KissMeData/137310/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	202800	671115320	9850	9850	9850	9850	4847
3	20240628	202700	671115320	9850	9850	9850	9850	0
4	20240628	202600	671115320	9850	9850	9850	9850	0
5	20240628	202500	671115320	9850	9850	9850	9850	0
6	20240628	202400	671115320	9850	9850	9850	9850	0
7	20240628	202300	671115320	9850	9850	9850	9850	0
8	20240628	202200	671115320	9850	9850	9850	9850	0
9	20240628	202100	671115320	9850	9850	9850	9850	0
10	20240628	202000	671115320	9850	9850	9850	9850	0
11	20240628	201900	671115320	9850	9850	9850	9850	0
12	20240628	201800	671115320	9850	9850	9850	9850	0
13	20240628	201700	671115320	9850	9850	9850	9850	0
14	20240628	201600	671115320	9850	9850	9850	9850	0
15	20240628	201500	671115320	9850	9850	9850	9850	0
16	20240628	201400	671115320	9850	9850	9850	9850	0
17	20240628	201300	671115320	9850	9850	9850	9850	0
18	20240628	201200	671115320	9850	9850	9850	9850	0
19	20240628	201100	671115320	9850	9850	9850	9850	0
20	20240628	201000	671115320	9850	9850	9850	9850	0
21	20240628	200900	671115320	9850	9850	9850	9850	0
22	20240628	200800	671115320	9850	9850	9850	9850	0
23	20240628	200700	671115320	9850	9850	9850	9850	0
24	20240628	200600	671115320	9850	9850	9850	9850	0
25	20240628	200500	671115320	9850	9850	9850	9850	0
26	20240628	200400	671115320	9850	9850	9850	9850	0
27	20240628	200300	671115320	9850	9850	9850	9850	0
28	20240628	200200	671115320	9850	9850	9850	9850	0
29	20240628	200100	671115320	9850	9850	9850	9850	0
30	20240628	200000	671115320	9850	9850	9850	9850	0
31	20240628	195900	671115320	9850	9850	9850	9850	0
32	20240628	195800	671115320	9850	9850	9850	9850	4847
33	20240628	195700	671115320	9850	9850	9850	9850	0
34	20240628	195600	671115320	9850	9850	9850	9850	0
35	20240628	195500	671115320	9850	9850	9850	9850	0
36	20240628	195400	671115320	9850	9850	9850	9850	0
37	20240628	195300	671115320	9850	9850	9850	9850	0
38	20240628	195200	671115320	9850	9850	9850	9850	0
39	20240628	195100	671115320	9850	9850	9850	9850	0
40	20240628	195000	671115320	9850	9850	9850	9850	0
41	20240628	194900	671115320	9850	9850	9850	9850	0
42	20240628	194800	671115320	9850	9850	9850	9850	0
43	20240628	194700	671115320	9850	9850	9850	9850	0
44	20240628	194600	671115320	9850	9850	9850	9850	0
45	20240628	194500	671115320	9850	9850	9850	9850	0
46	20240628	194400	671115320	9850	9850	9850	9850	0
47	20240628	194300	671115320	9850	9850	9850	9850	0
48	20240628	194200	671115320	9850	9850	9850	9850	0
49	20240628	194100	671115320	9850	9850	9850	9850	0
50	20240628	194000	671115320	9850	9850	9850	9850	0
51	20240628	193900	671115320	9850	9850	9850	9850	0
52	20240628	193800	671115320	9850	9850	9850	9850	0
53	20240628	193700	671115320	9850	9850	9850	9850	0
54	20240628	193600	671115320	9850	9850	9850	9850	0
55	20240628	193500	671115320	9850	9850	9850	9850	0
56	20240628	193400	671115320	9850	9850	9850	9850	0
57	20240628	193300	671115320	9850	9850	9850	9850	0
58	20240628	193200	671115320	9850	9850	9850	9850	0
59	20240628	193100	671115320	9850	9850	9850	9850	0
60	20240628	193000	671115320	9850	9850	9850	9850	0
61	20240628	192900	671115320	9850	9850	9850	9850	0
62	20240628	192800	671115320	9850	9850	9850	9850	4847
63	20240628	192700	671115320	9850	9850	9850	9850	0
64	20240628	192600	671115320	9850	9850	9850	9850	0
65	20240628	192500	671115320	9850	9850	9850	9850	0
66	20240628	192400	671115320	9850	9850	9850	9850	0
67	20240628	192300	671115320	9850	9850	9850	9850	0
68	20240628	192200	671115320	9850	9850	9850	9850	0
69	20240628	192100	671115320	9850	9850	9850	9850	0
70	20240628	192000	671115320	9850	9850	9850	9850	0
71	20240628	191900	671115320	9850	9850	9850	9850	0
72	20240628	191800	671115320	9850	9850	9850	9850	0
73	20240628	191700	671115320	9850	9850	9850	9850	0
74	20240628	191600	671115320	9850	9850	9850	9850	0
75	20240628	191500	671115320	9850	9850	9850	9850	0
76	20240628	191400	671115320	9850	9850	9850	9850	0
77	20240628	191300	671115320	9850	9850	9850	9850	0
78	20240628	191200	671115320	9850	9850	9850	9850	0
79	20240628	191100	671115320	9850	9850	9850	9850	0
80	20240628	191000	671115320	9850	9850	9850	9850	0
81	20240628	190900	671115320	9850	9850	9850	9850	0
82	20240628	190800	671115320	9850	9850	9850	9850	0
83	20240628	190700	671115320	9850	9850	9850	9850	0
84	20240628	190600	671115320	9850	9850	9850	9850	0
85	20240628	190500	671115320	9850	9850	9850	9850	0
86	20240628	190400	671115320	9850	9850	9850	9850	0
87	20240628	190300	671115320	9850	9850	9850	9850	0
88	20240628	190200	671115320	9850	9850	9850	9850	0
