KissMeData/199730/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	203800	165199240	8880	8880	8880	8880	3092
3	20240624	203700	165199240	8880	8880	8880	8880	0
4	20240624	203600	165199240	8880	8880	8880	8880	0
5	20240624	203500	165199240	8880	8880	8880	8880	0
6	20240624	203400	165199240	8880	8880	8880	8880	0
7	20240624	203300	165199240	8880	8880	8880	8880	0
8	20240624	203200	165199240	8880	8880	8880	8880	0
9	20240624	203100	165199240	8880	8880	8880	8880	0
10	20240624	203000	165199240	8880	8880	8880	8880	0
11	20240624	202900	165199240	8880	8880	8880	8880	0
12	20240624	202800	165199240	8880	8880	8880	8880	0
13	20240624	202700	165199240	8880	8880	8880	8880	0
14	20240624	202600	165199240	8880	8880	8880	8880	0
15	20240624	202500	165199240	8880	8880	8880	8880	0
16	20240624	202400	165199240	8880	8880	8880	8880	0
17	20240624	202300	165199240	8880	8880	8880	8880	0
18	20240624	202200	165199240	8880	8880	8880	8880	0
19	20240624	202100	165199240	8880	8880	8880	8880	0
20	20240624	202000	165199240	8880	8880	8880	8880	0
21	20240624	201900	165199240	8880	8880	8880	8880	0
22	20240624	201800	165199240	8880	8880	8880	8880	0
23	20240624	201700	165199240	8880	8880	8880	8880	0
24	20240624	201600	165199240	8880	8880	8880	8880	0
25	20240624	201500	165199240	8880	8880	8880	8880	0
26	20240624	201400	165199240	8880	8880	8880	8880	0
27	20240624	201300	165199240	8880	8880	8880	8880	0
28	20240624	201200	165199240	8880	8880	8880	8880	0
29	20240624	201100	165199240	8880	8880	8880	8880	0
30	20240624	201000	165199240	8880	8880	8880	8880	0
31	20240624	200900	165199240	8880	8880	8880	8880	0
32	20240624	200800	165199240	8880	8880	8880	8880	3092
33	20240624	200700	165199240	8880	8880	8880	8880	0
34	20240624	200600	165199240	8880	8880	8880	8880	0
35	20240624	200500	165199240	8880	8880	8880	8880	0
36	20240624	200400	165199240	8880	8880	8880	8880	0
37	20240624	200300	165199240	8880	8880	8880	8880	0
38	20240624	200200	165199240	8880	8880	8880	8880	0
39	20240624	200100	165199240	8880	8880	8880	8880	0
40	20240624	200000	165199240	8880	8880	8880	8880	0
41	20240624	195900	165199240	8880	8880	8880	8880	0
42	20240624	195800	165199240	8880	8880	8880	8880	0
43	20240624	195700	165199240	8880	8880	8880	8880	0
44	20240624	195600	165199240	8880	8880	8880	8880	0
45	20240624	195500	165199240	8880	8880	8880	8880	0
46	20240624	195400	165199240	8880	8880	8880	8880	0
47	20240624	195300	165199240	8880	8880	8880	8880	0
48	20240624	195200	165199240	8880	8880	8880	8880	0
49	20240624	195100	165199240	8880	8880	8880	8880	0
50	20240624	195000	165199240	8880	8880	8880	8880	0
51	20240624	194900	165199240	8880	8880	8880	8880	0
52	20240624	194800	165199240	8880	8880	8880	8880	0
53	20240624	194700	165199240	8880	8880	8880	8880	0
54	20240624	194600	165199240	8880	8880	8880	8880	0
55	20240624	194500	165199240	8880	8880	8880	8880	0
56	20240624	194400	165199240	8880	8880	8880	8880	0
57	20240624	194300	165199240	8880	8880	8880	8880	0
58	20240624	194200	165199240	8880	8880	8880	8880	0
59	20240624	194100	165199240	8880	8880	8880	8880	0
60	20240624	194000	165199240	8880	8880	8880	8880	0
61	20240624	193900	165199240	8880	8880	8880	8880	0
62	20240624	193800	165199240	8880	8880	8880	8880	3092
63	20240624	193700	165199240	8880	8880	8880	8880	0
64	20240624	193600	165199240	8880	8880	8880	8880	0
65	20240624	193500	165199240	8880	8880	8880	8880	0
66	20240624	193400	165199240	8880	8880	8880	8880	0
67	20240624	193300	165199240	8880	8880	8880	8880	0
68	20240624	193200	165199240	8880	8880	8880	8880	0
69	20240624	193100	165199240	8880	8880	8880	8880	0
70	20240624	193000	165199240	8880	8880	8880	8880	0
71	20240624	192900	165199240	8880	8880	8880	8880	0
72	20240624	192800	165199240	8880	8880	8880	8880	0
73	20240624	192700	165199240	8880	8880	8880	8880	0
74	20240624	192600	165199240	8880	8880	8880	8880	0
75	20240624	192500	165199240	8880	8880	8880	8880	0
76	20240624	192400	165199240	8880	8880	8880	8880	0
77	20240624	192300	165199240	8880	8880	8880	8880	0
78	20240624	192200	165199240	8880	8880	8880	8880	0
79	20240624	192100	165199240	8880	8880	8880	8880	0
80	20240624	192000	165199240	8880	8880	8880	8880	0
81	20240624	191900	165199240	8880	8880	8880	8880	0
82	20240624	191800	165199240	8880	8880	8880	8880	0
83	20240624	191700	165199240	8880	8880	8880	8880	0
84	20240624	191600	165199240	8880	8880	8880	8880	0
85	20240624	191500	165199240	8880	8880	8880	8880	0
86	20240624	191400	165199240	8880	8880	8880	8880	0
87	20240624	191300	165199240	8880	8880	8880	8880	0
88	20240624	191200	165199240	8880	8880	8880	8880	0
