KissMeData/159010/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	203400	480214170	9660	9660	9660	9660	1217
3	20240628	203300	480214170	9660	9660	9660	9660	0
4	20240628	203200	480214170	9660	9660	9660	9660	0
5	20240628	203100	480214170	9660	9660	9660	9660	0
6	20240628	203000	480214170	9660	9660	9660	9660	0
7	20240628	202900	480214170	9660	9660	9660	9660	0
8	20240628	202800	480214170	9660	9660	9660	9660	0
9	20240628	202700	480214170	9660	9660	9660	9660	0
10	20240628	202600	480214170	9660	9660	9660	9660	0
11	20240628	202500	480214170	9660	9660	9660	9660	0
12	20240628	202400	480214170	9660	9660	9660	9660	0
13	20240628	202300	480214170	9660	9660	9660	9660	0
14	20240628	202200	480214170	9660	9660	9660	9660	0
15	20240628	202100	480214170	9660	9660	9660	9660	0
16	20240628	202000	480214170	9660	9660	9660	9660	0
17	20240628	201900	480214170	9660	9660	9660	9660	0
18	20240628	201800	480214170	9660	9660	9660	9660	0
19	20240628	201700	480214170	9660	9660	9660	9660	0
20	20240628	201600	480214170	9660	9660	9660	9660	0
21	20240628	201500	480214170	9660	9660	9660	9660	0
22	20240628	201400	480214170	9660	9660	9660	9660	0
23	20240628	201300	480214170	9660	9660	9660	9660	0
24	20240628	201200	480214170	9660	9660	9660	9660	0
25	20240628	201100	480214170	9660	9660	9660	9660	0
26	20240628	201000	480214170	9660	9660	9660	9660	0
27	20240628	200900	480214170	9660	9660	9660	9660	0
28	20240628	200800	480214170	9660	9660	9660	9660	0
29	20240628	200700	480214170	9660	9660	9660	9660	0
30	20240628	200600	480214170	9660	9660	9660	9660	0
31	20240628	200500	480214170	9660	9660	9660	9660	0
32	20240628	200400	480214170	9660	9660	9660	9660	1217
33	20240628	200300	480214170	9660	9660	9660	9660	0
34	20240628	200200	480214170	9660	9660	9660	9660	0
35	20240628	200100	480214170	9660	9660	9660	9660	0
36	20240628	200000	480214170	9660	9660	9660	9660	0
37	20240628	195900	480214170	9660	9660	9660	9660	0
38	20240628	195800	480214170	9660	9660	9660	9660	0
39	20240628	195700	480214170	9660	9660	9660	9660	0
40	20240628	195600	480214170	9660	9660	9660	9660	0
41	20240628	195500	480214170	9660	9660	9660	9660	0
42	20240628	195400	480214170	9660	9660	9660	9660	0
43	20240628	195300	480214170	9660	9660	9660	9660	0
44	20240628	195200	480214170	9660	9660	9660	9660	0
45	20240628	195100	480214170	9660	9660	9660	9660	0
46	20240628	195000	480214170	9660	9660	9660	9660	0
47	20240628	194900	480214170	9660	9660	9660	9660	0
48	20240628	194800	480214170	9660	9660	9660	9660	0
49	20240628	194700	480214170	9660	9660	9660	9660	0
50	20240628	194600	480214170	9660	9660	9660	9660	0
51	20240628	194500	480214170	9660	9660	9660	9660	0
52	20240628	194400	480214170	9660	9660	9660	9660	0
53	20240628	194300	480214170	9660	9660	9660	9660	0
54	20240628	194200	480214170	9660	9660	9660	9660	0
55	20240628	194100	480214170	9660	9660	9660	9660	0
56	20240628	194000	480214170	9660	9660	9660	9660	0
57	20240628	193900	480214170	9660	9660	9660	9660	0
58	20240628	193800	480214170	9660	9660	9660	9660	0
59	20240628	193700	480214170	9660	9660	9660	9660	0
60	20240628	193600	480214170	9660	9660	9660	9660	0
61	20240628	193500	480214170	9660	9660	9660	9660	0
62	20240628	193400	480214170	9660	9660	9660	9660	1217
63	20240628	193300	480214170	9660	9660	9660	9660	0
64	20240628	193200	480214170	9660	9660	9660	9660	0
65	20240628	193100	480214170	9660	9660	9660	9660	0
66	20240628	193000	480214170	9660	9660	9660	9660	0
67	20240628	192900	480214170	9660	9660	9660	9660	0
68	20240628	192800	480214170	9660	9660	9660	9660	0
69	20240628	192700	480214170	9660	9660	9660	9660	0
70	20240628	192600	480214170	9660	9660	9660	9660	0
71	20240628	192500	480214170	9660	9660	9660	9660	0
72	20240628	192400	480214170	9660	9660	9660	9660	0
73	20240628	192300	480214170	9660	9660	9660	9660	0
74	20240628	192200	480214170	9660	9660	9660	9660	0
75	20240628	192100	480214170	9660	9660	9660	9660	0
76	20240628	192000	480214170	9660	9660	9660	9660	0
77	20240628	191900	480214170	9660	9660	9660	9660	0
78	20240628	191800	480214170	9660	9660	9660	9660	0
79	20240628	191700	480214170	9660	9660	9660	9660	0
80	20240628	191600	480214170	9660	9660	9660	9660	0
81	20240628	191500	480214170	9660	9660	9660	9660	0
82	20240628	191400	480214170	9660	9660	9660	9660	0
83	20240628	191300	480214170	9660	9660	9660	9660	0
84	20240628	191200	480214170	9660	9660	9660	9660	0
85	20240628	191100	480214170	9660	9660	9660	9660	0
86	20240628	191000	480214170	9660	9660	9660	9660	0
87	20240628	190900	480214170	9660	9660	9660	9660	0
88	20240628	190800	480214170	9660	9660	9660	9660	0
89	20240628	190700	480214170	9660	9660	9660	9660	0