89	20240628	190100	671115320	9850	9850	9850	9850	0
90	20240628	190000	671115320	9850	9850	9850	9850	0
91	20240628	185900	671115320	9850	9850	9850	9850	0
92	20240628	185800	671115320	9850	9850	9850	9850	4847
93	20240628	185700	671115320	9850	9850	9850	9850	0
94	20240628	185600	671115320	9850	9850	9850	9850	0
95	20240628	185500	671115320	9850	9850	9850	9850	0
96	20240628	185400	671115320	9850	9850	9850	9850	0
97	20240628	185300	671115320	9850	9850	9850	9850	0
98	20240628	185200	671115320	9850	9850	9850	9850	0
99	20240628	185100	671115320	9850	9850	9850	9850	0
100	20240628	185000	671115320	9850	9850	9850	9850	0
101	20240628	184900	671115320	9850	9850	9850	9850	0
102	20240628	184800	671115320	9850	9850	9850	9850	0
103	20240628	184700	671115320	9850	9850	9850	9850	0
104	20240628	184600	671115320	9850	9850	9850	9850	0
105	20240628	184500	671115320	9850	9850	9850	9850	0
106	20240628	184400	671115320	9850	9850	9850	9850	0
107	20240628	184300	671115320	9850	9850	9850	9850	0
108	20240628	184200	671115320	9850	9850	9850	9850	0
109	20240628	184100	671115320	9850	9850	9850	9850	0
110	20240628	184000	671115320	9850	9850	9850	9850	0
111	20240628	183900	671115320	9850	9850	9850	9850	0
112	20240628	183800	671115320	9850	9850	9850	9850	0
113	20240628	183700	671115320	9850	9850	9850	9850	0
114	20240628	183600	671115320	9850	9850	9850	9850	0
115	20240628	183500	671115320	9850	9850	9850	9850	0
116	20240628	183400	671115320	9850	9850	9850	9850	0
117	20240628	183300	671115320	9850	9850	9850	9850	0
118	20240628	183200	671115320	9850	9850	9850	9850	0
119	20240628	183100	671115320	9850	9850	9850	9850	0
120	20240628	183000	671115320	9850	9850	9850	9850	0
121	20240628	182900	671115320	9850	9850	9850	9850	0
122	20240628	182800	671115320	9850	9850	9850	9850	4847
123	20240628	182700	671115320	9850	9850	9850	9850	0
124	20240628	182600	671115320	9850	9850	9850	9850	0
125	20240628	182500	671115320	9850	9850	9850	9850	0
126	20240628	182400	671115320	9850	9850	9850	9850	0
127	20240628	182300	671115320	9850	9850	9850	9850	0
128	20240628	182200	671115320	9850	9850	9850	9850	0
129	20240628	182100	671115320	9850	9850	9850	9850	0
130	20240628	182000	671115320	9850	9850	9850	9850	0
131	20240628	181900	671115320	9850	9850	9850	9850	0
132	20240628	181800	671115320	9850	9850	9850	9850	0
133	20240628	181700	671115320	9850	9850	9850	9850	0
134	20240628	181600	671115320	9850	9850	9850	9850	0
135	20240628	181500	671115320	9850	9850	9850	9850	0
136	20240628	181400	671115320	9850	9850	9850	9850	0
137	20240628	181300	671115320	9850	9850	9850	9850	0
138	20240628	181200	671115320	9850	9850	9850	9850	0
139	20240628	181100	671115320	9850	9850	9850	9850	0
140	20240628	181000	671115320	9850	9850	9850	9850	0
141	20240628	180900	671115320	9850	9850	9850	9850	0
142	20240628	180800	671115320	9850	9850	9850	9850	0
143	20240628	180700	671115320	9850	9850	9850	9850	0
144	20240628	180600	671115320	9850	9850	9850	9850	0
145	20240628	180500	671115320	9850	9850	9850	9850	0
146	20240628	180400	671115320	9850	9850	9850	9850	0
147	20240628	180300	671115320	9850	9850	9850	9850	0
148	20240628	180200	671115320	9850	9850	9850	9850	0
149	20240628	180100	671115320	9850	9850	9850	9850	0
150	20240628	180000	671115320	9850	9850	9850	9850	0
151	20240628	175900	671115320	9850	9850	9850	9850	0
152	20240628	175800	671115320	9850	9850	9850	9850	4847
153	20240628	175700	671115320	9850	9850	9850	9850	0
154	20240628	175600	671115320	9850	9850	9850	9850	0
155	20240628	175500	671115320	9850	9850	9850	9850	0
156	20240628	175400	671115320	9850	9850	9850	9850	0
157	20240628	175300	671115320	9850	9850	9850	9850	0
158	20240628	175200	671115320	9850	9850	9850	9850	0
159	20240628	175100	671115320	9850	9850	9850	9850	0
160	20240628	175000	671115320	9850	9850	9850	9850	0
161	20240628	174900	671115320	9850	9850	9850	9850	0
162	20240628	174800	671115320	9850	9850	9850	9850	0
163	20240628	174700	671115320	9850	9850	9850	9850	0
164	20240628	174600	671115320	9850	9850	9850	9850	0
165	20240628	174500	671115320	9850	9850	9850	9850	0
166	20240628	174400	671115320	9850	9850	9850	9850	0
167	20240628	174300	671115320	9850	9850	9850	9850	0
168	20240628	174200	671115320	9850	9850	9850	9850	0
169	20240628	174100	671115320	9850	9850	9850	9850	0
170	20240628	174000	671115320	9850	9850	9850	9850	0
171	20240628	173900	671115320	9850	9850	9850	9850	0
172	20240628	173800	671115320	9850	9850	9850	9850	0
173	20240628	173700	671115320	9850	9850	9850	9850	0
174	20240628	173600	671115320	9850	9850	9850	9850	0
175	20240628	173500	671115320	9850	9850	9850	9850	0