89	20240624	191100	165199240	8880	8880	8880	8880	0
90	20240624	191000	165199240	8880	8880	8880	8880	0
91	20240624	190900	165199240	8880	8880	8880	8880	0
92	20240624	190800	165199240	8880	8880	8880	8880	3092
93	20240624	190700	165199240	8880	8880	8880	8880	0
94	20240624	190600	165199240	8880	8880	8880	8880	0
95	20240624	190500	165199240	8880	8880	8880	8880	0
96	20240624	190400	165199240	8880	8880	8880	8880	0
97	20240624	190300	165199240	8880	8880	8880	8880	0
98	20240624	190200	165199240	8880	8880	8880	8880	0
99	20240624	190100	165199240	8880	8880	8880	8880	0
100	20240624	190000	165199240	8880	8880	8880	8880	0
101	20240624	185900	165199240	8880	8880	8880	8880	0
102	20240624	185800	165199240	8880	8880	8880	8880	0
103	20240624	185700	165199240	8880	8880	8880	8880	0
104	20240624	185600	165199240	8880	8880	8880	8880	0
105	20240624	185500	165199240	8880	8880	8880	8880	0
106	20240624	185400	165199240	8880	8880	8880	8880	0
107	20240624	185300	165199240	8880	8880	8880	8880	0
108	20240624	185200	165199240	8880	8880	8880	8880	0
109	20240624	185100	165199240	8880	8880	8880	8880	0
110	20240624	185000	165199240	8880	8880	8880	8880	0
111	20240624	184900	165199240	8880	8880	8880	8880	0
112	20240624	184800	165199240	8880	8880	8880	8880	0
113	20240624	184700	165199240	8880	8880	8880	8880	0
114	20240624	184600	165199240	8880	8880	8880	8880	0
115	20240624	184500	165199240	8880	8880	8880	8880	0
116	20240624	184400	165199240	8880	8880	8880	8880	0
117	20240624	184300	165199240	8880	8880	8880	8880	0
118	20240624	184200	165199240	8880	8880	8880	8880	0
119	20240624	184100	165199240	8880	8880	8880	8880	0
120	20240624	184000	165199240	8880	8880	8880	8880	0
121	20240624	183900	165199240	8880	8880	8880	8880	0
122	20240624	183800	165199240	8880	8880	8880	8880	3092
123	20240624	183700	165199240	8880	8880	8880	8880	0
124	20240624	183600	165199240	8880	8880	8880	8880	0
125	20240624	183500	165199240	8880	8880	8880	8880	0
126	20240624	183400	165199240	8880	8880	8880	8880	0
127	20240624	183300	165199240	8880	8880	8880	8880	0
128	20240624	183200	165199240	8880	8880	8880	8880	0
129	20240624	183100	165199240	8880	8880	8880	8880	0
130	20240624	183000	165199240	8880	8880	8880	8880	0
131	20240624	182900	165199240	8880	8880	8880	8880	0
132	20240624	182800	165199240	8880	8880	8880	8880	0
133	20240624	182700	165199240	8880	8880	8880	8880	0
134	20240624	182600	165199240	8880	8880	8880	8880	0
135	20240624	182500	165199240	8880	8880	8880	8880	0
136	20240624	182400	165199240	8880	8880	8880	8880	0
137	20240624	182300	165199240	8880	8880	8880	8880	0
138	20240624	182200	165199240	8880	8880	8880	8880	0
139	20240624	182100	165199240	8880	8880	8880	8880	0
140	20240624	182000	165199240	8880	8880	8880	8880	0
141	20240624	181900	165199240	8880	8880	8880	8880	0
142	20240624	181800	165199240	8880	8880	8880	8880	0
143	20240624	181700	165199240	8880	8880	8880	8880	0
144	20240624	181600	165199240	8880	8880	8880	8880	0
145	20240624	181500	165199240	8880	8880	8880	8880	0
146	20240624	181400	165199240	8880	8880	8880	8880	0
147	20240624	181300	165199240	8880	8880	8880	8880	0
148	20240624	181200	165199240	8880	8880	8880	8880	0
149	20240624	181100	165199240	8880	8880	8880	8880	0
150	20240624	181000	165199240	8880	8880	8880	8880	0
151	20240624	180900	165199240	8880	8880	8880	8880	0
152	20240624	180800	165199240	8880	8880	8880	8880	3092
153	20240624	180700	165199240	8880	8880	8880	8880	0
154	20240624	180600	165199240	8880	8880	8880	8880	0
155	20240624	180500	165199240	8880	8880	8880	8880	0
156	20240624	180400	165199240	8880	8880	8880	8880	0
157	20240624	180300	165199240	8880	8880	8880	8880	0
158	20240624	180200	165199240	8880	8880	8880	8880	0
159	20240624	180100	165199240	8880	8880	8880	8880	0
160	20240624	180000	165199240	8880	8880	8880	8880	0
161	20240624	175900	165199240	8880	8880	8880	8880	0
162	20240624	175800	165199240	8880	8880	8880	8880	0
163	20240624	175700	165199240	8880	8880	8880	8880	0
164	20240624	175600	165199240	8880	8880	8880	8880	0
165	20240624	175500	165199240	8880	8880	8880	8880	0
166	20240624	175400	165199240	8880	8880	8880	8880	0
167	20240624	175300	165199240	8880	8880	8880	8880	0
168	20240624	175200	165199240	8880	8880	8880	8880	0
169	20240624	175100	165199240	8880	8880	8880	8880	0
170	20240624	175000	165199240	8880	8880	8880	8880	0
171	20240624	174900	165199240	8880	8880	8880	8880	0
172	20240624	174800	165199240	8880	8880	8880	8880	0
173	20240624	174700	165199240	8880	8880	8880	8880	0
174	20240624	174600	165199240	8880	8880	8880	8880	0
175	20240624	174500	165199240	8880	8880	8880	8880	0
