	9740	0
295	20240624	153600	178560940	9740	9740	9740	9740	0
296	20240624	153500	178560940	9740	9740	9740	9740	0
297	20240624	153400	178560940	9740	9740	9740	9740	0
298	20240624	153300	178560940	9740	9740	9740	9740	0
299	20240624	153200	178560940	9740	9740	9740	9740	0
300	20240624	153100	178560940	9740	9740	9740	9740	0
301	20240624	153000	178560940	9740	9740	9740	9740	352
302	20240624	152900	175132460	9820	9820	9820	9820	0
303	20240624	152800	175132460	9820	9820	9820	9820	0
304	20240624	152700	175132460	9820	9820	9820	9820	0
305	20240624	152600	175132460	9820	9820	9820	9820	0
306	20240624	152500	175132460	9820	9820	9820	9820	0
307	20240624	152400	175132460	9820	9820	9820	9820	0
308	20240624	152300	175132460	9820	9820	9820	9820	0
309	20240624	152200	175132460	9820	9820	9820	9820	0
310	20240624	152100	175132460	9820	9820	9820	9820	0
311	20240624	152000	175132460	9820	9820	9820	9820	0
312	20240624	151900	175132460	9820	9740	9820	9740	126
313	20240624	151800	173899380	9740	9740	9740	9740	646
314	20240624	151700	167607340	9740	9750	9750	9740	78
315	20240624	151600	166846990	9760	9760	9760	9760	0
316	20240624	151500	166846990	9760	9770	9770	9760	70
317	20240624	151400	166163710	9770	9780	9780	9770	15
318	20240624	151300	166017040	9790	9790	9790	9790	0
319	20240624	151200	166017040	9790	9790	9790	9790	0
320	20240624	151100	166017040	9790	9800	9800	9790	44
321	20240624	151000	165586130	9800	9800	9800	9800	0
322	20240624	150900	165586130	9800	9800	9800	9800	0
323	20240624	150800	165586130	9800	9800	9800	9800	0
324	20240624	150700	165586130	9800	9800	9800	9800	0
325	20240624	150600	165586130	9800	9800	9800	9800	0
326	20240624	150500	165586130	9800	9800	9800	9800	1
327	20240624	150400	165576330	9820	9820	9820	9820	0
328	20240624	150300	165576330	9820	9820	9820	9820	0
329	20240624	150200	165576330	9820	9820	9820	9820	0
330	20240624	150100	165576330	9820	9800	9820	9800	12
331	20240624	150000	165458700	9820	9820	9820	9820	0
332	20240624	145900	165458700	9820	9820	9820	9820	0
333	20240624	145800	165458700	9820	9820	9820	9820	0
334	20240624	145700	165458700	9820	9820	9820	9820	10
335	20240624	145600	165360500	9820	9820	9820	9820	0
336	20240624	145500	165360500	9820	9820	9820	9820	0
337	20240624	145400	165360500	9820	9820	9820	9820	0
338	20240624	145300	165360500	9820	9820	9820	9820	0
339	20240624	145200	165360500	9820	9820	9820	9820	0
340	20240624	145100	165360500	9820	9820	9820	9820	0
341	20240624	145000	165360500	9820	9820	9830	9820	36
342	20240624	144900	165006800	9830	9820	9840	9820	16
343	20240624	144800	164849390	9840	9820	9840	9820	28
344	20240624	144700	164574030	9830	9820	9830	9820	19
345	20240624	144600	164387270	9830	9820	9830	9820	24
346	20240624	144500	164151370	9830	9820	9840	9820	23
347	20240624	144400	163925360	9840	9820	9840	9820	24
348	20240624	144300	163689330	9820	9820	9820	9820	31
349	20240624	144200	163384910	9820	9820	9820	9820	11
350	20240624	144100	163276890	9820	9820	9820	9820	34
351	20240624	144000	162943010	9840	9820	9840	9820	11
352	20240624	143900	162834790	9840	9820	9840	9820	22
353	20240624	143800	162618350	9840	9840	9840	9820	12
354	20240624	143700	162500290	9840	9820	9840	9820	16
355	20240624	143600	162342890	9840	9820	9840	9820	35
356	20240624	143500	161998530	9840	9820	9840	9820	8
357	20240624	143400	161919830	9840	9820	9840	9820	30
358	20240624	143300	161624840	9840	9820	9840	9820	12
359	20240624	143200	161506780	9840	9830	9840	9820	49
360	20240624	143100	161024990	9840	9830	9840	9820	21