90	20240628	190600	480214170	9660	9660	9660	9660	0
91	20240628	190500	480214170	9660	9660	9660	9660	0
92	20240628	190400	480214170	9660	9660	9660	9660	1217
93	20240628	190300	480214170	9660	9660	9660	9660	0
94	20240628	190200	480214170	9660	9660	9660	9660	0
95	20240628	190100	480214170	9660	9660	9660	9660	0
96	20240628	190000	480214170	9660	9660	9660	9660	0
97	20240628	185900	480214170	9660	9660	9660	9660	0
98	20240628	185800	480214170	9660	9660	9660	9660	0
99	20240628	185700	480214170	9660	9660	9660	9660	0
100	20240628	185600	480214170	9660	9660	9660	9660	0
101	20240628	185500	480214170	9660	9660	9660	9660	0
102	20240628	185400	480214170	9660	9660	9660	9660	0
103	20240628	185300	480214170	9660	9660	9660	9660	0
104	20240628	185200	480214170	9660	9660	9660	9660	0
105	20240628	185100	480214170	9660	9660	9660	9660	0
106	20240628	185000	480214170	9660	9660	9660	9660	0
107	20240628	184900	480214170	9660	9660	9660	9660	0
108	20240628	184800	480214170	9660	9660	9660	9660	0
109	20240628	184700	480214170	9660	9660	9660	9660	0
110	20240628	184600	480214170	9660	9660	9660	9660	0
111	20240628	184500	480214170	9660	9660	9660	9660	0
112	20240628	184400	480214170	9660	9660	9660	9660	0
113	20240628	184300	480214170	9660	9660	9660	9660	0
114	20240628	184200	480214170	9660	9660	9660	9660	0
115	20240628	184100	480214170	9660	9660	9660	9660	0
116	20240628	184000	480214170	9660	9660	9660	9660	0
117	20240628	183900	480214170	9660	9660	9660	9660	0
118	20240628	183800	480214170	9660	9660	9660	9660	0
119	20240628	183700	480214170	9660	9660	9660	9660	0
120	20240628	183600	480214170	9660	9660	9660	9660	0
121	20240628	183500	480214170	9660	9660	9660	9660	0
122	20240628	183400	480214170	9660	9660	9660	9660	1217
123	20240628	183300	480214170	9660	9660	9660	9660	0
124	20240628	183200	480214170	9660	9660	9660	9660	0
125	20240628	183100	480214170	9660	9660	9660	9660	0
126	20240628	183000	480214170	9660	9660	9660	9660	0
127	20240628	182900	480214170	9660	9660	9660	9660	0
128	20240628	182800	480214170	9660	9660	9660	9660	0
129	20240628	182700	480214170	9660	9660	9660	9660	0
130	20240628	182600	480214170	9660	9660	9660	9660	0
131	20240628	182500	480214170	9660	9660	9660	9660	0
132	20240628	182400	480214170	9660	9660	9660	9660	0
133	20240628	182300	480214170	9660	9660	9660	9660	0
134	20240628	182200	480214170	9660	9660	9660	9660	0
135	20240628	182100	480214170	9660	9660	9660	9660	0
136	20240628	182000	480214170	9660	9660	9660	9660	0
137	20240628	181900	480214170	9660	9660	9660	9660	0
138	20240628	181800	480214170	9660	9660	9660	9660	0
139	20240628	181700	480214170	9660	9660	9660	9660	0
140	20240628	181600	480214170	9660	9660	9660	9660	0
141	20240628	181500	480214170	9660	9660	9660	9660	0
142	20240628	181400	480214170	9660	9660	9660	9660	0
143	20240628	181300	480214170	9660	9660	9660	9660	0
144	20240628	181200	480214170	9660	9660	9660	9660	0
145	20240628	181100	480214170	9660	9660	9660	9660	0
146	20240628	181000	480214170	9660	9660	9660	9660	0
147	20240628	180900	480214170	9660	9660	9660	9660	0
148	20240628	180800	480214170	9660	9660	9660	9660	0
149	20240628	180700	480214170	9660	9660	9660	9660	0
150	20240628	180600	480214170	9660	9660	9660	9660	0
151	20240628	180500	480214170	9660	9660	9660	9660	0
152	20240628	180400	480214170	9660	9660	9660	9660	1217
153	20240628	180300	480214170	9660	9660	9660	9660	0
154	20240628	180200	480214170	9660	9660	9660	9660	0
155	20240628	180100	480214170	9660	9660	9660	9660	0
156	20240628	180000	480214170	9660	9660	9660	9660	0
157	20240628	175900	480214170	9660	9660	9660	9660	0
158	20240628	175800	480214170	9660	9660	9660	9660	0
159	20240628	175700	480214170	9660	9660	9660	9660	0
160	20240628	175600	480214170	9660	9660	9660	9660	0
161	20240628	175500	480214170	9660	9660	9660	9660	0
162	20240628	175400	480214170	9660	9660	9660	9660	0
163	20240628	175300	480214170	9660	9660	9660	9660	0
164	20240628	175200	480214170	9660	9660	9660	9660	0
165	20240628	175100	480214170	9660	9660	9660	9660	0
166	20240628	175000	480214170	9660	9660	9660	9660	0
167	20240628	174900	480214170	9660	9660	9660	9660	0
168	20240628	174800	480214170	9660	9660	9660	9660	0
169	20240628	174700	480214170	9660	9660	9660	9660	0
170	20240628	174600	480214170	9660	9660	9660	9660	0
171	20240628	174500	480214170	9660	9660	9660	9660	0
172	20240628	174400	480214170	9660	9660	9660	9660	0
173	20240628	174300	480214170	9660	9660	9660	9660	0
174	20240628	174200	480214170	9660	9660	9660	9660	0
175	20240628	174100	480214170	9660	9660	9660	9660	0
176	20240628	174000	480214170	9660	9660	9660	9660	0