176	20240624	174400	165199240	8880	8880	8880	8880	0
177	20240624	174300	165199240	8880	8880	8880	8880	0
178	20240624	174200	165199240	8880	8880	8880	8880	0
179	20240624	174100	165199240	8880	8880	8880	8880	0
180	20240624	174000	165199240	8880	8880	8880	8880	0
181	20240624	173900	165199240	8880	8880	8880	8880	0
182	20240624	173800	165199240	8880	8880	8880	8880	3092
183	20240624	173700	165199240	8880	8880	8880	8880	0
184	20240624	173600	165199240	8880	8880	8880	8880	0
185	20240624	173500	165199240	8880	8880	8880	8880	0
186	20240624	173400	165199240	8880	8880	8880	8880	0
187	20240624	173300	165199240	8880	8880	8880	8880	0
188	20240624	173200	165199240	8880	8880	8880	8880	0
189	20240624	173100	165199240	8880	8880	8880	8880	0
190	20240624	173000	165199240	8880	8880	8880	8880	0
191	20240624	172900	165199240	8880	8880	8880	8880	0
192	20240624	172800	165199240	8880	8880	8880	8880	0
193	20240624	172700	165199240	8880	8880	8880	8880	0
194	20240624	172600	165199240	8880	8880	8880	8880	0
195	20240624	172500	165199240	8880	8880	8880	8880	0
196	20240624	172400	165199240	8880	8880	8880	8880	0
197	20240624	172300	165199240	8880	8880	8880	8880	0
198	20240624	172200	165199240	8880	8880	8880	8880	0
199	20240624	172100	165199240	8880	8880	8880	8880	0
200	20240624	172000	165199240	8880	8880	8880	8880	0
201	20240624	171900	165199240	8880	8880	8880	8880	0
202	20240624	171800	165199240	8880	8880	8880	8880	0
203	20240624	171700	165199240	8880	8880	8880	8880	0
204	20240624	171600	165199240	8880	8880	8880	8880	0
205	20240624	171500	165199240	8880	8880	8880	8880	0
206	20240624	171400	165199240	8880	8880	8880	8880	0
207	20240624	171300	165199240	8880	8880	8880	8880	0
208	20240624	171200	165199240	8880	8880	8880	8880	0
209	20240624	171100	165199240	8880	8880	8880	8880	0
210	20240624	171000	165199240	8880	8880	8880	8880	0
211	20240624	170900	165199240	8880	8880	8880	8880	0
212	20240624	170800	165199240	8880	8880	8880	8880	3092
213	20240624	170700	165199240	8880	8880	8880	8880	0
214	20240624	170600	165199240	8880	8880	8880	8880	0
215	20240624	170500	165199240	8880	8880	8880	8880	0
216	20240624	170400	165199240	8880	8880	8880	8880	0
217	20240624	170300	165199240	8880	8880	8880	8880	0
218	20240624	170200	165199240	8880	8880	8880	8880	0
219	20240624	170100	165199240	8880	8880	8880	8880	0
220	20240624	170000	165199240	8880	8880	8880	8880	0
221	20240624	165900	165199240	8880	8880	8880	8880	0
222	20240624	165800	165199240	8880	8880	8880	8880	0
223	20240624	165700	165199240	8880	8880	8880	8880	0
224	20240624	165600	165199240	8880	8880	8880	8880	0
225	20240624	165500	165199240	8880	8880	8880	8880	0
226	20240624	165400	165199240	8880	8880	8880	8880	0
227	20240624	165300	165199240	8880	8880	8880	8880	0
228	20240624	165200	165199240	8880	8880	8880	8880	0
229	20240624	165100	165199240	8880	8880	8880	8880	0
230	20240624	165000	165199240	8880	8880	8880	8880	0
231	20240624	164900	165199240	8880	8880	8880	8880	0
232	20240624	164800	165199240	8880	8880	8880	8880	0
233	20240624	164700	165199240	8880	8880	8880	8880	0
234	20240624	164600	165199240	8880	8880	8880	8880	0
235	20240624	164500	165199240	8880	8880	8880	8880	0
236	20240624	164400	165199240	8880	8880	8880	8880	0
237	20240624	164300	165199240	8880	8880	8880	8880	0
238	20240624	164200	165199240	8880	8880	8880	8880	0
239	20240624	164100	165199240	8880	8880	8880	8880	0
240	20240624	164000	165199240	8880	8880	8880	8880	0
241	20240624	163900	165199240	8880	8880	8880	8880	0
242	20240624	163800	165199240	8880	8880	8880	8880	3092
243	20240624	163700	165199240	8880	8880	8880	8880	0
244	20240624	163600	165199240	8880	8880	8880	8880	0
245	20240624	163500	165199240	8880	8880	8880	8880	0
246	20240624	163400	165199240	8880	8880	8880	8880	0
247	20240624	163300	165199240	8880	8880	8880	8880	0
248	20240624	163200	165199240	8880	8880	8880	8880	0
249	20240624	163100	165199240	8880	8880	8880	8880	0
250	20240624	163000	165199240	8880	8880	8880	8880	0
251	20240624	162900	165199240	8880	8880	8880	8880	0
252	20240624	162800	165199240	8880	8880	8880	8880	0
253	20240624	162700	165199240	8880	8880	8880	8880	0
254	20240624	162600	165199240	8880	8880	8880	8880	0
255	20240624	162500	165199240	8880	8880	8880	8880	0
256	20240624	162400	165199240	8880	8880	8880	8880	0
257	20240624	162300	165199240	8880	8880	8880	8880	0
258	20240624	162200	165199240	8880	8880	8880	8880	0
259	20240624	162100	165199240	8880	8880	8880	8880	0
260	20240624	162000	165199240	8880	8880	8880	8880	0
261	20240624	161900	165199240	8880	8880	8880	8880	0
262	20240624	161800	165199240	8880	8880	8880	8880	0