361	20240624	143000	160818570	9850	9830	9850	9830	14
362	20240624	142900	160680810	9850	9840	9850	9830	26
363	20240624	142800	160424970	9840	9830	9840	9830	13
364	20240624	142700	160297060	9840	9840	9840	9830	31
365	20240624	142600	159992030	9840	9840	9840	9830	12
366	20240624	142500	159873960	9840	9830	9840	9830	24
367	20240624	142400	159637930	9830	9830	9840	9830	23
368	20240624	142300	159411750	9840	9840	9840	9840	8
369	20240624	142200	159333030	9840	9830	9840	9830	16
370	20240624	142100	159175610	9840	9830	9840	9830	13
371	20240624	142000	159047810	9830	9820	9840	9820	32
372	20240624	141900	158733090	9840	9820	9840	9820	11
373	20240624	141800	158625050	9820	9820	9820	9820	29
374	20240624	141700	158340270	9820	9800	9830	9800	10
375	20240624	141600	158242080	9800	9830	9840	9800	59
376	20240624	141500	157662150	9840	9840	9840	9840	21
377	20240624	141400	157455510	9840	9840	9840	9840	18
378	20240624	141300	157278390	9840	9840	9840	9840	21
379	20240624	141200	157071750	9840	9840	9840	9840	24
380	20240624	141100	156835590	9830	9830	9830	9830	1
381	20240624	141000	156825760	9830	9810	9830	9810	4
382	20240624	140900	156786480	9810	9820	9840	9810	27
383	20240624	140800	156521130	9840	9820	9840	9820	34
384	20240624	140700	156186610	9840	9820	9840	9820	15
385	20240624	140600	156039030	9840	9820	9840	9820	28
386	20240624	140500	155763550	9840	9820	9840	9820	20
387	20240624	140400	155566850	9830	9820	9830	9820	19
388	20240624	140300	155380090	9840	9820	9840	9820	30
389	20240624	140200	155084930	9840	9820	9840	9820	19
390	20240624	140100	154897990	9850	9820	9850	9820	28
391	20240624	140000	154622490	9840	9850	9850	9820	12
392	20240624	135900	154504420	9840	9820	9850	9820	24
393	20240624	135800	154268290	9850	9820	9850	9820	28
394	20240624	135700	153992790	9850	9820	9850	9820	16
395	20240624	135600	153835360	9850	9820	9850	9820	33
396	20240624	135500	153510670	9840	9820	9840	9820	10
397	20240624	135400	153412290	9840	9820	9840	9820	33
398	20240624	135300	153087610	9840	9820	9850	9820	17
399	20240624	135200	152920360	9840	9820	9840	9820	10
400	20240624	135100	152821980	9840	9820	9840	9820	33
401	20240624	135000	152497420	9830	9820	9840	9820	14
402	20240624	134900	152359690	9850	9820	9850	9820	20
403	20240624	134800	152162920	9840	9820	9840	9820	18
404	20240624	134700	151985820	9840	9810	9840	9810	14
405	20240624	134600	151848170	9810	9810	9840	9810	30
406	20240624	134500	151553550	9840	9840	9840	9810	8
407	20240624	134400	151474860	9840	9810	9840	9810	35
408	20240624	134300	151130520	9840	9840	9840	9840	16
409	20240624	134200	150973080	9840	9840	9840	9810	23
410	20240624	134100	150746820	9810	9840	9850	9810	12
411	20240624	134000	150628790	9820	9810	9850	9810	25
412	20240624	133900	150383090	9850	9810	9850	9810	26
413	20240624	133800	150127300	9840	9810	9840	9810	16
414	20240624	133700	149969890	9850	9830	9850	9810	26
415	20240624	133600	149714310	9830	9810	9830	9810	13
416	20240624	133500	149586540	9830	9820	9830	9800	31
417	20240624	133400	149282610	9820	9810	9850	9810	35
418	20240624	133300	148938350	9850	9810	9850	9810	9
419	20240624	133200	148849810	9850	9810	9850	9810	27
420	20240624	133100	148584180	9850	9840	9850	9840	14
421	20240624	133000	148446410	9840	9810	9840	9810	15
422	20240624	132900	148298870	9840	9810	9840	9810	18
423	20240624	132800	148121780	9850	9810	9850	9810	28
424	20240624	132700	147846300	9840	9810	9840	9810	35
425	20240624	132600	147501930	9840	9810	9840	9810	14