176	20240628	173400	671115320	9850	9850	9850	9850	0
177	20240628	173300	671115320	9850	9850	9850	9850	0
178	20240628	173200	671115320	9850	9850	9850	9850	0
179	20240628	173100	671115320	9850	9850	9850	9850	0
180	20240628	173000	671115320	9850	9850	9850	9850	0
181	20240628	172900	671115320	9850	9850	9850	9850	0
182	20240628	172800	671115320	9850	9850	9850	9850	4847
183	20240628	172700	671115320	9850	9850	9850	9850	0
184	20240628	172600	671115320	9850	9850	9850	9850	0
185	20240628	172500	671115320	9850	9850	9850	9850	0
186	20240628	172400	671115320	9850	9850	9850	9850	0
187	20240628	172300	671115320	9850	9850	9850	9850	0
188	20240628	172200	671115320	9850	9850	9850	9850	0
189	20240628	172100	671115320	9850	9850	9850	9850	0
190	20240628	172000	671115320	9850	9850	9850	9850	0
191	20240628	171900	671115320	9850	9850	9850	9850	0
192	20240628	171800	671115320	9850	9850	9850	9850	0
193	20240628	171700	671115320	9850	9850	9850	9850	0
194	20240628	171600	671115320	9850	9850	9850	9850	0
195	20240628	171500	671115320	9850	9850	9850	9850	0
196	20240628	171400	671115320	9850	9850	9850	9850	0
197	20240628	171300	671115320	9850	9850	9850	9850	0
198	20240628	171200	671115320	9850	9850	9850	9850	0
199	20240628	171100	671115320	9850	9850	9850	9850	0
200	20240628	171000	671115320	9850	9850	9850	9850	0
201	20240628	170900	671115320	9850	9850	9850	9850	0
202	20240628	170800	671115320	9850	9850	9850	9850	0
203	20240628	170700	671115320	9850	9850	9850	9850	0
204	20240628	170600	671115320	9850	9850	9850	9850	0
205	20240628	170500	671115320	9850	9850	9850	9850	0
206	20240628	170400	671115320	9850	9850	9850	9850	0
207	20240628	170300	671115320	9850	9850	9850	9850	0
208	20240628	170200	671115320	9850	9850	9850	9850	0
209	20240628	170100	671115320	9850	9850	9850	9850	0
210	20240628	170000	671115320	9850	9850	9850	9850	0
211	20240628	165900	671115320	9850	9850	9850	9850	0
212	20240628	165800	671115320	9850	9850	9850	9850	4847
213	20240628	165700	671115320	9850	9850	9850	9850	0
214	20240628	165600	671115320	9850	9850	9850	9850	0
215	20240628	165500	671115320	9850	9850	9850	9850	0
216	20240628	165400	671115320	9850	9850	9850	9850	0
217	20240628	165300	671115320	9850	9850	9850	9850	0
218	20240628	165200	671115320	9850	9850	9850	9850	0
219	20240628	165100	671115320	9850	9850	9850	9850	0
220	20240628	165000	671115320	9850	9850	9850	9850	0
221	20240628	164900	671115320	9850	9850	9850	9850	0
222	20240628	164800	671115320	9850	9850	9850	9850	0
223	20240628	164700	671115320	9850	9850	9850	9850	0
224	20240628	164600	671115320	9850	9850	9850	9850	0
225	20240628	164500	671115320	9850	9850	9850	9850	0
226	20240628	164400	671115320	9850	9850	9850	9850	0
227	20240628	164300	671115320	9850	9850	9850	9850	0
228	20240628	164200	671115320	9850	9850	9850	9850	0
229	20240628	164100	671115320	9850	9850	9850	9850	0
230	20240628	164000	671115320	9850	9850	9850	9850	0
231	20240628	163900	671115320	9850	9850	9850	9850	0
232	20240628	163800	671115320	9850	9850	9850	9850	0
233	20240628	163700	671115320	9850	9850	9850	9850	0
234	20240628	163600	671115320	9850	9850	9850	9850	0
235	20240628	163500	671115320	9850	9850	9850	9850	0
236	20240628	163400	671115320	9850	9850	9850	9850	0
237	20240628	163300	671115320	9850	9850	9850	9850	0
238	20240628	163200	671115320	9850	9850	9850	9850	0
239	20240628	163100	671115320	9850	9850	9850	9850	0
240	20240628	163000	671115320	9850	9850	9850	9850	0
241	20240628	162900	671115320	9850	9850	9850	9850	0
242	20240628	162800	671115320	9850	9850	9850	9850	4847
243	20240628	162700	671115320	9850	9850	9850	9850	0
244	20240628	162600	671115320	9850	9850	9850	9850	0
245	20240628	162500	671115320	9850	9850	9850	9850	0
246	20240628	162400	671115320	9850	9850	9850	9850	0
247	20240628	162300	671115320	9850	9850	9850	9850	0
248	20240628	162200	671115320	9850	9850	9850	9850	0
249	20240628	162100	671115320	9850	9850	9850	9850	0
250	20240628	162000	671115320	9850	9850	9850	9850	0
251	20240628	161900	671115320	9850	9850	9850	9850	0
252	20240628	161800	671115320	9850	9850	9850	9850	0
253	20240628	161700	671115320	9850	9850	9850	9850	0
254	20240628	161600	671115320	9850	9850	9850	9850	0
255	20240628	161500	671115320	9850	9850	9850	9850	0
256	20240628	161400	671115320	9850	9850	9850	9850	0
257	20240628	161300	671115320	9850	9850	9850	9850	0
258	20240628	161200	671115320	9850	9850	9850	9850	0
259	20240628	161100	671115320	9850	9850	9850	9850	0
260	20240628	161000	671115320	9850	9850	9850	9850	0
261	20240628	160900	671115320	9850	9850	9850	9850	0
262	20240628	160800	671115320	9850	9850	9850	9850	0