263	20240624	161700	165199240	8880	8880	8880	8880	0
264	20240624	161600	165199240	8880	8880	8880	8880	0
265	20240624	161500	165199240	8880	8880	8880	8880	0
266	20240624	161400	165199240	8880	8880	8880	8880	0
267	20240624	161300	165199240	8880	8880	8880	8880	0
268	20240624	161200	165199240	8880	8880	8880	8880	0
269	20240624	161100	165199240	8880	8880	8880	8880	0
270	20240624	161000	165199240	8880	8880	8880	8880	0
271	20240624	160900	165199240	8880	8880	8880	8880	0
272	20240624	160800	165199240	8880	8880	8880	8880	3092
273	20240624	160700	165199240	8880	8880	8880	8880	0
274	20240624	160600	165199240	8880	8880	8880	8880	0
275	20240624	160500	165199240	8880	8880	8880	8880	0
276	20240624	160400	165199240	8880	8880	8880	8880	0
277	20240624	160300	165199240	8880	8880	8880	8880	0
278	20240624	160200	165199240	8880	8880	8880	8880	0
279	20240624	160100	165199240	8880	8880	8880	8880	0
280	20240624	160000	165199240	8880	8880	8880	8880	0
281	20240624	155900	165199240	8880	8880	8880	8880	0
282	20240624	155800	165199240	8880	8880	8880	8880	0
283	20240624	155700	165199240	8880	8880	8880	8880	0
284	20240624	155600	165199240	8880	8880	8880	8880	0
285	20240624	155500	165199240	8880	8880	8880	8880	0
286	20240624	155400	165199240	8880	8880	8880	8880	0
287	20240624	155300	165199240	8880	8880	8880	8880	0
288	20240624	155200	165199240	8880	8880	8880	8880	0
289	20240624	155100	165199240	8880	8880	8880	8880	0
290	20240624	155000	165199240	8880	8880	8880	8880	0
291	20240624	154900	165199240	8880	8880	8880	8880	0
292	20240624	154800	165199240	8880	8880	8880	8880	0
293	20240624	154700	165199240	8880	8880	8880	8880	0
294	20240624	154600	165199240	8880	8880	8880	8880	0
295	20240624	154500	165199240	8880	8880	8880	8880	0
296	20240624	154400	165199240	8880	8880	8880	8880	0
297	20240624	154300	165199240	8880	8880	8880	8880	0
298	20240624	154200	165199240	8880	8880	8880	8880	0
299	20240624	154100	165199240	8880	8880	8880	8880	0
300	20240624	154000	165199240	8880	8880	8880	8880	0
301	20240624	153900	165199240	8880	8880	8880	8880	0
302	20240624	153800	165199240	8880	8880	8880	8880	3092
303	20240624	153700	165199240	8880	8880	8880	8880	0
304	20240624	153600	165199240	8880	8880	8880	8880	0
305	20240624	153500	165199240	8880	8880	8880	8880	0
306	20240624	153400	165199240	8880	8880	8880	8880	0
307	20240624	153300	165199240	8880	8880	8880	8880	0
308	20240624	153200	165199240	8880	8880	8880	8880	0
309	20240624	153100	165199240	8880	8880	8880	8880	0
310	20240624	153000	165199240	8880	8880	8880	8880	3092
311	20240624	152900	137742280	8980	8980	8980	8980	0
312	20240624	152800	137742280	8980	8980	8980	8980	0
313	20240624	152700	137742280	8980	8980	8980	8980	0
314	20240624	152600	137742280	8980	8980	8980	8980	0
315	20240624	152500	137742280	8980	8980	8980	8980	0
316	20240624	152400	137742280	8980	8980	8980	8980	0
317	20240624	152300	137742280	8980	8980	8980	8980	0
318	20240624	152200	137742280	8980	8980	8980	8980	0
319	20240624	152100	137742280	8980	8980	8980	8980	0
320	20240624	152000	137742280	8980	8980	8980	8980	0
321	20240624	151900	137742280	8980	8910	8980	8910	115
322	20240624	151800	136714860	8930	8900	8930	8900	20
323	20240624	151700	136536830	8930	8930	8930	8930	1
324	20240624	151600	136527900	8930	8930	8930	8930	0
325	20240624	151500	136527900	8930	8930	8930	8930	11
326	20240624	151400	136429670	8890	8890	8890	8890	100
327	20240624	151300	135540670	8930	8890	8930	8890	275
328	20240624	151200	133095700	8900	8920	8920	8890	235
329	20240624	151100	131006320	8900	8930	8930	8900	42
330	20240624	151000	130632450	8900	8890	8940	8890	151
331	20240624	150900	129289510	8940	8900	8940	8890	10
332	20240624	150800	129200480	8950	8950	8950	8950	1
333	20240624	150700	129191530	8950	8910	8950	8880	41
334	20240624	150600	128827060	8950	8950	8950	8950	0
335	20240624	150500	128827060	8950	8950	8950	8950	0
336	20240624	150400	128827060	8950	8950	8950	8950	0
337	20240624	150300	128827060	8950	8950	8950	8950	0
338	20240624	150200	128827060	8950	8950	8950	8950	0
339	20240624	150100	128827060	8950	8950	8950	8950	0
340	20240624	150000	128827060	8950	8950	8950	8950	0
341	20240624	145900	128827060	8950	8950	8950	8950	0
342	20240624	145800	128827060	8950	8950	8950	8950	0
343	20240624	145700	128827060	8950	8950	8950	8950	0
344	20240624	145600	128827060	8950	8950	8950	8950	3
345	20240624	145500	128800210	8950	8950	8950	8950	0
346	20240624	145400	128800210	8950	8950	8950	8950	0
347	20240624	145300	128800210	8950	8950	8950	8950	0
348	20240624	145200	128800210	8950	8950	8950	8950	1
349	20240624	145100	128791260	8930	8930	8930	8930	7