426	20240624	132500	147364320	9830	9810	9840	9810	23
427	20240624	132400	147138180	9840	9840	9840	9840	12
428	20240624	132300	147020100	9840	9810	9840	9810	28
429	20240624	132200	146744640	9850	9850	9850	9810	18
430	20240624	132100	146567530	9840	9800	9850	9800	9
431	20240624	132000	146479030	9850	9820	9850	9790	258
432	20240624	131900	143944020	9810	9810	9810	9810	5
433	20240624	131800	143894970	9800	9800	9800	9800	1
434	20240624	131700	143885170	9790	9790	9790	9790	0
435	20240624	131600	143885170	9790	9790	9790	9790	0
436	20240624	131500	143885170	9790	9790	9790	9790	20
437	20240624	131400	143689370	9780	9780	9780	9780	0
438	20240624	131300	143689370	9780	9780	9780	9780	0
439	20240624	131200	143689370	9780	9780	9780	9780	0
440	20240624	131100	143689370	9780	9780	9780	9780	0
441	20240624	131000	143689370	9780	9780	9780	9780	0
442	20240624	130900	143689370	9780	9780	9780	9780	0
443	20240624	130800	143689370	9780	9780	9780	9780	0
444	20240624	130700	143689370	9780	9780	9780	9780	0
445	20240624	130600	143689370	9780	9780	9800	9780	18
446	20240624	130500	143513010	9800	9800	9800	9780	45
447	20240624	130400	143072030	9810	9810	9810	9810	33
448	20240624	130300	142748300	9810	9810	9810	9810	2
449	20240624	130200	142728680	9800	9800	9800	9800	0
450	20240624	130100	142728680	9800	9810	9810	9800	41
451	20240624	130000	142326750	9800	9800	9800	9800	2
452	20240624	125900	142307150	9800	9800	9810	9800	45
453	20240624	125800	141865960	9780	9780	9780	9780	0
454	20240624	125700	141865960	9780	9780	9780	9780	5
455	20240624	125600	141817060	9780	9780	9780	9780	55
456	20240624	125500	141279160	9780	9780	9780	9780	9
457	20240624	125400	141191140	9820	9780	9820	9780	16
458	20240624	125300	141034100	9820	9780	9820	9780	14
459	20240624	125200	140896660	9820	9820	9820	9780	25
460	20240624	125100	140651200	9820	9820	9820	9820	1
461	20240624	125000	140641380	9740	9820	9850	9740	1011
462	20240624	124900	130780370	9850	9820	9850	9820	24
463	20240624	124800	130544230	9840	9840	9840	9840	15
464	20240624	124700	130396630	9840	9820	9840	9820	31
465	20240624	124600	130091930	9820	9820	9820	9820	26
466	20240624	124500	129836610	9820	9820	9820	9820	29
467	20240624	124400	129551830	9820	9850	9850	9820	10
468	20240624	124300	129453600	9810	9810	9810	9810	26
469	20240624	124200	129198540	9810	9810	9810	9810	24
470	20240624	124100	128963100	9840	9840	9840	9810	12
471	20240624	124000	128845050	9840	9810	9840	9810	31
472	20240624	123900	128540070	9840	9810	9840	9810	11
473	20240624	123800	128431860	9840	9810	9840	9810	29
474	20240624	123700	128146560	9840	9810	9840	9810	19
475	20240624	123600	127959660	9840	9810	9840	9810	13
476	20240624	123500	127831770	9840	9810	9840	9810	49
477	20240624	123400	127349700	9840	9820	9840	9780	20
478	20240624	123300	127152980	9840	9830	9840	9820	35
479	20240624	123200	126808800	9830	9820	9830	9820	10
480	20240624	123100	126710510	9830	9820	9830	9820	32
481	20240624	123000	126395970	9830	9810	9830	9810	36
482	20240624	122900	126042150	9830	9810	9830	9810	11
483	20240624	122800	125934040	9830	9810	9840	9810	336
484	20240624	122700	122633890	9840	9810	9840	9810	14
485	20240624	122600	122496400	9820	9810	9820	9810	17
486	20240624	122500	122329480	9820	9830	9830	9810	109
487	20240624	122400	121258620	9840	9840	9840	9840	17
488	20240624	122300	121091340	9830	9830	9830	9830	0
489	20240624	122200	121091340	9830	9830	9830	9830	0
490	20240624	122100	121091340	9830	9830	9830	9830	23
491	20240624	122000	120865250	9830	9830	9830	9830	42