177	20240628	173900	480214170	9660	9660	9660	9660	0
178	20240628	173800	480214170	9660	9660	9660	9660	0
179	20240628	173700	480214170	9660	9660	9660	9660	0
180	20240628	173600	480214170	9660	9660	9660	9660	0
181	20240628	173500	480214170	9660	9660	9660	9660	0
182	20240628	173400	480214170	9660	9660	9660	9660	1217
183	20240628	173300	480214170	9660	9660	9660	9660	0
184	20240628	173200	480214170	9660	9660	9660	9660	0
185	20240628	173100	480214170	9660	9660	9660	9660	0
186	20240628	173000	480214170	9660	9660	9660	9660	0
187	20240628	172900	480214170	9660	9660	9660	9660	0
188	20240628	172800	480214170	9660	9660	9660	9660	0
189	20240628	172700	480214170	9660	9660	9660	9660	0
190	20240628	172600	480214170	9660	9660	9660	9660	0
191	20240628	172500	480214170	9660	9660	9660	9660	0
192	20240628	172400	480214170	9660	9660	9660	9660	0
193	20240628	172300	480214170	9660	9660	9660	9660	0
194	20240628	172200	480214170	9660	9660	9660	9660	0
195	20240628	172100	480214170	9660	9660	9660	9660	0
196	20240628	172000	480214170	9660	9660	9660	9660	0
197	20240628	171900	480214170	9660	9660	9660	9660	0
198	20240628	171800	480214170	9660	9660	9660	9660	0
199	20240628	171700	480214170	9660	9660	9660	9660	0
200	20240628	171600	480214170	9660	9660	9660	9660	0
201	20240628	171500	480214170	9660	9660	9660	9660	0
202	20240628	171400	480214170	9660	9660	9660	9660	0
203	20240628	171300	480214170	9660	9660	9660	9660	0
204	20240628	171200	480214170	9660	9660	9660	9660	0
205	20240628	171100	480214170	9660	9660	9660	9660	0
206	20240628	171000	480214170	9660	9660	9660	9660	0
207	20240628	170900	480214170	9660	9660	9660	9660	0
208	20240628	170800	480214170	9660	9660	9660	9660	0
209	20240628	170700	480214170	9660	9660	9660	9660	0
210	20240628	170600	480214170	9660	9660	9660	9660	0
211	20240628	170500	480214170	9660	9660	9660	9660	0
212	20240628	170400	480214170	9660	9660	9660	9660	1217
213	20240628	170300	480214170	9660	9660	9660	9660	0
214	20240628	170200	480214170	9660	9660	9660	9660	0
215	20240628	170100	480214170	9660	9660	9660	9660	0
216	20240628	170000	480214170	9660	9660	9660	9660	0
217	20240628	165900	480214170	9660	9660	9660	9660	0
218	20240628	165800	480214170	9660	9660	9660	9660	0
219	20240628	165700	480214170	9660	9660	9660	9660	0
220	20240628	165600	480214170	9660	9660	9660	9660	0
221	20240628	165500	480214170	9660	9660	9660	9660	0
222	20240628	165400	480214170	9660	9660	9660	9660	0
223	20240628	165300	480214170	9660	9660	9660	9660	0
224	20240628	165200	480214170	9660	9660	9660	9660	0
225	20240628	165100	480214170	9660	9660	9660	9660	0
226	20240628	165000	480214170	9660	9660	9660	9660	0
227	20240628	164900	480214170	9660	9660	9660	9660	0
228	20240628	164800	480214170	9660	9660	9660	9660	0
229	20240628	164700	480214170	9660	9660	9660	9660	0
230	20240628	164600	480214170	9660	9660	9660	9660	0
231	20240628	164500	480214170	9660	9660	9660	9660	0
232	20240628	164400	480214170	9660	9660	9660	9660	0
233	20240628	164300	480214170	9660	9660	9660	9660	0
234	20240628	164200	480214170	9660	9660	9660	9660	0
235	20240628	164100	480214170	9660	9660	9660	9660	0
236	20240628	164000	480214170	9660	9660	9660	9660	0
237	20240628	163900	480214170	9660	9660	9660	9660	0
238	20240628	163800	480214170	9660	9660	9660	9660	0
239	20240628	163700	480214170	9660	9660	9660	9660	0
240	20240628	163600	480214170	9660	9660	9660	9660	0
241	20240628	163500	480214170	9660	9660	9660	9660	0
242	20240628	163400	480214170	9660	9660	9660	9660	1217
243	20240628	163300	480214170	9660	9660	9660	9660	0
244	20240628	163200	480214170	9660	9660	9660	9660	0
245	20240628	163100	480214170	9660	9660	9660	9660	0
246	20240628	163000	480214170	9660	9660	9660	9660	0
247	20240628	162900	480214170	9660	9660	9660	9660	0
248	20240628	162800	480214170	9660	9660	9660	9660	0
249	20240628	162700	480214170	9660	9660	9660	9660	0
250	20240628	162600	480214170	9660	9660	9660	9660	0
251	20240628	162500	480214170	9660	9660	9660	9660	0
252	20240628	162400	480214170	9660	9660	9660	9660	0
253	20240628	162300	480214170	9660	9660	9660	9660	0
254	20240628	162200	480214170	9660	9660	9660	9660	0
255	20240628	162100	480214170	9660	9660	9660	9660	0
256	20240628	162000	480214170	9660	9660	9660	9660	0
257	20240628	161900	480214170	9660	9660	9660	9660	0
258	20240628	161800	480214170	9660	9660	9660	9660	0
259	20240628	161700	480214170	9660	9660	9660	9660	0
260	20240628	161600	480214170	9660	9660	9660	9660	0
261	20240628	161500	480214170	9660	9660	9660	9660	0
262	20240628	161400	480214170	9660	9660	9660	9660	0
263	20240628	161300	480214170	9660	9660	9660	9660	0
