KissMeData/247660/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	210000	239608420	9870	9870	9870	9870	785
3	20240628	205900	239608420	9870	9870	9870	9870	0
4	20240628	205800	239608420	9870	9870	9870	9870	0
5	20240628	205700	239608420	9870	9870	9870	9870	0
6	20240628	205600	239608420	9870	9870	9870	9870	0
7	20240628	205500	239608420	9870	9870	9870	9870	0
8	20240628	205400	239608420	9870	9870	9870	9870	0
9	20240628	205300	239608420	9870	9870	9870	9870	0
10	20240628	205200	239608420	9870	9870	9870	9870	0
11	20240628	205100	239608420	9870	9870	9870	9870	0
12	20240628	205000	239608420	9870	9870	9870	9870	0
13	20240628	204900	239608420	9870	9870	9870	9870	0
14	20240628	204800	239608420	9870	9870	9870	9870	0
15	20240628	204700	239608420	9870	9870	9870	9870	0
16	20240628	204600	239608420	9870	9870	9870	9870	0
17	20240628	204500	239608420	9870	9870	9870	9870	0
18	20240628	204400	239608420	9870	9870	9870	9870	0
19	20240628	204300	239608420	9870	9870	9870	9870	0
20	20240628	204200	239608420	9870	9870	9870	9870	0
21	20240628	204100	239608420	9870	9870	9870	9870	0
22	20240628	204000	239608420	9870	9870	9870	9870	0
23	20240628	203900	239608420	9870	9870	9870	9870	0
24	20240628	203800	239608420	9870	9870	9870	9870	0
25	20240628	203700	239608420	9870	9870	9870	9870	0
26	20240628	203600	239608420	9870	9870	9870	9870	0
27	20240628	203500	239608420	9870	9870	9870	9870	0
28	20240628	203400	239608420	9870	9870	9870	9870	0
29	20240628	203300	239608420	9870	9870	9870	9870	0
30	20240628	203200	239608420	9870	9870	9870	9870	0
31	20240628	203100	239608420	9870	9870	9870	9870	0
32	20240628	203000	239608420	9870	9870	9870	9870	785
33	20240628	202900	239608420	9870	9870	9870	9870	0
34	20240628	202800	239608420	9870	9870	9870	9870	0
35	20240628	202700	239608420	9870	9870	9870	9870	0
36	20240628	202600	239608420	9870	9870	9870	9870	0
37	20240628	202500	239608420	9870	9870	9870	9870	0
38	20240628	202400	239608420	9870	9870	9870	9870	0
39	20240628	202300	239608420	9870	9870	9870	9870	0
40	20240628	202200	239608420	9870	9870	9870	9870	0
41	20240628	202100	239608420	9870	9870	9870	9870	0
42	20240628	202000	239608420	9870	9870	9870	9870	0
43	20240628	201900	239608420	9870	9870	9870	9870	0
44	20240628	201800	239608420	9870	9870	9870	9870	0
45	20240628	201700	239608420	9870	9870	9870	9870	0
46	20240628	201600	239608420	9870	9870	9870	9870	0
47	20240628	201500	239608420	9870	9870	9870	9870	0
48	20240628	201400	239608420	9870	9870	9870	9870	0
49	20240628	201300	239608420	9870	9870	9870	9870	0
50	20240628	201200	239608420	9870	9870	9870	9870	0
51	20240628	201100	239608420	9870	9870	9870	9870	0
52	20240628	201000	239608420	9870	9870	9870	9870	0
53	20240628	200900	239608420	9870	9870	9870	9870	0
54	20240628	200800	239608420	9870	9870	9870	9870	0
55	20240628	200700	239608420	9870	9870	9870	9870	0
56	20240628	200600	239608420	9870	9870	9870	9870	0
57	20240628	200500	239608420	9870	9870	9870	9870	0
58	20240628	200400	239608420	9870	9870	9870	9870	0
59	20240628	200300	239608420	9870	9870	9870	9870	0
60	20240628	200200	239608420	9870	9870	9870	9870	0
61	20240628	200100	239608420	9870	9870	9870	9870	0
62	20240628	200000	239608420	9870	9870	9870	9870	785
63	20240628	195900	239608420	9870	9870	9870	9870	0
64	20240628	195800	239608420	9870	9870	9870	9870	0
65	20240628	195700	239608420	9870	9870	9870	9870	0
66	20240628	195600	239608420	9870	9870	9870	9870	0
67	20240628	195500	239608420	9870	9870	9870	9870	0
68	20240628	195400	239608420	9870	9870	9870	9870	0
69	20240628	195300	239608420	9870	9870	9870	9870	0
70	20240628	195200	239608420	9870	9870	9870	9870	0
71	20240628	195100	239608420	9870	9870	9870	9870	0
72	20240628	195000	239608420	9870	9870	9870	9870	0
73	20240628	194900	239608420	9870	9870	9870	9870	0
74	20240628	194800	239608420	9870	9870	9870	9870	0
75	20240628	194700	239608420	9870	9870	9870	9870	0
76	20240628	194600	239608420	9870	9870	9870	9870	0
77	20240628	194500	239608420	9870	9870	9870	9870	0
78	20240628	194400	239608420	9870	9870	9870	9870	0
79	20240628	194300	239608420	9870	9870	9870	9870	0
80	20240628	194200	239608420	9870	9870	9870	9870	0
81	20240628	194100	239608420	9870	9870	9870	9870	0
82	20240628	194000	239608420	9870	9870	9870	9870	0
83	20240628	193900	239608420	9870	9870	9870	9870	0
84	20240628	193800	239608420	9870	9870	9870	9870	0
85	20240628	193700	239608420	9870	9870	9870	9870	0
86	20240628	193600	239608420	9870	9870	9870	9870	0
87	20240628	193500	239608420	9870	9870	9870	9870	0
88	20240628	193400	239608420	9870	9870	9870	9870	0
89	20240628	193300	239608420	9870	9870	9870	9870	0
90	20240628	193200	239608420	9870	9870	9870	9870	0
91	20240628	193100	239608420	9870	9870	9870	9870	0
92	20240628	193000	239608420	9870	9870	9870	9870	785