492	20240624	121900	120452390	9840	9840	9840	9840	31
493	20240624	121800	120147350	9840	9840	9840	9840	20
494	20240624	121700	119950550	9840	9840	9840	9840	8
495	20240624	121600	119871830	9840	9840	9840	9840	24
496	20240624	121500	119635670	9840	9840	9840	9840	15
497	20240624	121400	119488070	9840	9840	9840	9840	32
498	20240624	121300	119173190	9840	9840	9840	9840	17
499	20240624	121200	119005910	9830	9840	9840	9830	8
500	20240624	121100	118927200	9830	9840	9840	9830	106
501	20240624	121000	117884280	9840	9840	9840	9840	13
502	20240624	120900	117756360	9840	9840	9840	9840	29
503	20240624	120800	117471000	9840	9840	9840	9840	7
504	20240624	120700	117402120	9840	9840	9840	9840	28
505	20240624	120600	117126600	9840	9840	9840	9840	13
506	20240624	120500	116998680	9840	9840	9840	9840	31
507	20240624	120400	116693640	9840	9840	9840	9840	23
508	20240624	120300	116467320	9840	9840	9840	9840	14
509	20240624	120200	116329560	9840	9840	9840	9840	21
510	20240624	120100	116122920	9840	9840	9840	9840	13
511	20240624	120000	115995000	9840	9840	9840	9840	18
512	20240624	115900	115817880	9840	9840	9840	9840	30
513	20240624	115800	115522680	9840	9840	9840	9840	7
514	20240624	115700	115453800	9840	9840	9840	9840	25
515	20240624	115600	115207800	9840	9840	9840	9840	16
516	20240624	115500	115050360	9840	9840	9840	9840	27
517	20240624	115400	114784680	9840	9840	9840	9840	7
518	20240624	115300	114715800	9840	9840	9840	9840	29
519	20240624	115200	114430440	9840	9840	9840	9840	23
520	20240624	115100	114204120	9840	9840	9840	9840	46
521	20240624	115000	113751480	9840	9840	9840	9840	28
522	20240624	114900	113475960	9840	9840	9840	9840	16
523	20240624	114800	113318520	9840	9840	9840	9840	28
524	20240624	114700	113043000	9840	9840	9840	9840	10
525	20240624	114600	112944600	9840	9840	9840	9840	30
526	20240624	114500	112649400	9840	9840	9840	9840	30
527	20240624	114400	112354200	9840	9840	9840	9840	23
528	20240624	114300	112127880	9840	9840	9840	9840	7
529	20240624	114200	112059000	9830	9830	9830	9830	0
530	20240624	114100	112059000	9830	9830	9830	9830	53
531	20240624	114000	111538010	9830	9840	9840	9830	191
532	20240624	113900	109659220	9840	9840	9840	9840	0
533	20240624	113800	109659220	9840	9840	9840	9840	0
534	20240624	113700	109659220	9840	9840	9840	9840	0
535	20240624	113600	109659220	9840	9840	9840	9840	5
536	20240624	113500	109610020	9840	9840	9840	9840	31
537	20240624	113400	109304980	9840	9840	9840	9840	83
538	20240624	113300	108488260	9830	9830	9830	9830	113
539	20240624	113200	107377470	9830	9830	9830	9830	0
540	20240624	113100	107377470	9830	9830	9830	9830	0
541	20240624	113000	107377470	9830	9820	9830	9820	486
542	20240624	112900	102600110	9830	9830	9830	9820	146
543	20240624	112800	101165170	9820	9820	9820	9820	0
544	20240624	112700	101165170	9820	9820	9820	9820	0
545	20240624	112600	101165170	9820	9820	9820	9820	0
546	20240624	112500	101165170	9820	9830	9830	9820	38
547	20240624	112400	100791650	9820	9810	9820	9810	141
548	20240624	112300	99408360	9790	9790	9790	9790	0
549	20240624	112200	99408360	9790	9810	9810	9790	20
550	20240624	112100	99212200	9810	9810	9810	9810	18
551	20240624	112000	99035620	9810	9810	9810	9810	16
552	20240624	111900	98878660	9810	9810	9810	9810	23
553	20240624	111800	98653030	9810	9810	9810	9810	9
554	20240624	111700	98564740	9810	9810	9810	9810	25
555	20240624	111600	98319490	9810	9810	9810	9810	15
556	20240624	111500	98172340	9810	9820	9850	9810	50