350	20240624	145000	128728750	8930	8930	8930	8930	0
351	20240624	144900	128728750	8930	8930	8930	8930	0
352	20240624	144800	128728750	8930	8930	8930	8930	2
353	20240624	144700	128710890	8930	8930	8930	8930	0
354	20240624	144600	128710890	8930	8930	8930	8930	0
355	20240624	144500	128710890	8930	8890	8930	8890	2
356	20240624	144400	128693070	8930	8930	8930	8930	10
357	20240624	144300	128603770	8930	8930	8930	8930	0
358	20240624	144200	128603770	8930	8930	8930	8930	0
359	20240624	144100	128603770	8930	8930	8930	8930	7
360	20240624	144000	128541260	8930	8930	8930	8930	1
361	20240624	143900	128532330	8900	8930	8930	8900	21
362	20240624	143800	128345400	8910	8900	8910	8900	102
363	20240624	143700	127436610	8890	8900	8900	8890	168
364	20240624	143600	125942410	8900	8900	8900	8900	1
365	20240624	143500	125933510	8960	8960	8960	8960	0
366	20240624	143400	125933510	8960	8900	8960	8890	3
367	20240624	143300	125906760	8900	8900	8900	8900	20
368	20240624	143200	125728760	8960	8900	8960	8900	3
369	20240624	143100	125701940	8900	8910	8910	8890	1620
370	20240624	143000	111298760	8950	8910	8950	8910	18
371	20240624	142900	111138110	8910	8910	8910	8910	0
372	20240624	142800	111138110	8910	8910	8910	8910	0
373	20240624	142700	111138110	8910	8910	8910	8910	0
374	20240624	142600	111138110	8910	8960	8960	8890	99
375	20240624	142500	110256480	8980	8980	8980	8980	0
376	20240624	142400	110256480	8980	8980	8980	8980	0
377	20240624	142300	110256480	8980	8980	8980	8980	11
378	20240624	142200	110157700	8970	8970	8970	8970	2
379	20240624	142100	110139760	8980	8980	8980	8980	0
380	20240624	142000	110139760	8980	8980	8980	8980	7
381	20240624	141900	110076900	8980	8980	8980	8980	0
382	20240624	141800	110076900	8980	8980	8980	8980	0
383	20240624	141700	110076900	8980	8980	8980	8980	0
384	20240624	141600	110076900	8980	8980	8980	8980	0
385	20240624	141500	110076900	8980	8980	8980	8980	0
386	20240624	141400	110076900	8980	8980	8980	8980	5
387	20240624	141300	110032000	8980	8980	8980	8980	6
388	20240624	141200	109978120	8980	8910	8980	8910	2
389	20240624	141100	109960230	8980	8960	8980	8910	23
390	20240624	141000	109754360	8960	8960	8960	8960	2
391	20240624	140900	109736440	8980	8980	8980	8980	0
392	20240624	140800	109736440	8980	8980	8980	8980	15
393	20240624	140700	109601740	8980	8980	8980	8980	0
394	20240624	140600	109601740	8980	8980	8980	8980	0
395	20240624	140500	109601740	8980	8980	8980	8980	0
396	20240624	140400	109601740	8980	8980	8980	8980	0
397	20240624	140300	109601740	8980	8980	8980	8980	0
398	20240624	140200	109601740	8980	8970	8980	8970	4
399	20240624	140100	109565830	8910	8970	8970	8910	18
400	20240624	140000	109404850	8970	8970	8970	8970	12
401	20240624	135900	109297210	8970	8970	8970	8970	5
402	20240624	135800	109252360	8970	8970	8970	8970	0
403	20240624	135700	109252360	8970	8970	8970	8970	0
404	20240624	135600	109252360	8970	8970	8970	8970	1
405	20240624	135500	109243390	8960	8960	8960	8960	0
406	20240624	135400	109243390	8960	8960	8960	8960	0
407	20240624	135300	109243390	8960	8960	8960	8960	8
408	20240624	135200	109171710	8960	8960	8960	8960	0
409	20240624	135100	109171710	8960	8970	8970	8960	6
410	20240624	135000	109117910	8980	8980	8980	8980	0
411	20240624	134900	109117910	8980	8980	8980	8980	0
412	20240624	134800	109117910	8980	8980	8980	8980	0
413	20240624	134700	109117910	8980	8980	8980	8980	0
414	20240624	134600	109117910	8980	8980	8980	8980	1
415	20240624	134500	109108930	8900	8970	8970	8900	101
416	20240624	134400	108206140	8960	8960	8960	8960	0
417	20240624	134300	108206140	8960	8960	8960	8960	0
418	20240624	134200	108206140	8960	8960	8960	8960	15
419	20240624	134100	108071740	8950	8950	8950	8950	0
420	20240624	134000	108071740	8950	8950	8950	8950	0
421	20240624	133900	108071740	8950	8950	8950	8950	1
422	20240624	133800	108062790	8950	8950	8950	8950	0
423	20240624	133700	108062790	8950	8950	8950	8950	2
424	20240624	133600	108044890	8950	8950	8950	8950	1
425	20240624	133500	108035940	8960	8960	8960	8960	0
426	20240624	133400	108035940	8960	8960	8960	8960	0
427	20240624	133300	108035940	8960	8960	8960	8960	6
428	20240624	133200	107982180	8960	8950	8960	8950	9
429	20240624	133100	107901610	8960	8960	8960	8950	3
430	20240624	133000	107874740	8910	8950	8970	8910	10
431	20240624	132900	107785530	8950	8950	8950	8950	140
432	20240624	132800	106532530	8950	8920	8950	8920	4
433	20240624	132700	106496820	8920	8930	8930	8920	4
434	20240624	132600	106461130	8950	8910	8950	8900	501
435	20240624	132500	102000140	8960	8910	8960	8910	2