264	20240628	161200	480214170	9660	9660	9660	9660	0
265	20240628	161100	480214170	9660	9660	9660	9660	0
266	20240628	161000	480214170	9660	9660	9660	9660	0
267	20240628	160900	480214170	9660	9660	9660	9660	0
268	20240628	160800	480214170	9660	9660	9660	9660	0
269	20240628	160700	480214170	9660	9660	9660	9660	0
270	20240628	160600	480214170	9660	9660	9660	9660	0
271	20240628	160500	480214170	9660	9660	9660	9660	0
272	20240628	160400	480214170	9660	9660	9660	9660	1217
273	20240628	160300	480214170	9660	9660	9660	9660	0
274	20240628	160200	480214170	9660	9660	9660	9660	0
275	20240628	160100	480214170	9660	9660	9660	9660	0
276	20240628	160000	480214170	9660	9660	9660	9660	0
277	20240628	155900	480214170	9660	9660	9660	9660	0
278	20240628	155800	480214170	9660	9660	9660	9660	0
279	20240628	155700	480214170	9660	9660	9660	9660	0
280	20240628	155600	480214170	9660	9660	9660	9660	0
281	20240628	155500	480214170	9660	9660	9660	9660	0
282	20240628	155400	480214170	9660	9660	9660	9660	0
283	20240628	155300	480214170	9660	9660	9660	9660	0
284	20240628	155200	480214170	9660	9660	9660	9660	0
285	20240628	155100	480214170	9660	9660	9660	9660	0
286	20240628	155000	480214170	9660	9660	9660	9660	0
287	20240628	154900	480214170	9660	9660	9660	9660	0
288	20240628	154800	480214170	9660	9660	9660	9660	0
289	20240628	154700	480214170	9660	9660	9660	9660	0
290	20240628	154600	480214170	9660	9660	9660	9660	0
291	20240628	154500	480214170	9660	9660	9660	9660	0
292	20240628	154400	480214170	9660	9660	9660	9660	0
293	20240628	154300	480214170	9660	9660	9660	9660	0
294	20240628	154200	480214170	9660	9660	9660	9660	0
295	20240628	154100	480214170	9660	9660	9660	9660	0
296	20240628	154000	480214170	9660	9660	9660	9660	0
297	20240628	153900	480214170	9660	9660	9660	9660	0
298	20240628	153800	480214170	9660	9660	9660	9660	0
299	20240628	153700	480214170	9660	9660	9660	9660	0
300	20240628	153600	480214170	9660	9660	9660	9660	0
301	20240628	153500	480214170	9660	9660	9660	9660	0
302	20240628	153400	480214170	9660	9660	9660	9660	1217
303	20240628	153300	480214170	9660	9660	9660	9660	0
304	20240628	153200	480214170	9660	9660	9660	9660	0
305	20240628	153100	480214170	9660	9660	9660	9660	0
306	20240628	153000	480214170	9660	9660	9660	9660	1217
307	20240628	152900	468457950	9660	9660	9660	9660	0
308	20240628	152800	468457950	9660	9660	9660	9660	0
309	20240628	152700	468457950	9660	9660	9660	9660	0
310	20240628	152600	468457950	9660	9660	9660	9660	0
311	20240628	152500	468457950	9660	9660	9660	9660	0
312	20240628	152400	468457950	9660	9660	9660	9660	0
313	20240628	152300	468457950	9660	9660	9660	9660	0
314	20240628	152200	468457950	9660	9660	9660	9660	0
315	20240628	152100	468457950	9660	9660	9660	9660	0
316	20240628	152000	468457950	9660	9660	9660	9660	0
317	20240628	151900	468457950	9660	9660	9660	9660	46
318	20240628	151800	468013590	9680	9680	9680	9680	61
319	20240628	151700	467423110	9680	9680	9680	9680	0
320	20240628	151600	467423110	9680	9680	9680	9680	1
321	20240628	151500	467413430	9660	9680	9680	9660	31
322	20240628	151400	467113670	9680	9680	9680	9680	0
323	20240628	151300	467113670	9680	9680	9680	9680	5
324	20240628	151200	467065270	9680	9680	9680	9680	10
325	20240628	151100	466968470	9680	9680	9680	9680	0
326	20240628	151000	466968470	9680	9660	9680	9660	2
327	20240628	150900	466949130	9680	9680	9680	9680	82
328	20240628	150800	466155370	9790	9790	9790	9790	0
329	20240628	150700	466155370	9790	9710	9790	9710	6
330	20240628	150600	466096870	9670	9670	9670	9670	211
331	20240628	150500	464056500	9670	9670	9670	9670	200
332	20240628	150400	462122500	9640	9640	9640	9640	0
333	20240628	150300	462122500	9640	9640	9640	9640	0
334	20240628	150200	462122500	9640	9640	9640	9640	0
335	20240628	150100	462122500	9640	9650	9650	9640	100
336	20240628	150000	461157540	9650	9650	9650	9650	200
337	20240628	145900	459227540	9650	9680	9680	9650	1018
338	20240628	145800	449397570	9680	9680	9680	9680	0
339	20240628	145700	449397570	9680	9680	9680	9680	0
340	20240628	145600	449397570	9680	9690	9690	9680	229
341	20240628	145500	447178710	9700	9700	9700	9700	0
342	20240628	145400	447178710	9700	9700	9700	9700	0
343	20240628	145300	447178710	9700	9700	9700	9700	0
344	20240628	145200	447178710	9700	9700	9700	9700	0
345	20240628	145100	447178710	9700	9700	9700	9700	3
346	20240628	145000	447149610	9700	9700	9700	9700	657
347	20240628	144900	440776710	9710	9710	9710	9710	1
348	20240628	144800	440767000	9710	9710	9710	9710	361
349	20240628	144700	437261690	9700	9700	9700	9700	0