557	20240624	111400	97681310	9840	9820	9840	9820	25
558	20240624	111300	97435440	9850	9820	9850	9820	36
559	20240624	111200	97081210	9850	9800	9850	9800	11
560	20240624	111100	96973360	9790	9790	9790	9790	0
561	20240624	111000	96973360	9790	9820	9820	9790	37
562	20240624	110900	96610920	9850	9830	9850	9810	39
563	20240624	110800	96227530	9780	9770	9830	9770	638
564	20240624	110700	89987860	9760	9760	9760	9760	83
565	20240624	110600	89177780	9760	9760	9760	9760	11
566	20240624	110500	89070420	9760	9760	9760	9760	18
567	20240624	110400	88894740	9760	9760	9760	9760	26
568	20240624	110300	88640980	9760	9760	9760	9760	16
569	20240624	110200	88484820	9760	9760	9760	9760	29
570	20240624	110100	88201780	9750	9740	9750	9740	76
571	20240624	110000	87461360	9750	9750	9750	9750	8
572	20240624	105900	87383360	9750	9750	9750	9750	34
573	20240624	105800	87051860	9740	9740	9740	9740	0
574	20240624	105700	87051860	9740	9710	9750	9710	183
575	20240624	105600	85269390	9750	9710	9750	9710	23
576	20240624	105500	85045420	9740	9710	9740	9710	17
577	20240624	105400	84879870	9740	9710	9750	9710	29
578	20240624	105300	84597310	9750	9710	9750	9710	29
579	20240624	105200	84315160	9730	9710	9730	9710	10
580	20240624	105100	84217880	9730	9700	9730	9700	128
581	20240624	105000	82975970	9700	9700	9700	9700	8
582	20240624	104900	82898370	9700	9700	9700	9700	15
583	20240624	104800	82752870	9700	9700	9700	9700	22
584	20240624	104700	82539470	9700	9680	9700	9680	272
585	20240624	104600	79905470	9680	9680	9680	9680	26
586	20240624	104500	79653790	9680	9680	9680	9680	22
587	20240624	104400	79440830	9680	9680	9680	9680	8
588	20240624	104300	79363390	9680	9680	9680	9680	30
589	20240624	104200	79072990	9680	9680	9680	9680	13
590	20240624	104100	78947150	9680	9680	9680	9680	36
591	20240624	104000	78598670	9680	9680	9680	9680	16
592	20240624	103900	78443790	9670	9670	9670	9670	0
593	20240624	103800	78443790	9670	9670	9670	9670	1
594	20240624	103700	78434120	9670	9670	9670	9670	0
595	20240624	103600	78434120	9670	9670	9670	9670	0
596	20240624	103500	78434120	9670	9670	9670	9670	22
597	20240624	103400	78221380	9670	9650	9670	9650	244
598	20240624	103300	75863950	9640	9650	9650	9640	5
599	20240624	103200	75815710	9660	9660	9660	9660	0
600	20240624	103100	75815710	9660	9670	9670	9650	3
601	20240624	103000	75786730	9650	9650	9650	9650	1
602	20240624	102900	75777080	9660	9650	9670	9650	110
603	20240624	102800	74714290	9600	9600	9600	9600	1
604	20240624	102700	74704690	9550	9660	9670	9550	858
605	20240624	102600	66474670	9660	9660	9660	9650	408
606	20240624	102500	62534020	9660	9700	9700	9660	1016
607	20240624	102400	52699740	9690	9690	9690	9690	0
608	20240624	102300	52699740	9690	9720	9730	9690	1380
609	20240624	102200	39288440	9730	9730	9730	9730	0
610	20240624	102100	39288440	9730	9730	9730	9730	0
611	20240624	102000	39288440	9730	9730	9730	9730	10
612	20240624	101900	39191140	9750	9750	9750	9750	1
613	20240624	101800	39181390	9740	9740	9740	9740	1
614	20240624	101700	39171650	9730	9730	9730	9730	0
615	20240624	101600	39171650	9730	9730	9730	9730	9
616	20240624	101500	39084080	9730	9740	9740	9730	619
617	20240624	101400	33058320	9750	9750	9750	9750	0
618	20240624	101300	33058320	9750	9750	9750	9750	529
619	20240624	101200	27900570	9760	9760	9760	9760	0
620	20240624	101100	27900570	9760	9760	9760	9760	0
621	20240624	101000	27900570	9760	9760	9760	9760	0
622	20240624	100900	27900570	9760	9760	9760	9750	29
623	20240624	100800	27617610	9760	9760	9760	9760	3