436	20240624	132400	101982270	8910	8930	8930	8910	500
437	20240624	132300	97522550	8970	8970	8970	8970	0
438	20240624	132200	97522550	8970	8970	8970	8970	0
439	20240624	132100	97522550	8970	8970	8970	8970	0
440	20240624	132000	97522550	8970	8970	8970	8970	0
441	20240624	131900	97522550	8970	8930	8970	8930	3
442	20240624	131800	97495720	8970	8970	8970	8970	0
443	20240624	131700	97495720	8970	8970	8970	8970	0
444	20240624	131600	97495720	8970	8970	8970	8970	0
445	20240624	131500	97495720	8970	8970	8970	8970	0
446	20240624	131400	97495720	8970	8970	8970	8970	0
447	20240624	131300	97495720	8970	8970	8970	8970	0
448	20240624	131200	97495720	8970	8970	8970	8970	0
449	20240624	131100	97495720	8970	8970	8970	8970	0
450	20240624	131000	97495720	8970	8970	8970	8970	1
451	20240624	130900	97486750	8980	8980	8980	8980	0
452	20240624	130800	97486750	8980	8980	8980	8980	0
453	20240624	130700	97486750	8980	8970	8980	8910	595
454	20240624	130600	92179090	8960	8960	8970	8960	347
455	20240624	130500	89066530	8960	8960	8960	8930	53
456	20240624	130400	88591950	8930	8930	8960	8930	12
457	20240624	130300	88484760	8930	8930	8930	8930	1
458	20240624	130200	88475830	8960	8960	8960	8960	0
459	20240624	130100	88475830	8960	8960	8960	8960	0
460	20240624	130000	88475830	8960	8960	8960	8960	5
461	20240624	125900	88431030	8960	8960	8960	8960	0
462	20240624	125800	88431030	8960	8960	8960	8960	1
463	20240624	125700	88422070	8930	8930	8930	8930	0
464	20240624	125600	88422070	8930	8930	8930	8930	0
465	20240624	125500	88422070	8930	8930	8930	8930	0
466	20240624	125400	88422070	8930	8930	8930	8930	0
467	20240624	125300	88422070	8930	8930	8930	8930	0
468	20240624	125200	88422070	8930	8930	8930	8930	30
469	20240624	125100	88154170	8940	8940	8940	8940	2
470	20240624	125000	88136290	8960	8960	8960	8960	0
471	20240624	124900	88136290	8960	8960	8960	8960	0
472	20240624	124800	88136290	8960	8960	8960	8960	0
473	20240624	124700	88136290	8960	8960	8960	8960	0
474	20240624	124600	88136290	8960	8950	8960	8950	2
475	20240624	124500	88118380	8950	8950	8950	8950	0
476	20240624	124400	88118380	8950	8950	8950	8950	0
477	20240624	124300	88118380	8950	8950	8950	8950	101
478	20240624	124200	87214430	8950	8950	8950	8950	0
479	20240624	124100	87214430	8950	8950	8950	8950	0
480	20240624	124000	87214430	8950	8950	8950	8950	0
481	20240624	123900	87214430	8950	8950	8950	8950	5
482	20240624	123800	87169680	8960	8960	8960	8960	0
483	20240624	123700	87169680	8960	8960	8960	8960	0
484	20240624	123600	87169680	8960	8960	8960	8960	0
485	20240624	123500	87169680	8960	8960	8960	8960	1
486	20240624	123400	87160720	8920	8940	8940	8920	100
487	20240624	123300	86268630	8960	8960	8960	8960	0
488	20240624	123200	86268630	8960	8960	8960	8960	0
489	20240624	123100	86268630	8960	8960	8960	8960	0
490	20240624	123000	86268630	8960	8950	8960	8940	4
491	20240624	122900	86232820	8950	8950	8950	8950	1
492	20240624	122800	86223870	8950	8950	8950	8950	2
493	20240624	122700	86205970	8950	8950	8950	8950	2
494	20240624	122600	86188070	8960	8960	8960	8960	0
495	20240624	122500	86188070	8960	8960	8960	8960	0
496	20240624	122400	86188070	8960	8960	8960	8960	0
497	20240624	122300	86188070	8960	8960	8960	8960	0
498	20240624	122200	86188070	8960	8960	8960	8960	0
499	20240624	122100	86188070	8960	8960	8960	8960	1
500	20240624	122000	86179110	8960	8960	8960	8960	0
501	20240624	121900	86179110	8960	8960	8960	8960	0
502	20240624	121800	86179110	8960	8960	8960	8960	0
503	20240624	121700	86179110	8960	8960	8960	8960	0
504	20240624	121600	86179110	8960	8960	8960	8960	0
505	20240624	121500	86179110	8960	8960	8960	8960	2
506	20240624	121400	86161190	8960	8960	8960	8960	0
507	20240624	121300	86161190	8960	8960	8960	8960	0
508	20240624	121200	86161190	8960	8960	8960	8960	0
509	20240624	121100	86161190	8960	8960	8960	8960	0
510	20240624	121000	86161190	8960	8960	8960	8960	1
511	20240624	120900	86152230	8910	8910	8910	8910	1
512	20240624	120800	86143320	8970	8970	8970	8970	0
513	20240624	120700	86143320	8970	8940	8970	8910	701
514	20240624	120600	79892660	8970	8970	8970	8970	1
515	20240624	120500	79883690	8940	8950	8950	8940	2
516	20240624	120400	79865800	8950	8950	8950	8950	4
517	20240624	120300	79830000	8950	8950	8950	8950	36
518	20240624	120200	79507800	8950	8970	8970	8950	343
519	20240624	120100	76435740	8970	8970	8970	8970	0
520	20240624	120000	76435740	8970	8970	8970	8970	1
521	20240624	115900	76426770	8960	8960	8960	8960	5
522	20240624	115800	76381970	8970	8970	8970	8970	0
523	20240624	115700	76381970	8970	8970	8970	8970	5