93	20240628	192900	239608420	9870	9870	9870	9870	0
94	20240628	192800	239608420	9870	9870	9870	9870	0
95	20240628	192700	239608420	9870	9870	9870	9870	0
96	20240628	192600	239608420	9870	9870	9870	9870	0
97	20240628	192500	239608420	9870	9870	9870	9870	0
98	20240628	192400	239608420	9870	9870	9870	9870	0
99	20240628	192300	239608420	9870	9870	9870	9870	0
100	20240628	192200	239608420	9870	9870	9870	9870	0
101	20240628	192100	239608420	9870	9870	9870	9870	0
102	20240628	192000	239608420	9870	9870	9870	9870	0
103	20240628	191900	239608420	9870	9870	9870	9870	0
104	20240628	191800	239608420	9870	9870	9870	9870	0
105	20240628	191700	239608420	9870	9870	9870	9870	0
106	20240628	191600	239608420	9870	9870	9870	9870	0
107	20240628	191500	239608420	9870	9870	9870	9870	0
108	20240628	191400	239608420	9870	9870	9870	9870	0
109	20240628	191300	239608420	9870	9870	9870	9870	0
110	20240628	191200	239608420	9870	9870	9870	9870	0
111	20240628	191100	239608420	9870	9870	9870	9870	0
112	20240628	191000	239608420	9870	9870	9870	9870	0
113	20240628	190900	239608420	9870	9870	9870	9870	0
114	20240628	190800	239608420	9870	9870	9870	9870	0
115	20240628	190700	239608420	9870	9870	9870	9870	0
116	20240628	190600	239608420	9870	9870	9870	9870	0
117	20240628	190500	239608420	9870	9870	9870	9870	0
118	20240628	190400	239608420	9870	9870	9870	9870	0
119	20240628	190300	239608420	9870	9870	9870	9870	0
120	20240628	190200	239608420	9870	9870	9870	9870	0
121	20240628	190100	239608420	9870	9870	9870	9870	0
122	20240628	190000	239608420	9870	9870	9870	9870	785
123	20240628	185900	239608420	9870	9870	9870	9870	0
124	20240628	185800	239608420	9870	9870	9870	9870	0
125	20240628	185700	239608420	9870	9870	9870	9870	0
126	20240628	185600	239608420	9870	9870	9870	9870	0
127	20240628	185500	239608420	9870	9870	9870	9870	0
128	20240628	185400	239608420	9870	9870	9870	9870	0
129	20240628	185300	239608420	9870	9870	9870	9870	0
130	20240628	185200	239608420	9870	9870	9870	9870	0
131	20240628	185100	239608420	9870	9870	9870	9870	0
132	20240628	185000	239608420	9870	9870	9870	9870	0
133	20240628	184900	239608420	9870	9870	9870	9870	0
134	20240628	184800	239608420	9870	9870	9870	9870	0
135	20240628	184700	239608420	9870	9870	9870	9870	0
136	20240628	184600	239608420	9870	9870	9870	9870	0
137	20240628	184500	239608420	9870	9870	9870	9870	0
138	20240628	184400	239608420	9870	9870	9870	9870	0
139	20240628	184300	239608420	9870	9870	9870	9870	0
140	20240628	184200	239608420	9870	9870	9870	9870	0
141	20240628	184100	239608420	9870	9870	9870	9870	0
142	20240628	184000	239608420	9870	9870	9870	9870	0
143	20240628	183900	239608420	9870	9870	9870	9870	0
144	20240628	183800	239608420	9870	9870	9870	9870	0
145	20240628	183700	239608420	9870	9870	9870	9870	0
146	20240628	183600	239608420	9870	9870	9870	9870	0
147	20240628	183500	239608420	9870	9870	9870	9870	0
148	20240628	183400	239608420	9870	9870	9870	9870	0
149	20240628	183300	239608420	9870	9870	9870	9870	0
150	20240628	183200	239608420	9870	9870	9870	9870	0
151	20240628	183100	239608420	9870	9870	9870	9870	0
152	20240628	183000	239608420	9870	9870	9870	9870	785
153	20240628	182900	239608420	9870	9870	9870	9870	0
154	20240628	182800	239608420	9870	9870	9870	9870	0
155	20240628	182700	239608420	9870	9870	9870	9870	0
156	20240628	182600	239608420	9870	9870	9870	9870	0
157	20240628	182500	239608420	9870	9870	9870	9870	0
158	20240628	182400	239608420	9870	9870	9870	9870	0
159	20240628	182300	239608420	9870	9870	9870	9870	0
160	20240628	182200	239608420	9870	9870	9870	9870	0
161	20240628	182100	239608420	9870	9870	9870	9870	0
162	20240628	182000	239608420	9870	9870	9870	9870	0
163	20240628	181900	239608420	9870	9870	9870	9870	0
164	20240628	181800	239608420	9870	9870	9870	9870	0
165	20240628	181700	239608420	9870	9870	9870	9870	0
166	20240628	181600	239608420	9870	9870	9870	9870	0
167	20240628	181500	239608420	9870	9870	9870	9870	0
168	20240628	181400	239608420	9870	9870	9870	9870	0
169	20240628	181300	239608420	9870	9870	9870	9870	0
170	20240628	181200	239608420	9870	9870	9870	9870	0
171	20240628	181100	239608420	9870	9870	9870	9870	0
172	20240628	181000	239608420	9870	9870	9870	9870	0
173	20240628	180900	239608420	9870	9870	9870	9870	0
174	20240628	180800	239608420	9870	9870	9870	9870	0
175	20240628	180700	239608420	9870	9870	9870	9870	0
176	20240628	180600	239608420	9870	9870	9870	9870	0
177	20240628	180500	239608420	9870	9870	9870	9870	0
178	20240628	180400	239608420	9870	9870	9870	9870	0
179	20240628	180300	239608420	9870	9870	9870	9870	0
180	20240628	180200	239608420	9870	9870	9870	9870	0
181	20240628	180100	239608420	9870	9870	9870	9870	0
182	20240628	180000	239608420	9870	9870	9870	9870	785