263	20240628	160700	671115320	9850	9850	9850	9850	0
264	20240628	160600	671115320	9850	9850	9850	9850	0
265	20240628	160500	671115320	9850	9850	9850	9850	0
266	20240628	160400	671115320	9850	9850	9850	9850	0
267	20240628	160300	671115320	9850	9850	9850	9850	0
268	20240628	160200	671115320	9850	9850	9850	9850	0
269	20240628	160100	671115320	9850	9850	9850	9850	0
270	20240628	160000	671115320	9850	9850	9850	9850	0
271	20240628	155900	671115320	9850	9850	9850	9850	0
272	20240628	155800	671115320	9850	9850	9850	9850	4847
273	20240628	155700	671115320	9850	9850	9850	9850	0
274	20240628	155600	671115320	9850	9850	9850	9850	0
275	20240628	155500	671115320	9850	9850	9850	9850	0
276	20240628	155400	671115320	9850	9850	9850	9850	0
277	20240628	155300	671115320	9850	9850	9850	9850	0
278	20240628	155200	671115320	9850	9850	9850	9850	0
279	20240628	155100	671115320	9850	9850	9850	9850	0
280	20240628	155000	671115320	9850	9850	9850	9850	0
281	20240628	154900	671115320	9850	9850	9850	9850	0
282	20240628	154800	671115320	9850	9850	9850	9850	0
283	20240628	154700	671115320	9850	9850	9850	9850	0
284	20240628	154600	671115320	9850	9850	9850	9850	0
285	20240628	154500	671115320	9850	9850	9850	9850	0
286	20240628	154400	671115320	9850	9850	9850	9850	0
287	20240628	154300	671115320	9850	9850	9850	9850	0
288	20240628	154200	671115320	9850	9850	9850	9850	0
289	20240628	154100	671115320	9850	9850	9850	9850	0
290	20240628	154000	671115320	9850	9850	9850	9850	0
291	20240628	153900	671115320	9850	9850	9850	9850	0
292	20240628	153800	671115320	9850	9850	9850	9850	0
293	20240628	153700	671115320	9850	9850	9850	9850	0
294	20240628	153600	671115320	9850	9850	9850	9850	0
295	20240628	153500	671115320	9850	9850	9850	9850	0
296	20240628	153400	671115320	9850	9850	9850	9850	0
297	20240628	153300	671115320	9850	9850	9850	9850	0
298	20240628	153200	671115320	9850	9850	9850	9850	0
299	20240628	153100	671115320	9850	9850	9850	9850	0
300	20240628	153000	671115320	9850	9850	9850	9850	4847
301	20240628	152900	623372370	9830	9830	9830	9830	0
302	20240628	152800	623372370	9830	9830	9830	9830	0
303	20240628	152700	623372370	9830	9830	9830	9830	0
304	20240628	152600	623372370	9830	9830	9830	9830	0
305	20240628	152500	623372370	9830	9830	9830	9830	0
306	20240628	152400	623372370	9830	9830	9830	9830	0
307	20240628	152300	623372370	9830	9830	9830	9830	0
308	20240628	152200	623372370	9830	9830	9830	9830	0
309	20240628	152100	623372370	9830	9830	9830	9830	0
310	20240628	152000	623372370	9830	9830	9830	9830	0
311	20240628	151900	623372370	9830	9830	9850	9830	55
312	20240628	151800	622831660	9830	9840	9840	9830	175
313	20240628	151700	621110790	9840	9850	9850	9840	240
314	20240628	151600	618747430	9850	9860	9860	9840	289
315	20240628	151500	615898370	9860	9860	9860	9860	200
316	20240628	151400	613926370	9860	9840	9870	9840	977
317	20240628	151300	604294920	9840	9820	9850	9820	243
318	20240628	151200	601902790	9820	9830	9830	9820	428
319	20240628	151100	597695590	9830	9830	9850	9830	144
320	20240628	151000	596277870	9860	9820	9860	9820	850
321	20240628	150900	587912250	9840	9820	9840	9820	196
322	20240628	150800	585984230	9830	9820	9840	9820	197
323	20240628	150700	584048020	9820	9820	9820	9820	29
324	20240628	150600	583763240	9830	9830	9830	9830	54
325	20240628	150500	583232420	9820	9820	9820	9800	1147
326	20240628	150400	571978540	9820	9840	9840	9820	120
327	20240628	150300	570797940	9830	9800	9830	9800	92
328	20240628	150200	569894480	9820	9800	9820	9800	160
329	20240628	150100	568324400	9810	9800	9810	9800	69
330	20240628	150000	567647850	9810	9810	9810	9800	64
331	20240628	145900	567020610	9800	9810	9810	9800	68
332	20240628	145800	566354010	9800	9800	9800	9800	59
333	20240628	145700	565775810	9810	9810	9810	9810	26
334	20240628	145600	565520750	9800	9800	9800	9800	1066
335	20240628	145500	555073950	9810	9860	9860	9810	542
336	20240628	145400	549745780	9860	9860	9860	9860	0
337	20240628	145300	549745780	9860	9860	9860	9860	0
338	20240628	145200	549745780	9860	9860	9860	9860	0
339	20240628	145100	549745780	9860	9860	9860	9860	0
340	20240628	145000	549745780	9860	9840	9860	9840	111
341	20240628	144900	548651980	9860	9860	9860	9860	0
342	20240628	144800	548651980	9860	9860	9860	9860	0
343	20240628	144700	548651980	9860	9860	9860	9860	5
344	20240628	144600	548602680	9840	9840	9840	9840	0
345	20240628	144500	548602680	9840	9840	9840	9840	0
346	20240628	144400	548602680	9840	9840	9840	9840	0
347	20240628	144300	548602680	9840	9840	9840	9840	1
348	20240628	144200	548592840	9860	9860	9860	9860	0