350	20240628	144600	437261690	9700	9700	9700	9700	0
351	20240628	144500	437261690	9700	9700	9700	9700	26
352	20240628	144400	437009490	9710	9710	9710	9710	1
353	20240628	144300	436999780	9710	9710	9710	9710	0
354	20240628	144200	436999780	9710	9720	9720	9710	174
355	20240628	144100	435310160	9720	9720	9720	9720	15
356	20240628	144000	435164360	9720	9720	9720	9720	23
357	20240628	143900	434940800	9720	9720	9720	9720	13
358	20240628	143800	434814440	9720	9720	9720	9720	17
359	20240628	143700	434649200	9720	9720	9720	9720	16
360	20240628	143600	434493680	9720	9720	9720	9720	24
361	20240628	143500	434260400	9720	9720	9720	9720	22
362	20240628	143400	434046560	9720	9720	9720	9720	18
363	20240628	143300	433871600	9720	9720	9720	9720	15
364	20240628	143200	433725800	9720	9720	9720	9720	23
365	20240628	143100	433502240	9720	9720	9720	9720	20
366	20240628	143000	433307840	9720	9720	9720	9720	26
367	20240628	142900	433055120	9720	9720	9720	9720	24
368	20240628	142800	432821840	9720	9720	9720	9720	15
369	20240628	142700	432676040	9720	9720	9720	9720	16
370	20240628	142600	432520520	9720	9730	9730	9700	499
371	20240628	142500	427679720	9730	9730	9730	9730	28
372	20240628	142400	427407280	9730	9730	9730	9730	195
373	20240628	142300	425509930	9710	9710	9710	9710	105
374	20240628	142200	424490380	9700	9710	9710	9700	91
375	20240628	142100	423607540	9710	9710	9710	9700	33
376	20240628	142000	423287180	9710	9710	9710	9710	32
377	20240628	141900	422976460	9710	9710	9710	9710	3
378	20240628	141800	422947330	9700	9700	9700	9700	0
379	20240628	141700	422947330	9700	9700	9700	9700	0
380	20240628	141600	422947330	9700	9700	9700	9700	2
381	20240628	141500	422927930	9700	9700	9700	9700	0
382	20240628	141400	422927930	9700	9700	9700	9700	0
383	20240628	141300	422927930	9700	9700	9700	9700	0
384	20240628	141200	422927930	9700	9700	9700	9700	0
385	20240628	141100	422927930	9700	9710	9710	9700	703
386	20240628	141000	416108500	9710	9710	9710	9710	0
387	20240628	140900	416108500	9710	9730	9730	9710	571
388	20240628	140800	410558720	9730	9730	9730	9730	0
389	20240628	140700	410558720	9730	9730	9730	9730	0
390	20240628	140600	410558720	9730	9750	9750	9730	442
391	20240628	140500	406252940	9750	9750	9750	9750	0
392	20240628	140400	406252940	9750	9750	9750	9750	0
393	20240628	140300	406252940	9750	9750	9750	9750	0
394	20240628	140200	406252940	9750	9760	9760	9750	56
395	20240628	140100	405706630	9760	9760	9760	9760	0
396	20240628	140000	405706630	9760	9770	9770	9760	53
397	20240628	135900	405189140	9770	9770	9770	9770	11
398	20240628	135800	405081670	9770	9770	9770	9770	17
399	20240628	135700	404915580	9770	9770	9770	9770	18
400	20240628	135600	404739720	9770	9770	9770	9770	31
401	20240628	135500	404436850	9770	9770	9770	9770	16
402	20240628	135400	404280530	9770	9770	9770	9770	34
403	20240628	135300	403948350	9770	9770	9770	9770	25
404	20240628	135200	403704100	9770	9770	9770	9770	31
405	20240628	135100	403401230	9770	9770	9770	9770	15
406	20240628	135000	403254680	9770	9770	9770	9770	16
407	20240628	134900	403098360	9770	9780	9780	9770	293
408	20240628	134800	400235650	9770	9770	9770	9770	0
409	20240628	134700	400235650	9770	9770	9770	9770	0
410	20240628	134600	400235650	9770	9770	9770	9770	0
411	20240628	134500	400235650	9770	9770	9770	9770	0
412	20240628	134400	400235650	9770	9770	9770	9770	0
413	20240628	134300	400235650	9770	9770	9770	9770	0
414	20240628	134200	400235650	9770	9770	9770	9770	0
415	20240628	134100	400235650	9770	9770	9770	9770	0
416	20240628	134000	400235650	9770	9770	9770	9770	0
417	20240628	133900	400235650	9770	9770	9770	9770	0
418	20240628	133800	400235650	9770	9770	9770	9770	1
419	20240628	133700	400225880	9770	9780	9780	9770	109
420	20240628	133600	399159920	9780	9780	9780	9780	0
421	20240628	133500	399159920	9780	9780	9780	9780	0
422	20240628	133400	399159920	9780	9780	9780	9780	0
423	20240628	133300	399159920	9780	9780	9780	9780	1
424	20240628	133200	399150140	9780	9780	9780	9780	64
425	20240628	133100	398524220	9780	9780	9790	9780	101
426	20240628	133000	397535860	9780	9780	9780	9780	21
427	20240628	132900	397330480	9780	9780	9780	9780	31
428	20240628	132800	397027300	9780	9780	9780	9780	27
429	20240628	132700	396763240	9780	9780	9780	9780	16
430	20240628	132600	396606760	9780	9780	9780	9780	18
431	20240628	132500	396430720	9780	9780	9780	9780	22
432	20240628	132400	396215560	9780	9780	9780	9780	88
433	20240628	132300	395354920	9780	9780	9780	9780	23
434	20240628	132200	395129980	9780	9780	9780	9780	10
435	20240628	132100	395032180	9780	9780	9780	9780	20