183	20240628	175900	239608420	9870	9870	9870	9870	0
184	20240628	175800	239608420	9870	9870	9870	9870	0
185	20240628	175700	239608420	9870	9870	9870	9870	0
186	20240628	175600	239608420	9870	9870	9870	9870	0
187	20240628	175500	239608420	9870	9870	9870	9870	0
188	20240628	175400	239608420	9870	9870	9870	9870	0
189	20240628	175300	239608420	9870	9870	9870	9870	0
190	20240628	175200	239608420	9870	9870	9870	9870	0
191	20240628	175100	239608420	9870	9870	9870	9870	0
192	20240628	175000	239608420	9870	9870	9870	9870	0
193	20240628	174900	239608420	9870	9870	9870	9870	0
194	20240628	174800	239608420	9870	9870	9870	9870	0
195	20240628	174700	239608420	9870	9870	9870	9870	0
196	20240628	174600	239608420	9870	9870	9870	9870	0
197	20240628	174500	239608420	9870	9870	9870	9870	0
198	20240628	174400	239608420	9870	9870	9870	9870	0
199	20240628	174300	239608420	9870	9870	9870	9870	0
200	20240628	174200	239608420	9870	9870	9870	9870	0
201	20240628	174100	239608420	9870	9870	9870	9870	0
202	20240628	174000	239608420	9870	9870	9870	9870	0
203	20240628	173900	239608420	9870	9870	9870	9870	0
204	20240628	173800	239608420	9870	9870	9870	9870	0
205	20240628	173700	239608420	9870	9870	9870	9870	0
206	20240628	173600	239608420	9870	9870	9870	9870	0
207	20240628	173500	239608420	9870	9870	9870	9870	0
208	20240628	173400	239608420	9870	9870	9870	9870	0
209	20240628	173300	239608420	9870	9870	9870	9870	0
210	20240628	173200	239608420	9870	9870	9870	9870	0
211	20240628	173100	239608420	9870	9870	9870	9870	0
212	20240628	173000	239608420	9870	9870	9870	9870	785
213	20240628	172900	239608420	9870	9870	9870	9870	0
214	20240628	172800	239608420	9870	9870	9870	9870	0
215	20240628	172700	239608420	9870	9870	9870	9870	0
216	20240628	172600	239608420	9870	9870	9870	9870	0
217	20240628	172500	239608420	9870	9870	9870	9870	0
218	20240628	172400	239608420	9870	9870	9870	9870	0
219	20240628	172300	239608420	9870	9870	9870	9870	0
220	20240628	172200	239608420	9870	9870	9870	9870	0
221	20240628	172100	239608420	9870	9870	9870	9870	0
222	20240628	172000	239608420	9870	9870	9870	9870	0
223	20240628	171900	239608420	9870	9870	9870	9870	0
224	20240628	171800	239608420	9870	9870	9870	9870	0
225	20240628	171700	239608420	9870	9870	9870	9870	0
226	20240628	171600	239608420	9870	9870	9870	9870	0
227	20240628	171500	239608420	9870	9870	9870	9870	0
228	20240628	171400	239608420	9870	9870	9870	9870	0
229	20240628	171300	239608420	9870	9870	9870	9870	0
230	20240628	171200	239608420	9870	9870	9870	9870	0
231	20240628	171100	239608420	9870	9870	9870	9870	0
232	20240628	171000	239608420	9870	9870	9870	9870	0
233	20240628	170900	239608420	9870	9870	9870	9870	0
234	20240628	170800	239608420	9870	9870	9870	9870	0
235	20240628	170700	239608420	9870	9870	9870	9870	0
236	20240628	170600	239608420	9870	9870	9870	9870	0
237	20240628	170500	239608420	9870	9870	9870	9870	0
238	20240628	170400	239608420	9870	9870	9870	9870	0
239	20240628	170300	239608420	9870	9870	9870	9870	0
240	20240628	170200	239608420	9870	9870	9870	9870	0
241	20240628	170100	239608420	9870	9870	9870	9870	0
242	20240628	170000	239608420	9870	9870	9870	9870	785
243	20240628	165900	239608420	9870	9870	9870	9870	0
244	20240628	165800	239608420	9870	9870	9870	9870	0
245	20240628	165700	239608420	9870	9870	9870	9870	0
246	20240628	165600	239608420	9870	9870	9870	9870	0
247	20240628	165500	239608420	9870	9870	9870	9870	0
248	20240628	165400	239608420	9870	9870	9870	9870	0
249	20240628	165300	239608420	9870	9870	9870	9870	0
250	20240628	165200	239608420	9870	9870	9870	9870	0
251	20240628	165100	239608420	9870	9870	9870	9870	0
252	20240628	165000	239608420	9870	9870	9870	9870	0
253	20240628	164900	239608420	9870	9870	9870	9870	0
254	20240628	164800	239608420	9870	9870	9870	9870	0
255	20240628	164700	239608420	9870	9870	9870	9870	0
256	20240628	164600	239608420	9870	9870	9870	9870	0
257	20240628	164500	239608420	9870	9870	9870	9870	0
258	20240628	164400	239608420	9870	9870	9870	9870	0
259	20240628	164300	239608420	9870	9870	9870	9870	0
260	20240628	164200	239608420	9870	9870	9870	9870	0
261	20240628	164100	239608420	9870	9870	9870	9870	0
262	20240628	164000	239608420	9870	9870	9870	9870	0
263	20240628	163900	239608420	9870	9870	9870	9870	0
264	20240628	163800	239608420	9870	9870	9870	9870	0
265	20240628	163700	239608420	9870	9870	9870	9870	0
266	20240628	163600	239608420	9870	9870	9870	9870	0
267	20240628	163500	239608420	9870	9870	9870	9870	0
268	20240628	163400	239608420	9870	9870	9870	9870	0
269	20240628	163300	239608420	9870	9870	9870	9870	0
270	20240628	163200	239608420	9870	9870	9870	9870	0
271	20240628	163100	239608420	9870	9870	9870	9870	0
272	20240628	163000	239608420	9870	9870	9870	9870	785