349	20240628	144100	548592840	9860	9860	9860	9860	1
350	20240628	144000	548582980	9860	9860	9860	9860	1
351	20240628	143900	548573120	9840	9840	9840	9840	43
352	20240628	143800	548150000	9860	9850	9860	9850	109
353	20240628	143700	547076090	9850	9850	9850	9850	1
354	20240628	143600	547066240	9840	9840	9840	9840	0
355	20240628	143500	547066240	9840	9840	9840	9840	61
356	20240628	143400	546466000	9840	9840	9840	9840	0
357	20240628	143300	546466000	9840	9840	9840	9840	0
358	20240628	143200	546466000	9840	9840	9840	9840	0
359	20240628	143100	546466000	9840	9840	9840	9840	208
360	20240628	143000	544419280	9840	9840	9840	9840	2
361	20240628	142900	544399600	9820	9850	9850	9820	119
362	20240628	142800	543230090	9850	9800	9850	9800	194
363	20240628	142700	541323720	9850	9850	9850	9850	0
364	20240628	142600	541323720	9850	9800	9850	9800	203
365	20240628	142500	539328820	9850	9800	9850	9800	6
366	20240628	142400	539269970	9800	9830	9850	9800	204
367	20240628	142300	537266100	9830	9830	9830	9800	169
368	20240628	142200	535607500	9830	9810	9830	9810	60
369	20240628	142100	535018520	9810	9800	9810	9800	137
370	20240628	142000	533675370	9830	9830	9830	9830	0
371	20240628	141900	533675370	9830	9810	9830	9810	57
372	20240628	141800	533115840	9800	9800	9800	9800	86
373	20240628	141700	532273040	9810	9810	9810	9810	111
374	20240628	141600	531184130	9810	9820	9820	9810	72
375	20240628	141500	530477800	9820	9820	9820	9820	0
376	20240628	141400	530477800	9820	9820	9820	9820	55
377	20240628	141300	529937700	9820	9820	9820	9810	121
378	20240628	141200	528750380	9820	9820	9820	9820	80
379	20240628	141100	527964780	9810	9800	9810	9800	171
380	20240628	141000	526288090	9810	9810	9810	9810	0
381	20240628	140900	526288090	9810	9800	9810	9800	95
382	20240628	140800	525356460	9800	9800	9800	9800	291
383	20240628	140700	522504660	9800	9790	9800	9790	115
384	20240628	140600	521377760	9790	9790	9790	9790	89
385	20240628	140500	520506450	9800	9800	9800	9800	5
386	20240628	140400	520457450	9790	9800	9800	9790	145
387	20240628	140300	519037280	9800	9800	9800	9800	293
388	20240628	140200	516165880	9800	9800	9800	9800	0
389	20240628	140100	516165880	9800	9800	9800	9800	84
390	20240628	140000	515342680	9830	9830	9830	9830	0
391	20240628	135900	515342680	9830	9810	9830	9810	66
392	20240628	135800	514694460	9810	9810	9810	9810	105
393	20240628	135700	513664410	9810	9810	9810	9810	0
394	20240628	135600	513664410	9810	9800	9810	9800	91
395	20240628	135500	512772590	9800	9800	9800	9790	49
396	20240628	135400	512292530	9800	9800	9810	9800	288
397	20240628	135300	509470120	9800	9800	9800	9790	42
398	20240628	135200	509058660	9800	9800	9800	9800	264
399	20240628	135100	506471460	9800	9790	9800	9790	412
400	20240628	135000	502434810	9800	9800	9800	9790	6
401	20240628	134900	502376050	9800	9790	9800	9790	240
402	20240628	134800	500026430	9790	9780	9790	9780	191
403	20240628	134700	498157360	9790	9790	9790	9780	373
404	20240628	134600	494505700	9790	9780	9790	9780	96
405	20240628	134500	493566720	9790	9780	9790	9770	1246
406	20240628	134400	481380830	9790	9790	9790	9780	285
407	20240628	134300	478591520	9790	9790	9800	9790	329
408	20240628	134200	475370010	9790	9800	9800	9790	28
409	20240628	134100	475095870	9820	9820	9820	9820	2
410	20240628	134000	475076230	9930	9930	9930	9930	0
411	20240628	133900	475076230	9930	9780	10000	9780	6563
412	20240628	133800	410116470	9780	9780	9780	9780	100
413	20240628	133700	409138470	9770	9780	9780	9770	417
414	20240628	133600	405060310	9780	9780	9780	9780	91
415	20240628	133500	404170330	9780	9780	9780	9780	593
416	20240628	133400	398370790	9780	9780	9780	9780	80
417	20240628	133300	397588390	9780	9780	9780	9780	93
418	20240628	133200	396678850	9790	9790	9790	9790	46
419	20240628	133100	396228510	9790	9790	9790	9790	77
420	20240628	133000	395474680	9800	9800	9800	9800	1
421	20240628	132900	395464880	9790	9790	9790	9790	94
422	20240628	132800	394544620	9790	9790	9800	9790	88
423	20240628	132700	393683000	9790	9790	9790	9790	0
424	20240628	132600	393683000	9790	9790	9790	9790	91
425	20240628	132500	392792110	9790	9790	9790	9790	0
426	20240628	132400	392792110	9790	9790	9790	9790	80
427	20240628	132300	392008910	9800	9800	9800	9800	54
428	20240628	132200	391479710	9790	9790	9790	9790	119
429	20240628	132100	390314700	9790	9790	9800	9790	182
430	20240628	132000	388532820	9780	9780	9780	9780	0
431	20240628	131900	388532820	9780	9780	9780	9780	90
432	20240628	131800	387652620	9790	9790	9790	9790	55
433	20240628	131700	387114170	9780	9780	9780	9780	82