624	20240624	100700	27588330	9760	9760	9760	9760	5
625	20240624	100600	27539530	9760	9760	9760	9760	0
626	20240624	100500	27539530	9760	9750	9760	9750	43
627	20240624	100400	27120270	9750	9750	9750	9750	0
628	20240624	100300	27120270	9750	9750	9750	9750	0
629	20240624	100200	27120270	9750	9760	9760	9750	546
630	20240624	100100	21792740	9770	9770	9770	9770	1
631	20240624	100000	21782970	9770	9770	9770	9770	1
632	20240624	095900	21773200	9770	9770	9770	9770	1
633	20240624	095800	21763430	9770	9770	9770	9770	0
634	20240624	095700	21763430	9770	9770	9770	9770	0
635	20240624	095600	21763430	9770	9770	9770	9770	0
636	20240624	095500	21763430	9770	9760	9770	9760	809
637	20240624	095400	13867570	9770	9770	9770	9770	0
638	20240624	095300	13867570	9770	9770	9770	9770	3
639	20240624	095200	13838260	9770	9770	9770	9770	60
640	20240624	095100	13252060	9770	9770	9770	9770	0
641	20240624	095000	13252060	9770	9770	9770	9770	0
642	20240624	094900	13252060	9770	9770	9770	9770	0
643	20240624	094800	13252060	9770	9770	9770	9770	0
644	20240624	094700	13252060	9770	9770	9770	9770	58
645	20240624	094600	12685400	9780	9780	9780	9780	0
646	20240624	094500	12685400	9780	9770	9780	9770	23
647	20240624	094400	12460680	9780	9780	9780	9780	0
648	20240624	094300	12460680	9780	9780	9780	9780	0
649	20240624	094200	12460680	9780	9780	9780	9780	0
650	20240624	094100	12460680	9780	9780	9780	9780	50
651	20240624	094000	11971680	9780	9780	9780	9780	0
652	20240624	093900	11971680	9780	9780	9780	9780	1
653	20240624	093800	11961900	9770	9770	9770	9770	0
654	20240624	093700	11961900	9770	9770	9770	9770	0
655	20240624	093600	11961900	9770	9770	9770	9770	0
656	20240624	093500	11961900	9770	9770	9770	9770	55
657	20240624	093400	11424550	9780	9780	9780	9780	2
658	20240624	093300	11404990	9780	9780	9780	9780	0
659	20240624	093200	11404990	9780	9780	9780	9780	0
660	20240624	093100	11404990	9780	9780	9780	9780	3
661	20240624	093000	11375650	9790	9790	9790	9790	0
662	20240624	092900	11375650	9790	9790	9790	9790	0
663	20240624	092800	11375650	9790	9790	9790	9790	0
664	20240624	092700	11375650	9790	9790	9790	9790	0
665	20240624	092600	11375650	9790	9790	9790	9790	0
666	20240624	092500	11375650	9790	9790	9790	9790	0
667	20240624	092400	11375650	9790	9790	9790	9790	0
668	20240624	092300	11375650	9790	9790	9790	9790	112
669	20240624	092200	10279170	9770	9770	9770	9770	0
670	20240624	092100	10279170	9770	9770	9770	9770	0
671	20240624	092000	10279170	9770	9780	9780	9770	213
672	20240624	091900	8197130	9780	9780	9780	9780	0
673	20240624	091800	8197130	9780	9780	9780	9780	9
674	20240624	091700	8109110	9790	9790	9790	9790	0
675	20240624	091600	8109110	9790	9790	9790	9790	2
676	20240624	091500	8089530	9790	9790	9790	9790	2
677	20240624	091400	8069950	9790	9790	9790	9790	0
678	20240624	091300	8069950	9790	9790	9790	9790	1
679	20240624	091200	8060160	9770	9770	9770	9770	0
680	20240624	091100	8060160	9770	9770	9770	9770	0
681	20240624	091000	8060160	9770	9770	9770	9770	111
682	20240624	090900	6975690	9800	9790	9850	9790	13
683	20240624	090800	6848220	9800	9800	9800	9800	0
684	20240624	090700	6848220	9800	9840	9840	9790	3
685	20240624	090600	6818790	9850	9820	9850	9820	50
686	20240624	090500	6327510	9810	9810	9830	9810	130
687	20240624	090400	5050130	9810	9750	9830	9750	393
688	20240624	090300	1200240	9740	9740	9740	9740	0
689	20240624	090200	1200240	9740	9750	9750	9740	23
690	20240624	090100	976000	9760	9760	9760	9760	41
691	20240624	090000	575840	9760	9760	9760	9760	59