524	20240624	115600	76337120	8970	8970	8970	8970	0
525	20240624	115500	76337120	8970	8970	8970	8970	0
526	20240624	115400	76337120	8970	8970	8970	8970	1
527	20240624	115300	76328150	8960	8960	8960	8960	0
528	20240624	115200	76328150	8960	8960	8960	8960	2
529	20240624	115100	76310230	8960	8960	8960	8960	4
530	20240624	115000	76274390	8970	8970	8970	8970	0
531	20240624	114900	76274390	8970	8970	8970	8970	34
532	20240624	114800	75969410	8970	8970	8970	8970	28
533	20240624	114700	75718250	8970	8970	8970	8970	0
534	20240624	114600	75718250	8970	8970	8970	8970	0
535	20240624	114500	75718250	8970	8970	8970	8970	0
536	20240624	114400	75718250	8970	8960	8970	8960	2
537	20240624	114300	75700320	8960	8960	8960	8960	5
538	20240624	114200	75655520	8960	8960	8960	8960	6
539	20240624	114100	75601760	8960	8960	8960	8960	2
540	20240624	114000	75583840	8970	8960	8970	8960	12
541	20240624	113900	75476220	8960	8960	8960	8960	4
542	20240624	113800	75440380	8950	8960	8960	8950	51
543	20240624	113700	74983920	8960	8960	8960	8960	0
544	20240624	113600	74983920	8960	8950	8960	8950	200
545	20240624	113500	73192920	8960	8960	8960	8960	1
546	20240624	113400	73183960	8960	8960	8960	8960	1
547	20240624	113300	73175000	8960	8960	8960	8960	166
548	20240624	113200	71687640	8960	8960	8960	8960	0
549	20240624	113100	71687640	8960	8960	8960	8960	0
550	20240624	113000	71687640	8960	8970	8970	8960	2
551	20240624	112900	71669710	8960	8970	8970	8960	1016
552	20240624	112800	62556200	8970	8970	8970	8970	0
553	20240624	112700	62556200	8970	8980	8980	8970	50
554	20240624	112600	62107690	8990	8990	8990	8990	1
555	20240624	112500	62098700	9000	9010	9010	9000	3
556	20240624	112400	62071680	8970	8970	8970	8970	1
557	20240624	112300	62062710	9010	8970	9010	8970	2
558	20240624	112200	62044730	9000	9000	9000	9000	25
559	20240624	112100	61819730	9000	9000	9000	9000	0
560	20240624	112000	61819730	9000	8980	9000	8970	122
561	20240624	111900	60724720	8970	8970	8980	8970	3
562	20240624	111800	60697800	8980	8980	8980	8980	2
563	20240624	111700	60679840	8980	8980	8980	8980	1
564	20240624	111600	60670860	8970	8980	8980	8970	2
565	20240624	111500	60652910	8980	8980	8980	8980	0
566	20240624	111400	60652910	8980	8970	8980	8970	201
567	20240624	111300	58849930	8980	8980	8980	8980	5
568	20240624	111200	58805030	8980	8970	8980	8970	323
569	20240624	111100	55907710	8980	8980	8980	8980	0
570	20240624	111000	55907710	8980	8980	8980	8980	32
571	20240624	110900	55620350	9010	9010	9010	9010	0
572	20240624	110800	55620350	9010	9010	9010	9010	0
573	20240624	110700	55620350	9010	9010	9010	9010	0
574	20240624	110600	55620350	9010	9010	9010	9010	0
575	20240624	110500	55620350	9010	9010	9010	9010	0
576	20240624	110400	55620350	9010	9010	9010	9010	0
577	20240624	110300	55620350	9010	9010	9010	9010	0
578	20240624	110200	55620350	9010	9010	9010	9010	0
579	20240624	110100	55620350	9010	9010	9010	8980	3
580	20240624	110000	55593350	9010	9010	9010	8980	6
581	20240624	105900	55539340	8990	8990	8990	8990	10
582	20240624	105800	55449440	9010	9010	9010	9010	0
583	20240624	105700	55449440	9010	9010	9010	9010	0
584	20240624	105600	55449440	9010	9010	9010	9010	0
585	20240624	105500	55449440	9010	9000	9010	9000	11
586	20240624	105400	55350430	9010	9010	9010	9010	0
587	20240624	105300	55350430	9010	9010	9010	9010	1
588	20240624	105200	55341420	8980	8980	8980	8980	8
589	20240624	105100	55269580	9010	9010	9010	9010	0
590	20240624	105000	55269580	9010	9010	9010	9010	0
591	20240624	104900	55269580	9010	9010	9010	9010	0
592	20240624	104800	55269580	9010	9010	9010	9010	0
593	20240624	104700	55269580	9010	9010	9010	9010	0
594	20240624	104600	55269580	9010	9010	9010	9010	0
595	20240624	104500	55269580	9010	9010	9010	9010	0
596	20240624	104400	55269580	9010	9010	9010	9010	1
597	20240624	104300	55260570	9020	9020	9020	9020	0
598	20240624	104200	55260570	9020	9000	9020	8980	99
599	20240624	104100	54371170	9020	9020	9020	9020	0
600	20240624	104000	54371170	9020	9020	9020	9020	0
601	20240624	103900	54371170	9020	9020	9020	9020	0
602	20240624	103800	54371170	9020	9020	9020	9020	0
603	20240624	103700	54371170	9020	9020	9020	9020	0
604	20240624	103600	54371170	9020	9020	9020	9020	0
605	20240624	103500	54371170	9020	9020	9020	9020	1
606	20240624	103400	54362150	9020	9020	9020	9020	2
607	20240624	103300	54344110	9020	9020	9020	9020	0
608	20240624	103200	54344110	9020	9020	9020	9020	0
609	20240624	103100	54344110	9020	9020	9020	9020	1
610	20240624	103000	54335090	8970	9020	9020	8970	31
611	20240624	102900	54056960	9020	8990	9030	8980	402