434	20240628	131600	386312210	9780	9780	9780	9780	90
435	20240628	131500	385432010	9780	9780	9780	9780	10
436	20240628	131400	385334210	9780	9780	9780	9780	94
437	20240628	131300	384414890	9780	9780	9780	9780	0
438	20240628	131200	384414890	9780	9780	9780	9780	14
439	20240628	131100	384277970	9770	9770	9770	9770	0
440	20240628	131000	384277970	9770	9780	9780	9770	913
441	20240628	130900	375348850	9770	9780	9780	9770	120
442	20240628	130800	374176130	9770	9780	9780	9770	1263
443	20240628	130700	361824490	9780	9790	9790	9780	427
444	20240628	130600	357648330	9790	9790	9790	9790	40
445	20240628	130500	357256730	9790	9790	9800	9790	13
446	20240628	130400	357129410	9790	9790	9790	9790	3
447	20240628	130300	357100040	9780	9810	9810	9780	5422
448	20240628	130200	303998010	9800	9810	9810	9800	207
449	20240628	130100	301968240	9800	9810	9810	9800	290
450	20240628	130000	299126140	9810	9810	9810	9810	1
451	20240628	125900	299116330	9800	9810	9810	9800	103
452	20240628	125800	298106080	9810	9810	9810	9810	0
453	20240628	125700	298106080	9810	9810	9810	9810	131
454	20240628	125600	296820970	9810	9810	9810	9810	86
455	20240628	125500	295977310	9810	9810	9810	9810	0
456	20240628	125400	295977310	9810	9810	9810	9810	85
457	20240628	125300	295143460	9810	9810	9810	9810	130
458	20240628	125200	293868160	9820	9820	9820	9820	3
459	20240628	125100	293838700	9830	9830	9830	9830	399
460	20240628	125000	289916530	9840	9830	9840	9830	156
461	20240628	124900	288382540	9820	9820	9820	9820	90
462	20240628	124800	287498740	9820	9820	9820	9820	3
463	20240628	124700	287469280	9820	9820	9820	9820	82
464	20240628	124600	286664040	9820	9810	9820	9810	123
465	20240628	124500	285457090	9820	9820	9820	9820	0
466	20240628	124400	285457090	9820	9820	9820	9820	48
467	20240628	124300	284985730	9820	9820	9820	9820	106
468	20240628	124200	283944810	9830	9830	9830	9830	0
469	20240628	124100	283944810	9830	9830	9830	9830	65
470	20240628	124000	283305860	9830	9830	9830	9830	91
471	20240628	123900	282411330	9820	9820	9820	9820	86
472	20240628	123800	281566810	9840	9840	9840	9840	0
473	20240628	123700	281566810	9840	9840	9840	9840	0
474	20240628	123600	281566810	9840	9840	9840	9840	132
475	20240628	123500	280267930	9840	9840	9840	9840	1002
476	20240628	123400	270408250	9830	9830	9830	9830	115
477	20240628	123300	269277800	9840	9840	9840	9840	1
478	20240628	123200	269267960	9830	9830	9830	9830	173
479	20240628	123100	267567370	9820	9820	9820	9820	82
480	20240628	123000	266762130	9830	9830	9830	9830	1
481	20240628	122900	266752300	9820	9830	9830	9820	55
482	20240628	122800	266211660	9820	9820	9820	9820	124
483	20240628	122700	264993980	9830	9830	9830	9830	0
484	20240628	122600	264993980	9830	9830	9830	9830	52
485	20240628	122500	264482820	9830	9810	9830	9810	66
486	20240628	122400	263834640	9810	9810	9810	9810	78
487	20240628	122300	263069460	9820	9820	9820	9820	39
488	20240628	122200	262686480	9810	9820	9820	9810	147
489	20240628	122100	261243860	9830	9830	9830	9830	9
490	20240628	122000	261155390	9830	9830	9830	9830	82
491	20240628	121900	260349330	9840	9830	9840	9830	216
492	20240628	121800	258225550	9830	9830	9830	9830	3
493	20240628	121700	258196060	9840	9840	9840	9840	110
494	20240628	121600	257113660	9830	9830	9830	9830	0
495	20240628	121500	257113660	9830	9840	9840	9830	96
496	20240628	121400	256169920	9840	9840	9840	9840	55
497	20240628	121300	255628720	9840	9840	9840	9840	38
498	20240628	121200	255254800	9840	9830	9840	9830	99
499	20240628	121100	254281580	9830	9830	9830	9830	1
500	20240628	121000	254271750	9830	9830	9830	9830	99
501	20240628	120900	253298580	9830	9830	9830	9830	89
502	20240628	120800	252423710	9830	9830	9830	9830	0
503	20240628	120700	252423710	9830	9840	9840	9830	94
504	20240628	120600	251499570	9840	9840	9840	9840	55
505	20240628	120500	250958370	9830	9830	9830	9830	86
506	20240628	120400	250112990	9830	9830	9830	9830	85
507	20240628	120300	249277440	9840	9840	9840	9840	27
508	20240628	120200	249011760	9840	9830	9840	9830	148
509	20240628	120100	247556370	9840	9840	9840	9840	3
510	20240628	120000	247526850	9840	9840	9840	9840	56
511	20240628	115900	246975810	9830	9830	9830	9830	88
512	20240628	115800	246110770	9840	9830	9840	9830	83
513	20240628	115700	245294570	9830	9820	9830	9820	152
514	20240628	115600	243801740	9810	9810	9810	9810	0
515	20240628	115500	243801740	9810	9810	9810	9810	88
516	20240628	115400	242938460	9810	9810	9810	9810	84
517	20240628	115300	242114420	9810	9820	9820	9810	66
518	20240628	115200	241466810	9820	9820	9820	9810	100
