KissMeData/094480/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	200900	415062950	5860	5860	5860	5860	1520
3	20240628	200800	415062950	5860	5860	5860	5860	0
4	20240628	200700	415062950	5860	5860	5860	5860	0
5	20240628	200600	415062950	5860	5860	5860	5860	0
6	20240628	200500	415062950	5860	5860	5860	5860	0
7	20240628	200400	415062950	5860	5860	5860	5860	0
8	20240628	200300	415062950	5860	5860	5860	5860	0
9	20240628	200200	415062950	5860	5860	5860	5860	0
10	20240628	200100	415062950	5860	5860	5860	5860	0
11	20240628	200000	415062950	5860	5860	5860	5860	0
12	20240628	195900	415062950	5860	5860	5860	5860	0
13	20240628	195800	415062950	5860	5860	5860	5860	0
14	20240628	195700	415062950	5860	5860	5860	5860	0
15	20240628	195600	415062950	5860	5860	5860	5860	0
16	20240628	195500	415062950	5860	5860	5860	5860	0
17	20240628	195400	415062950	5860	5860	5860	5860	0
18	20240628	195300	415062950	5860	5860	5860	5860	0
19	20240628	195200	415062950	5860	5860	5860	5860	0
20	20240628	195100	415062950	5860	5860	5860	5860	0
21	20240628	195000	415062950	5860	5860	5860	5860	0
22	20240628	194900	415062950	5860	5860	5860	5860	0
23	20240628	194800	415062950	5860	5860	5860	5860	0
24	20240628	194700	415062950	5860	5860	5860	5860	0
25	20240628	194600	415062950	5860	5860	5860	5860	0
26	20240628	194500	415062950	5860	5860	5860	5860	0
27	20240628	194400	415062950	5860	5860	5860	5860	0
28	20240628	194300	415062950	5860	5860	5860	5860	0
29	20240628	194200	415062950	5860	5860	5860	5860	0
30	20240628	194100	415062950	5860	5860	5860	5860	0
31	20240628	194000	415062950	5860	5860	5860	5860	0
32	20240628	193900	415062950	5860	5860	5860	5860	1520
33	20240628	193800	415062950	5860	5860	5860	5860	0
34	20240628	193700	415062950	5860	5860	5860	5860	0
35	20240628	193600	415062950	5860	5860	5860	5860	0
36	20240628	193500	415062950	5860	5860	5860	5860	0
37	20240628	193400	415062950	5860	5860	5860	5860	0
38	20240628	193300	415062950	5860	5860	5860	5860	0
39	20240628	193200	415062950	5860	5860	5860	5860	0
40	20240628	193100	415062950	5860	5860	5860	5860	0
41	20240628	193000	415062950	5860	5860	5860	5860	0
42	20240628	192900	415062950	5860	5860	5860	5860	0
43	20240628	192800	415062950	5860	5860	5860	5860	0
44	20240628	192700	415062950	5860	5860	5860	5860	0
45	20240628	192600	415062950	5860	5860	5860	5860	0
46	20240628	192500	415062950	5860	5860	5860	5860	0
47	20240628	192400	415062950	5860	5860	5860	5860	0
48	20240628	192300	415062950	5860	5860	5860	5860	0
49	20240628	192200	415062950	5860	5860	5860	5860	0
50	20240628	192100	415062950	5860	5860	5860	5860	0
51	20240628	192000	415062950	5860	5860	5860	5860	0
52	20240628	191900	415062950	5860	5860	5860	5860	0
53	20240628	191800	415062950	5860	5860	5860	5860	0
54	20240628	191700	415062950	5860	5860	5860	5860	0
55	20240628	191600	415062950	5860	5860	5860	5860	0
56	20240628	191500	415062950	5860	5860	5860	5860	0
57	20240628	191400	415062950	5860	5860	5860	5860	0
58	20240628	191300	415062950	5860	5860	5860	5860	0
59	20240628	191200	415062950	5860	5860	5860	5860	0
60	20240628	191100	415062950	5860	5860	5860	5860	0
61	20240628	191000	415062950	5860	5860	5860	5860	0
62	20240628	190900	415062950	5860	5860	5860	5860	1520
63	20240628	190800	415062950	5860	5860	5860	5860	0
64	20240628	190700	415062950	5860	5860	5860	5860	0
65	20240628	190600	415062950	5860	5860	5860	5860	0
66	20240628	190500	415062950	5860	5860	5860	5860	0
67	20240628	190400	415062950	5860	5860	5860	5860	0
68	20240628	190300	415062950	5860	5860	5860	5860	0
69	20240628	190200	415062950	5860	5860	5860	5860	0
70	20240628	190100	415062950	5860	5860	5860	5860	0
71	20240628	190000	415062950	5860	5860	5860	5860	0
72	20240628	185900	415062950	5860	5860	5860	5860	0
73	20240628	185800	415062950	5860	5860	5860	5860	0