273	20240628	162900	239608420	9870	9870	9870	9870	0
274	20240628	162800	239608420	9870	9870	9870	9870	0
275	20240628	162700	239608420	9870	9870	9870	9870	0
276	20240628	162600	239608420	9870	9870	9870	9870	0
277	20240628	162500	239608420	9870	9870	9870	9870	0
278	20240628	162400	239608420	9870	9870	9870	9870	0
279	20240628	162300	239608420	9870	9870	9870	9870	0
280	20240628	162200	239608420	9870	9870	9870	9870	0
281	20240628	162100	239608420	9870	9870	9870	9870	0
282	20240628	162000	239608420	9870	9870	9870	9870	0
283	20240628	161900	239608420	9870	9870	9870	9870	0
284	20240628	161800	239608420	9870	9870	9870	9870	0
285	20240628	161700	239608420	9870	9870	9870	9870	0
286	20240628	161600	239608420	9870	9870	9870	9870	0
287	20240628	161500	239608420	9870	9870	9870	9870	0
288	20240628	161400	239608420	9870	9870	9870	9870	0
289	20240628	161300	239608420	9870	9870	9870	9870	0
290	20240628	161200	239608420	9870	9870	9870	9870	0
291	20240628	161100	239608420	9870	9870	9870	9870	0
292	20240628	161000	239608420	9870	9870	9870	9870	0
293	20240628	160900	239608420	9870	9870	9870	9870	0
294	20240628	160800	239608420	9870	9870	9870	9870	0
295	20240628	160700	239608420	9870	9870	9870	9870	0
296	20240628	160600	239608420	9870	9870	9870	9870	0
297	20240628	160500	239608420	9870	9870	9870	9870	0
298	20240628	160400	239608420	9870	9870	9870	9870	0
299	20240628	160300	239608420	9870	9870	9870	9870	0
300	20240628	160200	239608420	9870	9870	9870	9870	0
301	20240628	160100	239608420	9870	9870	9870	9870	0
302	20240628	160000	239608420	9870	9870	9870	9870	785
303	20240628	155900	239608420	9870	9870	9870	9870	0
304	20240628	155800	239608420	9870	9870	9870	9870	0
305	20240628	155700	239608420	9870	9870	9870	9870	0
306	20240628	155600	239608420	9870	9870	9870	9870	0
307	20240628	155500	239608420	9870	9870	9870	9870	0
308	20240628	155400	239608420	9870	9870	9870	9870	0
309	20240628	155300	239608420	9870	9870	9870	9870	0
310	20240628	155200	239608420	9870	9870	9870	9870	0
311	20240628	155100	239608420	9870	9870	9870	9870	0
312	20240628	155000	239608420	9870	9870	9870	9870	0
313	20240628	154900	239608420	9870	9870	9870	9870	0
314	20240628	154800	239608420	9870	9870	9870	9870	0
315	20240628	154700	239608420	9870	9870	9870	9870	0
316	20240628	154600	239608420	9870	9870	9870	9870	0
317	20240628	154500	239608420	9870	9870	9870	9870	0
318	20240628	154400	239608420	9870	9870	9870	9870	0
319	20240628	154300	239608420	9870	9870	9870	9870	0
320	20240628	154200	239608420	9870	9870	9870	9870	0
321	20240628	154100	239608420	9870	9870	9870	9870	0
322	20240628	154000	239608420	9870	9870	9870	9870	0
323	20240628	153900	239608420	9870	9870	9870	9870	0
324	20240628	153800	239608420	9870	9870	9870	9870	0
325	20240628	153700	239608420	9870	9870	9870	9870	0
326	20240628	153600	239608420	9870	9870	9870	9870	0
327	20240628	153500	239608420	9870	9870	9870	9870	0
328	20240628	153400	239608420	9870	9870	9870	9870	0
329	20240628	153300	239608420	9870	9870	9870	9870	0
330	20240628	153200	239608420	9870	9870	9870	9870	0
331	20240628	153100	239608420	9870	9870	9870	9870	0
332	20240628	153000	239608420	9870	9870	9870	9870	1570
333	20240628	152900	231860470	9870	9870	9870	9870	0
334	20240628	152800	231860470	9870	9870	9870	9870	0
335	20240628	152700	231860470	9870	9870	9870	9870	0
336	20240628	152600	231860470	9870	9870	9870	9870	0
337	20240628	152500	231860470	9870	9870	9870	9870	0
338	20240628	152400	231860470	9870	9870	9870	9870	0
339	20240628	152300	231860470	9870	9870	9870	9870	0
340	20240628	152200	231860470	9870	9870	9870	9870	0
341	20240628	152100	231860470	9870	9870	9870	9870	0
342	20240628	152000	231860470	9870	9870	9870	9870	0
343	20240628	151900	231860470	9870	9860	9870	9850	602
344	20240628	151800	225928060	9860	9860	9860	9860	132
345	20240628	151700	224626540	9870	9850	9870	9850	601
346	20240628	151600	218701660	9850	9850	9850	9850	2
347	20240628	151500	218681960	9860	9780	9860	9780	513
348	20240628	151400	213644220	9820	9820	9820	9810	21
349	20240628	151300	213438050	9820	9820	9820	9820	2
350	20240628	151200	213418410	9820	9820	9820	9820	10
351	20240628	151100	213320210	9820	9820	9820	9820	1
352	20240628	151000	213310390	9770	9800	9800	9770	477
353	20240628	150900	208647930	9820	9820	9820	9820	0
354	20240628	150800	208647930	9820	9820	9820	9820	22
355	20240628	150700	208431890	9820	9870	9870	9820	12
356	20240628	150600	208313950	9870	9870	9870	9870	5
357	20240628	150500	208264600	9870	9870	9870	9870	100
358	20240628	150400	207277600	9840	9870	9870	9840	1082
359	20240628	150300	196628260	9870	9870	9870	9870	10
360	20240628	150200	196529560	9870	9870	9870	9870	5
361	20240628	150100	196480210	9870	9870	9870	9870	0
362	20240628	150000	196480210	9870	9870	9870	9870	1