436	20240628	132000	394836580	9780	9790	9790	9780	38
437	20240628	131900	394464760	9820	9790	9820	9780	34
438	20240628	131800	394131480	9790	9780	9790	9780	39
439	20240628	131700	393750050	9780	9770	9780	9770	11
440	20240628	131600	393642570	9770	9770	9770	9770	13
441	20240628	131500	393515560	9770	9770	9770	9770	20
442	20240628	131400	393320160	9770	9770	9770	9770	40
443	20240628	131300	392929360	9770	9770	9770	9770	14
444	20240628	131200	392792580	9760	9760	9760	9760	26
445	20240628	131100	392538820	9760	9770	9770	9760	67
446	20240628	131000	391884570	9770	9770	9770	9770	31
447	20240628	130900	391581700	9770	9770	9770	9770	60
448	20240628	130800	390995500	9770	9770	9770	9770	47
449	20240628	130700	390536310	9770	9760	9770	9760	44
450	20240628	130600	390106860	9760	9770	9770	9760	47
451	20240628	130500	389647840	9770	9770	9770	9770	5
452	20240628	130400	389598990	9760	9770	9770	9760	12
453	20240628	130300	389481800	9780	9770	9780	9770	22
454	20240628	130200	389266660	9780	9750	9780	9750	19
455	20240628	130100	389081360	9750	9750	9750	9750	17
456	20240628	130000	388915610	9750	9770	9770	9750	566
457	20240628	125900	383396570	9760	9760	9760	9760	0
458	20240628	125800	383396570	9760	9760	9760	9760	1
459	20240628	125700	383386810	9760	9760	9760	9760	25
460	20240628	125600	383142810	9750	9750	9750	9750	142
461	20240628	125500	381758310	9750	9750	9750	9750	0
462	20240628	125400	381758310	9750	9750	9750	9750	0
463	20240628	125300	381758310	9750	9750	9750	9750	0
464	20240628	125200	381758310	9750	9750	9750	9750	0
465	20240628	125100	381758310	9750	9750	9750	9750	0
466	20240628	125000	381758310	9750	9750	9750	9750	0
467	20240628	124900	381758310	9750	9750	9750	9750	0
468	20240628	124800	381758310	9750	9750	9750	9750	0
469	20240628	124700	381758310	9750	9750	9750	9750	25
470	20240628	124600	381514560	9750	9750	9750	9750	116
471	20240628	124500	380383560	9750	9750	9750	9750	22
472	20240628	124400	380169060	9750	9750	9750	9750	33
473	20240628	124300	379847310	9750	9750	9750	9750	10
474	20240628	124200	379749810	9740	9740	9740	9740	0
475	20240628	124100	379749810	9740	9740	9740	9740	0
476	20240628	124000	379749810	9740	9740	9740	9740	0
477	20240628	123900	379749810	9740	9740	9740	9740	0
478	20240628	123800	379749810	9740	9740	9740	9740	0
479	20240628	123700	379749810	9740	9740	9740	9740	0
480	20240628	123600	379749810	9740	9740	9740	9740	0
481	20240628	123500	379749810	9740	9740	9740	9740	10
482	20240628	123400	379652410	9740	9740	9740	9740	70
483	20240628	123300	378970610	9720	9720	9720	9720	0
484	20240628	123200	378970610	9720	9720	9720	9720	1
485	20240628	123100	378960890	9750	9750	9750	9750	26
486	20240628	123000	378707390	9750	9750	9750	9750	5
487	20240628	122900	378658640	9750	9750	9750	9750	85
488	20240628	122800	377829890	9750	9750	9750	9750	9
489	20240628	122700	377742140	9750	9750	9750	9750	120
490	20240628	122600	376572140	9750	9750	9750	9750	17
491	20240628	122500	376406390	9750	9750	9750	9750	21
492	20240628	122400	376201640	9750	9750	9750	9750	18
493	20240628	122300	376026140	9750	9720	9770	9720	21
494	20240628	122200	375821740	9720	9720	9720	9720	16
495	20240628	122100	375666220	9720	9720	9720	9720	19
496	20240628	122000	375481540	9720	9720	9720	9720	7
497	20240628	121900	375413500	9710	9710	9710	9710	18
498	20240628	121800	375238720	9710	9710	9710	9710	12
499	20240628	121700	375122200	9710	9670	9710	9670	1112
500	20240628	121600	364367320	9670	9730	9730	9670	1956
501	20240628	121500	345413320	9730	9770	9770	9730	2170
502	20240628	121400	324256090	9770	9770	9770	9770	2
503	20240628	121300	324236550	9770	9800	9840	9740	334
504	20240628	121200	320974500	9840	9800	9840	9800	34
505	20240628	121100	320640390	9840	9800	9840	9800	33
506	20240628	121000	320316150	9830	9800	9830	9800	33
507	20240628	120900	319992140	9810	9800	9830	9770	13
508	20240628	120800	319864820	9740	9790	9790	9730	2597
509	20240628	120700	294562620	9780	9800	9800	9780	1205
510	20240628	120600	282772160	9830	9850	9850	9800	2479
511	20240628	120500	258438010	9850	9850	9850	9850	12
512	20240628	120400	258319810	9850	9850	9850	9850	17
513	20240628	120300	258152360	9850	9850	9850	9850	21
514	20240628	120200	257945510	9850	9850	9850	9850	25
515	20240628	120100	257699260	9850	9850	9850	9850	15
516	20240628	120000	257551510	9850	9850	9850	9850	17
517	20240628	115900	257384060	9850	9850	9850	9850	11
518	20240628	115800	257275710	9850	9850	9850	9850	19
519	20240628	115700	257088560	9840	9840	9840	9840	1023
520	20240628	115600	247022240	9810	9810	9810	9810	0
521	20240628	115500	247022240	9810	9810	9810	9810	0