519	20240628	115100	240485680	9820	9820	9820	9820	1
520	20240628	115000	240475860	9810	9820	9820	9810	90
521	20240628	114900	239592900	9810	9810	9810	9810	90
522	20240628	114800	238710000	9810	9810	9810	9810	0
523	20240628	114700	238710000	9810	9820	9820	9810	86
524	20240628	114600	237866280	9810	9810	9810	9810	0
525	20240628	114500	237866280	9810	9820	9820	9810	88
526	20240628	114400	237002980	9810	9810	9810	9810	85
527	20240628	114300	236169130	9810	9810	9810	9810	1
528	20240628	114200	236159320	9820	9820	9820	9820	0
529	20240628	114100	236159320	9820	9820	9820	9820	31
530	20240628	114000	235854900	9820	9820	9820	9820	79
531	20240628	113900	235079120	9820	9820	9820	9820	91
532	20240628	113800	234185500	9820	9830	9830	9820	25
533	20240628	113700	233939880	9830	9830	9830	9830	0
534	20240628	113600	233939880	9830	9830	9830	9830	0
535	20240628	113500	233939880	9830	9820	9830	9820	258
536	20240628	113400	231404630	9840	9840	9840	9840	0
537	20240628	113300	231404630	9840	9840	9840	9840	1
538	20240628	113200	231394790	9850	9850	9850	9850	0
539	20240628	113100	231394790	9850	9840	9850	9840	151
540	20240628	113000	229907450	9840	9830	9840	9830	305
541	20240628	112900	226906560	9830	9830	9830	9830	61
542	20240628	112800	226306930	9830	9830	9830	9830	0
543	20240628	112700	226306930	9830	9830	9830	9830	375
544	20240628	112600	222620680	9830	9830	9830	9830	65
545	20240628	112500	221981730	9830	9830	9830	9830	54
546	20240628	112400	221450910	9820	9820	9840	9820	149
547	20240628	112300	219987150	9830	9830	9830	9830	9
548	20240628	112200	219898680	9830	9820	9830	9820	186
549	20240628	112100	218071660	9820	9820	9820	9820	0
550	20240628	112000	218071660	9820	9820	9820	9820	46
551	20240628	111900	217619940	9820	9820	9820	9820	169
552	20240628	111800	215960360	9830	9830	9830	9830	0
553	20240628	111700	215960360	9830	9830	9830	9830	3
554	20240628	111600	215930870	9830	9820	9830	9820	55
555	20240628	111500	215390410	9810	9810	9810	9810	87
556	20240628	111400	214536940	9810	9800	9810	9800	227
557	20240628	111300	212310910	9810	9810	9810	9810	1
558	20240628	111200	212301100	9800	9800	9800	9800	121
559	20240628	111100	211115300	9800	9800	9800	9800	0
560	20240628	111000	211115300	9800	9800	9800	9800	54
561	20240628	110900	210586100	9800	9800	9800	9800	0
562	20240628	110800	210586100	9800	9800	9800	9800	0
563	20240628	110700	210586100	9800	9800	9800	9800	170
564	20240628	110600	208920100	9800	9800	9800	9800	5
565	20240628	110500	208871100	9800	9800	9800	9800	150
566	20240628	110400	207401100	9790	9790	9790	9790	800
567	20240628	110300	199569100	9790	9800	9800	9790	1882
568	20240628	110200	181126310	9800	9800	9800	9800	0
569	20240628	110100	181126310	9800	9810	9810	9800	102
570	20240628	110000	180125710	9800	9800	9800	9800	445
571	20240628	105900	175764710	9800	9810	9820	9800	886
572	20240628	105800	167064810	9800	9800	9800	9790	758
573	20240628	105700	159636640	9800	9790	9800	9790	105
574	20240628	105600	158608550	9790	9790	9790	9790	86
575	20240628	105500	157766610	9790	9790	9790	9790	4
576	20240628	105400	157727450	9800	9790	9800	9790	110
577	20240628	105300	156650190	9790	9800	9800	9790	105
578	20240628	105200	155621710	9790	9800	9800	9790	7
579	20240628	105100	155553150	9790	9790	9800	9780	1147
580	20240628	105000	144314490	9780	9790	9790	9780	656
581	20240628	104900	137892710	9800	9800	9800	9800	0
582	20240628	104800	137892710	9800	9810	9810	9800	378
583	20240628	104700	134188280	9800	9800	9800	9800	323
584	20240628	104600	131022880	9810	9810	9810	9810	51
585	20240628	104500	130522570	9810	9800	9810	9800	29
586	20240628	104400	130238300	9810	9800	9810	9800	51
587	20240628	104300	129738000	9790	9800	9800	9790	707
588	20240628	104200	122810420	9800	9800	9800	9800	85
589	20240628	104100	121977420	9810	9810	9810	9810	1
590	20240628	104000	121967610	9800	9810	9810	9800	59
591	20240628	103900	121388850	9810	9820	9820	9810	19
592	20240628	103800	121202410	9820	9820	9820	9820	11
593	20240628	103700	121094390	9810	9810	9820	9810	111
594	20240628	103600	120005390	9810	9810	9810	9810	56
595	20240628	103500	119456030	9810	9810	9810	9810	5
596	20240628	103400	119406980	9810	9810	9810	9810	31
597	20240628	103300	119102870	9800	9800	9800	9800	0
598	20240628	103200	119102870	9800	9800	9800	9800	0
599	20240628	103100	119102870	9800	9800	9800	9800	81
600	20240628	103000	118309070	9800	9800	9800	9800	0
601	20240628	102900	118309070	9800	9800	9800	9800	3
602	20240628	102800	118279670	9810	9810	9810	9810	0
603	20240628	102700	118279670	9810	9810	9810	9810	10