363	20240628	145900	196470340	9840	9830	9870	9830	112
364	20240628	145800	195368300	9870	9860	9870	9860	40
365	20240628	145700	194973880	9870	9860	9870	9860	17
366	20240628	145600	194806210	9870	9870	9870	9870	0
367	20240628	145500	194806210	9870	9860	9870	9860	186
368	20240628	145400	192972230	9860	9840	9860	9840	554
369	20240628	145300	187515770	9840	9840	9840	9840	0
370	20240628	145200	187515770	9840	9830	9840	9830	337
371	20240628	145100	184203020	9830	9820	9830	9820	460
372	20240628	145000	179685320	9820	9820	9820	9820	0
373	20240628	144900	179685320	9820	9820	9820	9820	0
374	20240628	144800	179685320	9820	9820	9820	9820	0
375	20240628	144700	179685320	9820	9820	9820	9820	0
376	20240628	144600	179685320	9820	9820	9820	9820	1
377	20240628	144500	179675500	9810	9810	9810	9810	1
378	20240628	144400	179665690	9820	9780	9820	9770	401
379	20240628	144300	175744430	9780	9780	9780	9780	238
380	20240628	144200	173416790	9830	9830	9830	9830	0
381	20240628	144100	173416790	9830	9830	9830	9830	0
382	20240628	144000	173416790	9830	9830	9830	9830	0
383	20240628	143900	173416790	9830	9830	9830	9830	0
384	20240628	143800	173416790	9830	9830	9830	9830	0
385	20240628	143700	173416790	9830	9830	9830	9830	0
386	20240628	143600	173416790	9830	9830	9830	9830	0
387	20240628	143500	173416790	9830	9830	9830	9830	1
388	20240628	143400	173406960	9830	9830	9830	9830	0
389	20240628	143300	173406960	9830	9830	9830	9830	1
390	20240628	143200	173397130	9830	9830	9830	9830	0
391	20240628	143100	173397130	9830	9830	9830	9830	0
392	20240628	143000	173397130	9830	9830	9830	9830	0
393	20240628	142900	173397130	9830	9830	9830	9830	0
394	20240628	142800	173397130	9830	9830	9830	9830	1
395	20240628	142700	173387300	9780	9780	9780	9780	10
396	20240628	142600	173289500	9830	9830	9830	9830	35
397	20240628	142500	172945450	9830	9830	9830	9830	1
398	20240628	142400	172935620	9830	9830	9830	9830	1
399	20240628	142300	172925790	9780	9820	9820	9780	10
400	20240628	142200	172827890	9830	9830	9830	9830	0
401	20240628	142100	172827890	9830	9830	9830	9830	0
402	20240628	142000	172827890	9830	9830	9830	9830	0
403	20240628	141900	172827890	9830	9830	9830	9830	0
404	20240628	141800	172827890	9830	9830	9830	9830	0
405	20240628	141700	172827890	9830	9830	9830	9830	26
406	20240628	141600	172572310	9830	9830	9830	9830	0
407	20240628	141500	172572310	9830	9830	9830	9830	0
408	20240628	141400	172572310	9830	9830	9830	9830	100
409	20240628	141300	171589310	9830	9830	9830	9830	1
410	20240628	141200	171579480	9780	9780	9780	9780	0
411	20240628	141100	171579480	9780	9780	9780	9780	0
412	20240628	141000	171579480	9780	9780	9780	9780	0
413	20240628	140900	171579480	9780	9780	9780	9780	49
414	20240628	140800	171100260	9830	9830	9830	9830	0
415	20240628	140700	171100260	9830	9830	9830	9830	0
416	20240628	140600	171100260	9830	9830	9830	9830	0
417	20240628	140500	171100260	9830	9830	9830	9830	0
418	20240628	140400	171100260	9830	9830	9830	9830	1
419	20240628	140300	171090430	9790	9790	9790	9790	0
420	20240628	140200	171090430	9790	9790	9790	9790	100
421	20240628	140100	170111430	9790	9790	9790	9790	0
422	20240628	140000	170111430	9790	9820	9820	9790	154
423	20240628	135900	168599240	9830	9830	9830	9830	0
424	20240628	135800	168599240	9830	9830	9830	9830	0
425	20240628	135700	168599240	9830	9830	9830	9830	0
426	20240628	135600	168599240	9830	9820	9830	9820	9
427	20240628	135500	168510850	9840	9840	9840	9840	0
428	20240628	135400	168510850	9840	9840	9840	9840	1
429	20240628	135300	168501010	9840	9840	9840	9840	0
430	20240628	135200	168501010	9840	9840	9840	9840	1
431	20240628	135100	168491170	9820	9840	9840	9820	15
432	20240628	135000	168343650	9850	9850	9850	9850	0
433	20240628	134900	168343650	9850	9850	9850	9850	0
434	20240628	134800	168343650	9850	9850	9850	9850	1
435	20240628	134700	168333800	9850	9850	9850	9850	0
436	20240628	134600	168333800	9850	9850	9850	9850	0
437	20240628	134500	168333800	9850	9850	9850	9850	20
438	20240628	134400	168136800	9850	9830	9850	9830	571
439	20240628	134300	162521720	9830	9830	9830	9830	0
440	20240628	134200	162521720	9830	9830	9830	9830	0
441	20240628	134100	162521720	9830	9830	9830	9830	0
442	20240628	134000	162521720	9830	9830	9830	9830	0
443	20240628	133900	162521720	9830	9830	9830	9830	0
444	20240628	133800	162521720	9830	9830	9830	9830	5
445	20240628	133700	162472570	9830	9830	9830	9830	0
446	20240628	133600	162472570	9830	9830	9830	9830	0
447	20240628	133500	162472570	9830	9830	9830	9830	0
448	20240628	133400	162472570	9830	9830	9830	9830	0
449	20240628	133300	162472570	9830	9830	9830	9830	0
450	20240628	133200	162472570	9830	9830	9830	9830	0
451	20240628	133100	162472570	9830	9830	9830	9830	0
452	20240628	133000	162472570	9830	9830	9830	9830	0