522	20240628	115400	247022240	9810	9810	9810	9810	0
523	20240628	115300	247022240	9810	9810	9810	9810	0
524	20240628	115200	247022240	9810	9810	9810	9810	0
525	20240628	115100	247022240	9810	9810	9810	9810	50
526	20240628	115000	246531740	9810	9810	9810	9810	0
527	20240628	114900	246531740	9810	9810	9810	9810	0
528	20240628	114800	246531740	9810	9810	9810	9810	0
529	20240628	114700	246531740	9810	9810	9810	9810	0
530	20240628	114600	246531740	9810	9810	9810	9810	0
531	20240628	114500	246531740	9810	9810	9810	9810	0
532	20240628	114400	246531740	9810	9810	9810	9810	0
533	20240628	114300	246531740	9810	9810	9810	9810	0
534	20240628	114200	246531740	9810	9810	9810	9810	0
535	20240628	114100	246531740	9810	9810	9810	9810	3
536	20240628	114000	246502310	9810	9810	9810	9810	3
537	20240628	113900	246472880	9810	9810	9810	9810	0
538	20240628	113800	246472880	9810	9810	9810	9810	0
539	20240628	113700	246472880	9810	9810	9810	9810	0
540	20240628	113600	246472880	9810	9810	9810	9810	0
541	20240628	113500	246472880	9810	9810	9810	9810	4
542	20240628	113400	246433640	9800	9800	9800	9800	0
543	20240628	113300	246433640	9800	9800	9800	9800	0
544	20240628	113200	246433640	9800	9800	9800	9800	0
545	20240628	113100	246433640	9800	9800	9800	9800	0
546	20240628	113000	246433640	9800	9800	9800	9800	0
547	20240628	112900	246433640	9800	9800	9800	9800	0
548	20240628	112800	246433640	9800	9800	9800	9800	0
549	20240628	112700	246433640	9800	9800	9800	9800	0
550	20240628	112600	246433640	9800	9800	9800	9800	10
551	20240628	112500	246335640	9780	9780	9780	9780	0
552	20240628	112400	246335640	9780	9780	9780	9780	0
553	20240628	112300	246335640	9780	9780	9780	9780	0
554	20240628	112200	246335640	9780	9780	9780	9780	0
555	20240628	112100	246335640	9780	9780	9780	9780	0
556	20240628	112000	246335640	9780	9780	9780	9780	0
557	20240628	111900	246335640	9780	9780	9780	9780	0
558	20240628	111800	246335640	9780	9780	9780	9780	0
559	20240628	111700	246335640	9780	9780	9780	9780	0
560	20240628	111600	246335640	9780	9780	9780	9780	0
561	20240628	111500	246335640	9780	9780	9780	9780	50
562	20240628	111400	245846640	9780	9780	9780	9780	0
563	20240628	111300	245846640	9780	9780	9780	9780	0
564	20240628	111200	245846640	9780	9780	9780	9780	0
565	20240628	111100	245846640	9780	9780	9780	9780	0
566	20240628	111000	245846640	9780	9780	9780	9780	0
567	20240628	110900	245846640	9780	9780	9780	9780	0
568	20240628	110800	245846640	9780	9780	9780	9780	0
569	20240628	110700	245846640	9780	9780	9780	9780	0
570	20240628	110600	245846640	9780	9780	9780	9780	54
571	20240628	110500	245318520	9780	9780	9780	9780	0
572	20240628	110400	245318520	9780	9780	9780	9780	0
573	20240628	110300	245318520	9780	9780	9780	9780	0
574	20240628	110200	245318520	9780	9780	9780	9780	0
575	20240628	110100	245318520	9780	9780	9780	9780	0
576	20240628	110000	245318520	9780	9780	9780	9780	31
577	20240628	105900	245015340	9770	9770	9770	9770	0
578	20240628	105800	245015340	9770	9770	9770	9770	0
579	20240628	105700	245015340	9770	9770	9770	9770	3
580	20240628	105600	244986030	9770	9770	9770	9770	0
581	20240628	105500	244986030	9770	9820	9820	9770	54
582	20240628	105400	244458400	9780	9780	9830	9780	38
583	20240628	105300	244085210	9820	9810	9820	9780	41
584	20240628	105200	243683020	9810	9830	9830	9800	28
585	20240628	105100	243408340	9770	9770	9770	9770	1
586	20240628	105000	243398570	9740	9740	9740	9740	0
587	20240628	104900	243398570	9740	9780	9830	9740	3750
588	20240628	104800	206862830	9810	9780	9810	9780	48
589	20240628	104700	206392040	9810	9780	9810	9780	422
590	20240628	104600	202264850	9780	9780	9780	9780	38
591	20240628	104500	201893210	9780	9780	9780	9780	41
592	20240628	104400	201492230	9780	9780	9780	9780	48
593	20240628	104300	201022790	9780	9770	9780	9770	21
594	20240628	104200	200817430	9780	9770	9780	9770	45
595	20240628	104100	200377350	9780	9770	9780	9770	2011
596	20240628	104000	180709780	9770	9770	9770	9770	1
597	20240628	103900	180700010	9750	9780	9780	9750	2
598	20240628	103800	180680480	9740	9740	9780	9740	43
599	20240628	103700	180260190	9770	9730	9780	9730	54
600	20240628	103600	179732790	9770	9700	9770	9700	4553
601	20240628	103500	135565910	9700	9700	9700	9700	487
602	20240628	103400	130842010	9700	9700	9700	9700	6
603	20240628	103300	130783810	9690	9690	9690	9690	0
604	20240628	103200	130783810	9690	9690	9690	9690	0
605	20240628	103100	130783810	9690	9690	9690	9690	0
606	20240628	103000	130783810	9690	9690	9690	9690	6
607	20240628	102900	130725670	9690	9690	9690	9690	0
608	20240628	102800	130725670	9690	9690	9690	9690	251