612	20240624	102800	50446390	9040	9010	9050	9000	1158
613	20240624	102700	40019670	9060	9020	9060	9020	143
614	20240624	102600	38729770	9080	9080	9080	9080	0
615	20240624	102500	38729770	9080	9030	9080	9030	56
616	20240624	102400	38224040	9080	9060	9080	9040	55
617	20240624	102300	37726340	9070	9070	9070	9070	26
618	20240624	102200	37490520	9070	9070	9070	9070	84
619	20240624	102100	36728640	9070	9070	9070	9070	0
620	20240624	102000	36728640	9070	9070	9070	9070	10
621	20240624	101900	36637940	9080	9080	9080	9080	0
622	20240624	101800	36637940	9080	9080	9080	9080	0
623	20240624	101700	36637940	9080	9080	9080	9080	1
624	20240624	101600	36628860	9070	9070	9070	9070	0
625	20240624	101500	36628860	9070	9070	9070	9070	0
626	20240624	101400	36628860	9070	9070	9070	9070	0
627	20240624	101300	36628860	9070	9070	9070	9070	1
628	20240624	101200	36619790	9070	9070	9070	9070	0
629	20240624	101100	36619790	9070	9080	9080	9070	8
630	20240624	101000	36547210	9090	9090	9090	9090	3
631	20240624	100900	36519940	9090	9090	9090	9090	0
632	20240624	100800	36519940	9090	9090	9090	9090	2
633	20240624	100700	36501760	9090	9090	9090	9090	5
634	20240624	100600	36456310	9090	9090	9090	9090	0
635	20240624	100500	36456310	9090	9090	9090	9090	3
636	20240624	100400	36429040	9110	9110	9110	9110	0
637	20240624	100300	36429040	9110	9110	9110	9110	0
638	20240624	100200	36429040	9110	9110	9110	9110	0
639	20240624	100100	36429040	9110	9110	9110	9110	0
640	20240624	100000	36429040	9110	9110	9110	9110	3
641	20240624	095900	36401710	9120	9120	9120	9120	0
642	20240624	095800	36401710	9120	9120	9120	9120	0
643	20240624	095700	36401710	9120	9100	9120	9100	3
644	20240624	095600	36374390	9100	9080	9100	9080	1084
645	20240624	095500	26531650	9080	9080	9080	9080	0
646	20240624	095400	26531650	9080	9040	9080	9040	20
647	20240624	095300	26350740	9040	9040	9040	9040	10
648	20240624	095200	26260340	9040	9040	9040	9040	3
649	20240624	095100	26233220	9010	9030	9030	9010	32
650	20240624	095000	25944410	9030	9050	9050	9030	56
651	20240624	094900	25437960	9050	9050	9050	9050	1
652	20240624	094800	25428910	9060	9060	9060	9060	2
653	20240624	094700	25410790	9060	9060	9060	9060	0
654	20240624	094600	25410790	9060	9060	9060	9060	0
655	20240624	094500	25410790	9060	9060	9060	9060	0
656	20240624	094400	25410790	9060	9060	9060	9060	0
657	20240624	094300	25410790	9060	9060	9060	9060	0
658	20240624	094200	25410790	9060	9060	9060	9060	0
659	20240624	094100	25410790	9060	9060	9060	9060	0
660	20240624	094000	25410790	9060	9060	9060	9060	0
661	20240624	093900	25410790	9060	9060	9060	9060	0
662	20240624	093800	25410790	9060	9070	9070	9060	40
663	20240624	093700	25048220	9070	9070	9070	9070	0
664	20240624	093600	25048220	9070	9070	9070	9070	14
665	20240624	093500	24921240	9070	9070	9070	9070	1
666	20240624	093400	24912170	9070	9070	9070	9070	1
667	20240624	093300	24903100	9070	9070	9070	9070	0
668	20240624	093200	24903100	9070	9080	9080	9070	597
669	20240624	093100	19482640	9080	9090	9090	9080	400
670	20240624	093000	15850320	9130	9130	9130	9130	0
671	20240624	092900	15850320	9130	9130	9130	9130	0
672	20240624	092800	15850320	9130	9130	9130	9130	5
673	20240624	092700	15804670	9130	9130	9130	9130	1
674	20240624	092600	15795540	9130	9080	9130	9080	550
675	20240624	092500	10801490	9140	9140	9140	9140	0
676	20240624	092400	10801490	9140	9140	9140	9140	0
677	20240624	092300	10801490	9140	9140	9140	9140	0
678	20240624	092200	10801490	9140	9140	9140	9140	1
679	20240624	092100	10792350	9080	9080	9080	9080	0
680	20240624	092000	10792350	9080	9140	9140	9080	2
681	20240624	091900	10774130	9080	9080	9130	9080	319
682	20240624	091800	7877560	9080	9080	9080	9080	142
683	20240624	091700	6588200	9140	9080	9140	9080	194
684	20240624	091600	4826620	9140	9140	9140	9140	0
685	20240624	091500	4826620	9140	9140	9140	9140	0
686	20240624	091400	4826620	9140	9140	9140	9140	0
687	20240624	091300	4826620	9140	9140	9140	9140	0
688	20240624	091200	4826620	9140	9080	9140	9080	73
689	20240624	091100	4163660	9140	9130	9140	9080	406
690	20240624	091000	475780	9130	9130	9130	9130	0
691	20240624	090900	475780	9130	9140	9140	9130	12
692	20240624	090800	366210	9140	9140	9140	9140	0
693	20240624	090700	366210	9140	9150	9150	9140	8
694	20240624	090600	293050	9150	9160	9160	9150	14
695	20240624	090500	164880	9160	9160	9160	9160	0
696	20240624	090400	164880	9160	9160	9160	9160	0
697	20240624	090300	164880	9160	9160	9160	9160	0
698	20240624	090200	164880	9160	9160	9160	9160	0
699	20240624	090100	164880	9160	9160	9160	9160	0
700	20240624	090000	164880	9160	9160	9160	9160	18