453	20240628	132900	162472570	9830	9830	9830	9830	26
454	20240628	132800	162216990	9830	9830	9830	9830	0
455	20240628	132700	162216990	9830	9830	9830	9830	0
456	20240628	132600	162216990	9830	9830	9830	9830	0
457	20240628	132500	162216990	9830	9830	9830	9830	0
458	20240628	132400	162216990	9830	9830	9830	9830	0
459	20240628	132300	162216990	9830	9830	9830	9830	100
460	20240628	132200	161233990	9830	9830	9830	9830	0
461	20240628	132100	161233990	9830	9830	9830	9830	0
462	20240628	132000	161233990	9830	9830	9830	9830	0
463	20240628	131900	161233990	9830	9830	9830	9830	0
464	20240628	131800	161233990	9830	9830	9830	9830	0
465	20240628	131700	161233990	9830	9820	9830	9820	260
466	20240628	131600	158678200	9830	9830	9830	9830	0
467	20240628	131500	158678200	9830	9830	9830	9830	0
468	20240628	131400	158678200	9830	9830	9830	9830	0
469	20240628	131300	158678200	9830	9830	9830	9830	0
470	20240628	131200	158678200	9830	9830	9830	9830	0
471	20240628	131100	158678200	9830	9830	9830	9830	0
472	20240628	131000	158678200	9830	9830	9830	9830	0
473	20240628	130900	158678200	9830	9830	9830	9830	1
474	20240628	130800	158668370	9780	9830	9830	9780	51
475	20240628	130700	158169540	9830	9830	9830	9830	0
476	20240628	130600	158169540	9830	9830	9830	9830	0
477	20240628	130500	158169540	9830	9830	9830	9830	0
478	20240628	130400	158169540	9830	9830	9830	9830	1
479	20240628	130300	158159710	9830	9830	9830	9830	2
480	20240628	130200	158140050	9840	9840	9840	9840	0
481	20240628	130100	158140050	9840	9830	9840	9830	233
482	20240628	130000	155847360	9830	9820	9830	9820	371
483	20240628	125900	152200620	9820	9800	9820	9800	530
484	20240628	125800	146999380	9800	9800	9800	9800	0
485	20240628	125700	146999380	9800	9800	9800	9800	0
486	20240628	125600	146999380	9800	9800	9800	9800	1
487	20240628	125500	146989580	9800	9800	9800	9800	0
488	20240628	125400	146989580	9800	9800	9800	9800	0
489	20240628	125300	146989580	9800	9800	9800	9800	0
490	20240628	125200	146989580	9800	9800	9800	9800	0
491	20240628	125100	146989580	9800	9800	9800	9800	0
492	20240628	125000	146989580	9800	9800	9800	9800	0
493	20240628	124900	146989580	9800	9800	9800	9800	0
494	20240628	124800	146989580	9800	9800	9800	9800	0
495	20240628	124700	146989580	9800	9800	9800	9800	0
496	20240628	124600	146989580	9800	9800	9800	9800	0
497	20240628	124500	146989580	9800	9800	9800	9800	0
498	20240628	124400	146989580	9800	9800	9800	9800	0
499	20240628	124300	146989580	9800	9800	9800	9800	0
500	20240628	124200	146989580	9800	9800	9800	9800	14
501	20240628	124100	146852380	9800	9800	9800	9800	9
502	20240628	124000	146764180	9800	9800	9800	9800	0
503	20240628	123900	146764180	9800	9800	9800	9800	5
504	20240628	123800	146715180	9810	9810	9810	9810	0
505	20240628	123700	146715180	9810	9810	9810	9810	0
506	20240628	123600	146715180	9810	9810	9810	9810	0
507	20240628	123500	146715180	9810	9810	9810	9810	0
508	20240628	123400	146715180	9810	9810	9810	9810	0
509	20240628	123300	146715180	9810	9800	9810	9800	4
510	20240628	123200	146675970	9810	9810	9810	9810	1
511	20240628	123100	146666160	9810	9750	9810	9750	7
512	20240628	123000	146597850	9760	9760	9760	9760	1
513	20240628	122900	146588090	9760	9810	9810	9760	352
514	20240628	122800	143152520	9810	9810	9810	9810	0
515	20240628	122700	143152520	9810	9810	9810	9810	70
516	20240628	122600	142465820	9810	9810	9810	9810	0
517	20240628	122500	142465820	9810	9810	9810	9810	50
518	20240628	122400	141975320	9820	9820	9820	9820	0
519	20240628	122300	141975320	9820	9820	9820	9820	0
520	20240628	122200	141975320	9820	9820	9820	9820	0
521	20240628	122100	141975320	9820	9820	9820	9820	0
522	20240628	122000	141975320	9820	9820	9820	9820	0
523	20240628	121900	141975320	9820	9820	9820	9820	0
524	20240628	121800	141975320	9820	9820	9820	9820	0
525	20240628	121700	141975320	9820	9820	9820	9820	0
526	20240628	121600	141975320	9820	9820	9820	9820	0
527	20240628	121500	141975320	9820	9820	9820	9820	0
528	20240628	121400	141975320	9820	9800	9820	9800	8
529	20240628	121300	141896900	9800	9790	9800	9790	52
530	20240628	121200	141387480	9800	9800	9800	9800	0
531	20240628	121100	141387480	9800	9800	9800	9800	0
532	20240628	121000	141387480	9800	9800	9800	9800	0
533	20240628	120900	141387480	9800	9800	9800	9800	0
534	20240628	120800	141387480	9800	9800	9800	9800	0
535	20240628	120700	141387480	9800	9800	9800	9800	81
536	20240628	120600	140593680	9820	9820	9820	9820	0
537	20240628	120500	140593680	9820	9800	9820	9800	70
538	20240628	120400	139907660	9760	9760	9760	9760	0
539	20240628	120300	139907660	9760	9760	9760	9760	0
540	20240628	120200	139907660	9760	9760	9760	9760	0
541	20240628	120100	139907660	9760	9800	9800	9760	39