609	20240628	102700	128293480	9700	9680	9700	9670	558
610	20240628	102600	122895580	9690	9690	9690	9690	3
611	20240628	102500	122866510	9690	9690	9690	9680	184
612	20240628	102400	121085010	9700	9730	9730	9700	1763
613	20240628	102300	103981550	9730	9730	9730	9730	0
614	20240628	102200	103981550	9730	9730	9730	9730	3
615	20240628	102100	103952360	9750	9750	9750	9750	0
616	20240628	102000	103952360	9750	9750	9750	9750	2
617	20240628	101900	103932860	9750	9750	9750	9750	0
618	20240628	101800	103932860	9750	9750	9750	9750	0
619	20240628	101700	103932860	9750	9750	9750	9750	0
620	20240628	101600	103932860	9750	9750	9750	9750	24
621	20240628	101500	103698860	9730	9740	9740	9730	821
622	20240628	101400	95702710	9740	9740	9740	9740	164
623	20240628	101300	94105350	9770	9770	9770	9770	0
624	20240628	101200	94105350	9770	9770	9770	9770	1
625	20240628	101100	94095580	9750	9750	9750	9750	1
626	20240628	101000	94085830	9780	9730	9780	9730	85
627	20240628	100900	93258190	9730	9760	9760	9730	9
628	20240628	100800	93170590	9740	9730	9770	9730	9
629	20240628	100700	93082880	9730	9730	9770	9730	9
630	20240628	100600	92995160	9770	9720	9770	9720	30
631	20240628	100500	92703460	9730	9740	9770	9730	40
632	20240628	100400	92313640	9780	9780	9780	9780	0
633	20240628	100300	92313640	9780	9740	9780	9740	7
634	20240628	100200	92245220	9770	9770	9770	9770	0
635	20240628	100100	92245220	9770	9730	9780	9730	25
636	20240628	100000	92001870	9770	9740	9770	9740	2
637	20240628	095900	91982360	9770	9740	9770	9740	9
638	20240628	095800	91894500	9760	9760	9760	9760	0
639	20240628	095700	91894500	9760	9760	9760	9730	5
640	20240628	095600	91845750	9730	9730	9730	9730	1
641	20240628	095500	91836020	9700	9700	9700	9700	0
642	20240628	095400	91836020	9700	9700	9700	9700	0
643	20240628	095300	91836020	9700	9700	9700	9700	207
644	20240628	095200	89828120	9690	9760	9770	9690	3283
645	20240628	095100	57931670	9740	9740	9740	9740	0
646	20240628	095000	57931670	9740	9750	9750	9740	5
647	20240628	094900	57882930	9770	9770	9770	9770	0
648	20240628	094800	57882930	9770	9760	9780	9760	1001
649	20240628	094700	48093380	9750	9750	9750	9750	0
650	20240628	094600	48093380	9750	9750	9750	9750	53
651	20240628	094500	47576630	9770	9760	9780	9760	36
652	20240628	094400	47224850	9750	9750	9750	9750	3
653	20240628	094300	47195600	9740	9740	9740	9740	0
654	20240628	094200	47195600	9740	9740	9740	9740	50
655	20240628	094100	46708600	9740	9730	9740	9730	55
656	20240628	094000	46173440	9730	9730	9730	9730	0
657	20240628	093900	46173440	9730	9730	9730	9730	0
658	20240628	093800	46173440	9730	9730	9730	9730	0
659	20240628	093700	46173440	9730	9730	9740	9730	501
660	20240628	093600	41298700	9710	9710	9710	9710	0
661	20240628	093500	41298700	9710	9720	9720	9710	49
662	20240628	093400	40822540	9730	9730	9730	9730	9
663	20240628	093300	40734970	9770	9730	9770	9730	4
664	20240628	093200	40695970	9770	9740	9780	9730	19
665	20240628	093100	40510830	9750	9760	9760	9740	50
666	20240628	093000	40023580	9750	9740	9780	9740	3
667	20240628	092900	39994310	9780	9790	9790	9730	354
668	20240628	092800	36532300	9780	9780	9810	9780	176
669	20240628	092700	34810980	9770	9740	9770	9740	20
670	20240628	092600	34615610	9780	9780	9780	9780	1
671	20240628	092500	34605830	9760	9760	9760	9760	0
672	20240628	092400	34605830	9760	9740	9760	9740	96
673	20240628	092300	33668890	9760	9760	9760	9700	580
674	20240628	092200	28031980	9750	9750	9750	9750	0
675	20240628	092100	28031980	9750	9750	9750	9750	0
676	20240628	092000	28031980	9750	9840	9840	9750	1803
677	20240628	091900	10441880	9850	9850	9850	9850	3
678	20240628	091800	10412330	9850	9850	9850	9850	0
679	20240628	091700	10412330	9850	9850	9850	9850	0
680	20240628	091600	10412330	9850	9850	9850	9850	0
681	20240628	091500	10412330	9850	9850	9850	9850	0
682	20240628	091400	10412330	9850	9850	9850	9850	0
683	20240628	091300	10412330	9850	9860	9860	9850	1035
684	20240628	091200	207480	9870	9870	9870	9870	1
685	20240628	091100	197610	9870	9870	9870	9870	0
686	20240628	091000	197610	9870	9890	9890	9870	14
687	20240628	090900	59400	9890	9890	9890	9890	0
688	20240628	090800	59400	9890	9890	9890	9890	0
689	20240628	090700	59400	9890	9890	9890	9890	1
690	20240628	090600	49510	9890	9890	9890	9890	0
691	20240628	090500	49510	9890	9890	9890	9890	1
692	20240628	090400	39620	9900	9900	9900	9900	1
693	20240628	090300	29720	9880	9880	9880	9880	0
694	20240628	090200	29720	9880	9880	9880	9880	2
695	20240628	090100	9960	9960	9960	9960	9960	0
696	20240628	090000	9960	9960	9960	9960	9960	1