604	20240628	102600	118181570	9810	9790	9810	9790	36
605	20240628	102500	117828650	9800	9800	9800	9800	185
606	20240628	102400	116015650	9810	9810	9810	9810	46
607	20240628	102300	115564390	9810	9810	9810	9810	0
608	20240628	102200	115564390	9810	9810	9810	9810	0
609	20240628	102100	115564390	9810	9810	9810	9810	0
610	20240628	102000	115564390	9810	9810	9810	9810	1
611	20240628	101900	115554580	9800	9800	9800	9800	0
612	20240628	101800	115554580	9800	9800	9800	9800	40
613	20240628	101700	115162580	9800	9800	9800	9800	0
614	20240628	101600	115162580	9800	9820	9820	9800	31
615	20240628	101500	114858180	9820	9820	9820	9820	15
616	20240628	101400	114710880	9820	9820	9820	9820	0
617	20240628	101300	114710880	9820	9810	9820	9810	8
618	20240628	101200	114632340	9810	9810	9810	9810	17
619	20240628	101100	114465570	9810	9810	9810	9810	0
620	20240628	101000	114465570	9810	9810	9810	9810	10
621	20240628	100900	114367470	9810	9810	9810	9810	103
622	20240628	100800	113357040	9820	9820	9820	9820	1
623	20240628	100700	113347220	9800	9800	9800	9800	0
624	20240628	100600	113347220	9800	9800	9800	9800	166
625	20240628	100500	111720420	9800	9810	9810	9780	2735
626	20240628	100400	84937490	9820	9820	9820	9820	0
627	20240628	100300	84937490	9820	9820	9820	9820	2
628	20240628	100200	84917850	9830	9830	9830	9830	1
629	20240628	100100	84908020	9810	9800	9810	9800	173
630	20240628	100000	83212480	9810	9810	9810	9810	2
631	20240628	095900	83192860	9810	9830	9830	9810	220
632	20240628	095800	81031570	9840	9840	9840	9840	1
633	20240628	095700	81021730	9830	9830	9830	9830	138
634	20240628	095600	79665190	9830	9830	9830	9830	11
635	20240628	095500	79557060	9840	9840	9840	9840	10
636	20240628	095400	79458660	9840	9840	9840	9840	1
637	20240628	095300	79448820	9840	9840	9840	9840	0
638	20240628	095200	79448820	9840	9840	9840	9830	119
639	20240628	095100	78278470	9830	9830	9830	9830	49
640	20240628	095000	77796800	9830	9830	9830	9830	2
641	20240628	094900	77777140	9820	9820	9820	9820	139
642	20240628	094800	76412160	9790	9790	9790	9790	200
643	20240628	094700	74454160	9790	9800	9800	9790	499
644	20240628	094600	69568750	9820	9820	9820	9820	0
645	20240628	094500	69568750	9820	9800	9820	9800	46
646	20240628	094400	69117930	9800	9800	9800	9800	10
647	20240628	094300	69019930	9800	9800	9800	9790	301
648	20240628	094200	66072280	9800	9800	9800	9790	123
649	20240628	094100	64867880	9800	9800	9800	9800	20
650	20240628	094000	64671880	9800	9810	9810	9800	482
651	20240628	093900	59948180	9810	9810	9820	9810	102
652	20240628	093800	58947550	9810	9810	9810	9810	13
653	20240628	093700	58820020	9810	9810	9810	9810	1
654	20240628	093600	58810210	9810	9820	9820	9810	820
655	20240628	093500	50761900	9820	9820	9820	9820	30
656	20240628	093400	50467300	9820	9830	9830	9820	21
657	20240628	093300	50261020	9820	9830	9830	9820	6
658	20240628	093200	50202050	9830	9830	9830	9830	1
659	20240628	093100	50192220	9830	9830	9830	9830	1
660	20240628	093000	50182390	9840	9840	9840	9840	0
661	20240628	092900	50182390	9840	9840	9840	9840	50
662	20240628	092800	49690390	9820	9820	9820	9820	33
663	20240628	092700	49366330	9820	9820	9820	9810	143
664	20240628	092600	47962080	9820	9820	9820	9820	6
665	20240628	092500	47903160	9820	9830	9830	9820	124
666	20240628	092400	46685430	9830	9830	9830	9830	50
667	20240628	092300	46193930	9840	9840	9840	9840	3
668	20240628	092200	46164410	9830	9840	9840	9830	70
669	20240628	092100	45476110	9840	9840	9840	9840	1
670	20240628	092000	45466270	9830	9830	9830	9830	60
671	20240628	091900	44876470	9830	9850	9850	9830	755
672	20240628	091800	37446250	9860	9860	9860	9860	200
673	20240628	091700	35474250	9860	9860	9860	9860	1
674	20240628	091600	35464390	9850	9860	9860	9850	178
675	20240628	091500	33709930	9860	9860	9860	9860	21
676	20240628	091400	33502870	9860	9870	9870	9860	51
677	20240628	091300	32999990	9850	9850	9850	9850	70
678	20240628	091200	32310490	9840	9840	9840	9840	0
679	20240628	091100	32310490	9840	9860	9860	9840	520
680	20240628	091000	27189380	9870	9850	9870	9850	61
681	20240628	090900	26588460	9850	9870	9870	9850	317
682	20240628	090800	23463210	9870	9850	9870	9850	277
683	20240628	090700	20731850	9860	9840	9860	9840	150
684	20240628	090600	19254750	9810	9820	9820	9810	128
685	20240628	090500	17997830	9810	9800	9830	9800	85
686	20240628	090400	17164260	9830	9820	9830	9810	113
687	20240628	090300	16055680	9790	9790	9790	9790	0
688	20240628	090200	16055680	9790	9790	9790	9790	0
689	20240628	090100	16055680	9790	9790	9790	9790	862
690	20240628	090000	7616700	9870	9790	9870	9790	778