542	20240628	120000	139526900	9800	9800	9800	9800	0
543	20240628	115900	139526900	9800	9800	9800	9800	0
544	20240628	115800	139526900	9800	9800	9800	9800	0
545	20240628	115700	139526900	9800	9800	9800	9800	0
546	20240628	115600	139526900	9800	9800	9800	9800	1
547	20240628	115500	139517100	9750	9750	9750	9750	151
548	20240628	115400	138044850	9800	9800	9800	9800	1
549	20240628	115300	138035050	9750	9750	9750	9750	0
550	20240628	115200	138035050	9750	9760	9760	9750	47
551	20240628	115100	137576790	9800	9800	9800	9800	0
552	20240628	115000	137576790	9800	9800	9800	9800	15
553	20240628	114900	137429790	9800	9800	9800	9800	0
554	20240628	114800	137429790	9800	9800	9800	9800	10
555	20240628	114700	137331790	9820	9820	9820	9820	0
556	20240628	114600	137331790	9820	9820	9820	9820	0
557	20240628	114500	137331790	9820	9820	9820	9820	0
558	20240628	114400	137331790	9820	9820	9820	9820	1
559	20240628	114300	137321970	9820	9820	9820	9820	0
560	20240628	114200	137321970	9820	9820	9820	9820	0
561	20240628	114100	137321970	9820	9800	9820	9800	39
562	20240628	114000	136939750	9800	9800	9800	9800	2
563	20240628	113900	136920150	9800	9800	9800	9800	0
564	20240628	113800	136920150	9800	9800	9800	9800	1
565	20240628	113700	136910350	9800	9800	9800	9800	0
566	20240628	113600	136910350	9800	9800	9800	9800	11
567	20240628	113500	136802550	9750	9750	9750	9750	0
568	20240628	113400	136802550	9750	9750	9750	9750	0
569	20240628	113300	136802550	9750	9750	9750	9750	1
570	20240628	113200	136792800	9750	9750	9750	9750	0
571	20240628	113100	136792800	9750	9750	9750	9750	0
572	20240628	113000	136792800	9750	9750	9750	9750	0
573	20240628	112900	136792800	9750	9750	9750	9750	0
574	20240628	112800	136792800	9750	9750	9750	9750	19
575	20240628	112700	136607550	9760	9760	9760	9760	0
576	20240628	112600	136607550	9760	9760	9760	9760	0
577	20240628	112500	136607550	9760	9760	9760	9760	220
578	20240628	112400	134460350	9760	9780	9780	9760	111
579	20240628	112300	133376100	9840	9840	9840	9840	0
580	20240628	112200	133376100	9840	9840	9840	9840	0
581	20240628	112100	133376100	9840	9840	9840	9840	0
582	20240628	112000	133376100	9840	9840	9840	9840	0
583	20240628	111900	133376100	9840	9840	9840	9840	0
584	20240628	111800	133376100	9840	9810	9840	9810	64
585	20240628	111700	132748230	9810	9810	9810	9810	0
586	20240628	111600	132748230	9810	9810	9810	9810	0
587	20240628	111500	132748230	9810	9810	9810	9810	4
588	20240628	111400	132708990	9770	9770	9770	9770	0
589	20240628	111300	132708990	9770	9770	9770	9770	0
590	20240628	111200	132708990	9770	9770	9770	9770	0
591	20240628	111100	132708990	9770	9770	9770	9770	0
592	20240628	111000	132708990	9770	9770	9770	9770	0
593	20240628	110900	132708990	9770	9770	9770	9770	1
594	20240628	110800	132699220	9810	9810	9810	9810	1
595	20240628	110700	132689410	9770	9770	9770	9770	0
596	20240628	110600	132689410	9770	9770	9770	9770	0
597	20240628	110500	132689410	9770	9770	9770	9770	23
598	20240628	110400	132464700	9770	9770	9770	9770	0
599	20240628	110300	132464700	9770	9770	9770	9770	0
600	20240628	110200	132464700	9770	9770	9770	9770	0
601	20240628	110100	132464700	9770	9770	9770	9770	0
602	20240628	110000	132464700	9770	9770	9770	9770	224
603	20240628	105900	130276220	9770	9800	9800	9770	220
604	20240628	105800	128123620	9850	9850	9850	9850	0
605	20240628	105700	128123620	9850	9850	9850	9850	10
606	20240628	105600	128025120	9870	9870	9870	9870	0
607	20240628	105500	128025120	9870	9860	9870	9860	104
608	20240628	105400	126999140	9870	9870	9870	9870	0
609	20240628	105300	126999140	9870	9870	9870	9870	0
610	20240628	105200	126999140	9870	9870	9870	9870	0
611	20240628	105100	126999140	9870	9820	9870	9790	46
612	20240628	105000	126548520	9870	9870	9870	9870	0
613	20240628	104900	126548520	9870	9870	9870	9870	1
614	20240628	104800	126538650	9880	9880	9880	9880	0
615	20240628	104700	126538650	9880	9880	9880	9880	0
616	20240628	104600	126538650	9880	9880	9880	9880	0
617	20240628	104500	126538650	9880	9880	9880	9880	1
618	20240628	104400	126528770	9890	9880	9900	9880	522
619	20240628	104300	121366380	9880	9880	9880	9870	102
620	20240628	104200	120358670	9870	9870	9870	9870	222
621	20240628	104100	118167530	9870	9830	9870	9830	1394
622	20240628	104000	104432690	9830	9820	9830	9820	667
623	20240628	103900	97882740	9820	9810	9820	9810	93
624	20240628	103800	96969580	9820	9820	9820	9820	0
625	20240628	103700	96969580	9820	9820	9820	9820	0
626	20240628	103600	96969580	9820	9820	9820	9820	0
627	20240628	103500	96969580	9820	9780	9820	9780	11
628	20240628	103400	96861960	9780	9820	9820	9780	2
629	20240628	103300	96842360	9740	9740	9740	9740	0
630	20240628	103200	96842360	9740	9740	9740	9740	0
631	20240628	103100	96842360	9740	9740	9740	9740	740
632	20240628	103000	89634760	9740	9740	9740	9740	1
633	20240628	102900	89625020	9810	9810	9810	9810	0
634	20240628	102800	89625020	9810	9810	9810	9810	0
635	20240628	102700	89625020	9810	9750	9810	9750	270
636	20240628	102600	86991920	9820	9820	9820	9820	260
637	20240628	102500	84438720	9750	9750	9750	9750	0
638	20240628	102400	84438720	9750	9750	9750	9750	0
639	20240628	102300	84438720	9750	9750	9750	9750	0
640	20240628	102200	84438720	9750	9750	9750	9750	0
641	20240628	102100	84438720	9750	9750	9750	9750	0
642	20240628	102000	84438720	9750	9750	9750	9750	0
643	20240628	101900	84438720	9750	9750	9750	9750	0
644	20240628	101800	84438720	9750	9750	9750	9750	45
645	20240628	101700	83999970	9830	9770	9830	9720	105
646	20240628	101600	82977570	9820	9820	9820	9820	2
647	20240628	101500	82957930	9830	9830	9830	9830	0
648	20240628	101400	82957930	9830	9830	9830	9830	1
649	20240628	101300	82948100	9760	9760	9760	9760	1
650	20240628	101200	82938340	9790	9800	9800	9790	50
651	20240628	101100	82448540	9840	9820	9840	9810	60
652	20240628	101000	81859520	9840	9840	9840	9840	0
653	20240628	100900	81859520	9840	9840	9840	9840	10
654	20240628	100800	81761120	9840	9840	9840	9840	5
655	20240628	100700	81711920	9840	9840	9840	9840	0
656	20240628	100600	81711920	9840	9820	9840	9820	2
657	20240628	100500	81692260	9830	9840	9840	9830	71
658	20240628	100400	80993820	9840	9820	9840	9820	729
659	20240628	100300	73832890	9820	9820	9820	9820	10
660	20240628	100200	73734690	9820	9810	9820	9810	230
661	20240628	100100	71478370	9810	9810	9810	9810	0
662	20240628	100000	71478370	9810	9800	9810	9800	3
663	20240628	095900	71448960	9810	9810	9810	9810	0
664	20240628	095800	71448960	9810	9810	9810	9810	1
665	20240628	095700	71439150	9750	9770	9770	9750	17
666	20240628	095600	71273270	9820	9820	9820	9820	1
667	20240628	095500	71263450	9820	9820	9820	9820	0
668	20240628	095400	71263450	9820	9820	9820	9820	0
669	20240628	095300	71263450	9820	9810	9820	9810	2
670	20240628	095200	71243820	9810	9810	9810	9810	0
671	20240628	095100	71243820	9810	9810	9810	9810	0
672	20240628	095000	71243820	9810	9810	9810	9810	0
673	20240628	094900	71243820	9810	9810	9810	9810	170
674	20240628	094800	69576120	9810	9810	9810	9810	0
675	20240628	094700	69576120	9810	9810	9810	9810	0
676	20240628	094600	69576120	9810	9800	9810	9800	64
677	20240628	094500	68948360	9810	9800	9810	9800	42
678	20240628	094400	68536350	9810	9810	9810	9810	0
679	20240628	094300	68536350	9810	9810	9810	9810	1
680	20240628	094200	68526540	9720	9720	9720	9720	50
681	20240628	094100	68040540	9720	9720	9720	9720	1
682	20240628	094000	68030820	9720	9820	9820	9720	96
683	20240628	093900	67091500	9810	9800	9810	9800	410
684	20240628	093800	63070400	9810	9810	9810	9810	0
685	20240628	093700	63070400	9810	9810	9810	9810	0
686	20240628	093600	63070400	9810	9760	9810	9760	1004
687	20240628	093500	53240910	9760	9750	9760	9750	114
688	20240628	093400	52129270	9770	9770	9770	9770	0
689	20240628	093300	52129270	9770	9770	9770	9770	0
690	20240628	093200	52129270	9770	9770	9770	9770	0
691	20240628	093100	52129270	9770	9770	9770	9770	2
692	20240628	093000	52109730	9780	9780	9780	9780	1
693	20240628	092900	52099950	9710	9710	9710	9710	1
694	20240628	092800	52090240	9710	9730	9730	9710	600
695	20240628	092700	46262690	9740	9800	9800	9740	50
696	20240628	092600	45774490	9800	9800	9810	9800	13
697	20240628	092500	45647080	9810	9810	9810	9810	0
698	20240628	092400	45647080	9810	9800	9810	9800	6
699	20240628	092300	45588260	9800	9780	9800	9780	44
700	20240628	092200	45157480	9790	9790	9790	9790	0
701	20240628	092100	45157480	9790	9790	9790	9790	20
702	20240628	092000	44961680	9790	9790	9790	9790	1
703	20240628	091900	44951890	9730	9740	9740	9730	2000
704	20240628	091800	25491780	9730	9730	9730	9730	15
705	20240628	091700	25345830	9730	9730	9730	9730	210
706	20240628	091600	23302530	9730	9820	9820	9730	17
707	20240628	091500	23137030	9820	9750	9820	9750	3
708	20240628	091400	23107710	9750	9750	9750	9750	150
709	20240628	091300	21645210	9820	9820	9820	9820	0
710	20240628	091200	21645210	9820	9820	9820	9820	11
711	20240628	091100	21537190	9820	9820	9820	9820	116
712	20240628	091000	20398070	9830	9820	9830	9820	152
713	20240628	090900	18904410	9830	9840	9840	9670	24
714	20240628	090800	18670080	9860	9860	9860	9800	71
715	20240628	090700	17973100	9860	9860	9860	9860	55
716	20240628	090600	17430800	9870	9850	9870	9840	268
717	20240628	090500	14792990	9850	9790	9850	9790	1011
718	20240628	090400	4837850	9790	9790	9790	9790	17
719	20240628	090300	4671420	9800	9620	9800	9620	69
720	20240628	090200	4007460	9570	9570	9570	9570	0
721	20240628	090100	4007460	9570	9570	9570	9570	104
722	20240628	090000	3012180	9560	9530	9560	9530	308