74	20240628	185700	415062950	5860	5860	5860	5860	0
75	20240628	185600	415062950	5860	5860	5860	5860	0
76	20240628	185500	415062950	5860	5860	5860	5860	0
77	20240628	185400	415062950	5860	5860	5860	5860	0
78	20240628	185300	415062950	5860	5860	5860	5860	0
79	20240628	185200	415062950	5860	5860	5860	5860	0
80	20240628	185100	415062950	5860	5860	5860	5860	0
81	20240628	185000	415062950	5860	5860	5860	5860	0
82	20240628	184900	415062950	5860	5860	5860	5860	0
83	20240628	184800	415062950	5860	5860	5860	5860	0
84	20240628	184700	415062950	5860	5860	5860	5860	0
85	20240628	184600	415062950	5860	5860	5860	5860	0
86	20240628	184500	415062950	5860	5860	5860	5860	0
87	20240628	184400	415062950	5860	5860	5860	5860	0
88	20240628	184300	415062950	5860	5860	5860	5860	0
89	20240628	184200	415062950	5860	5860	5860	5860	0
90	20240628	184100	415062950	5860	5860	5860	5860	0
91	20240628	184000	415062950	5860	5860	5860	5860	0
92	20240628	183900	415062950	5860	5860	5860	5860	1520
93	20240628	183800	415062950	5860	5860	5860	5860	0
94	20240628	183700	415062950	5860	5860	5860	5860	0
95	20240628	183600	415062950	5860	5860	5860	5860	0
96	20240628	183500	415062950	5860	5860	5860	5860	0
97	20240628	183400	415062950	5860	5860	5860	5860	0
98	20240628	183300	415062950	5860	5860	5860	5860	0
99	20240628	183200	415062950	5860	5860	5860	5860	0
100	20240628	183100	415062950	5860	5860	5860	5860	0
101	20240628	183000	415062950	5860	5860	5860	5860	0
102	20240628	182900	415062950	5860	5860	5860	5860	0
103	20240628	182800	415062950	5860	5860	5860	5860	0
104	20240628	182700	415062950	5860	5860	5860	5860	0
105	20240628	182600	415062950	5860	5860	5860	5860	0
106	20240628	182500	415062950	5860	5860	5860	5860	0
107	20240628	182400	415062950	5860	5860	5860	5860	0
108	20240628	182300	415062950	5860	5860	5860	5860	0
109	20240628	182200	415062950	5860	5860	5860	5860	0
110	20240628	182100	415062950	5860	5860	5860	5860	0
111	20240628	182000	415062950	5860	5860	5860	5860	0
112	20240628	181900	415062950	5860	5860	5860	5860	0
113	20240628	181800	415062950	5860	5860	5860	5860	0
114	20240628	181700	415062950	5860	5860	5860	5860	0
115	20240628	181600	415062950	5860	5860	5860	5860	0
116	20240628	181500	415062950	5860	5860	5860	5860	0
117	20240628	181400	415062950	5860	5860	5860	5860	0
118	20240628	181300	415062950	5860	5860	5860	5860	0
119	20240628	181200	415062950	5860	5860	5860	5860	0
120	20240628	181100	415062950	5860	5860	5860	5860	0
121	20240628	181000	415062950	5860	5860	5860	5860	0
122	20240628	180900	415062950	5860	5860	5860	5860	1520
123	20240628	180800	415062950	5860	5860	5860	5860	0
124	20240628	180700	415062950	5860	5860	5860	5860	0
125	20240628	180600	415062950	5860	5860	5860	5860	0
126	20240628	180500	415062950	5860	5860	5860	5860	0
127	20240628	180400	415062950	5860	5860	5860	5860	0
128	20240628	180300	415062950	5860	5860	5860	5860	0
129	20240628	180200	415062950	5860	5860	5860	5860	0
130	20240628	180100	415062950	5860	5860	5860	5860	0
131	20240628	180000	415062950	5860	5860	5860	5860	0
132	20240628	175900	415062950	5860	5860	5860	5860	0
133	20240628	175800	415062950	5860	5860	5860	5860	0
134	20240628	175700	415062950	5860	5860	5860	5860	0
135	20240628	175600	415062950	5860	5860	5860	5860	0
136	20240628	175500	415062950	5860	5860	5860	5860	0
137	20240628	175400	415062950	5860	5860	5860	5860	0
138	20240628	175300	415062950	5860	5860	5860	5860	0
139	20240628	175200	415062950	5860	5860	5860	5860	0
140	20240628	175100	415062950	5860	5860	5860	5860	0
141	20240628	175000	415062950	5860	5860	5860	5860	0
142	20240628	174900	415062950	5860	5860	5860	5860	0
143	20240628	174800	415062950	5860	5860	5860	5860	0
144	20240628	174700	415062950	5860	5860	5860	5860	0
145	20240628	174600	415062950	5860	5860	5860	5860	0
146	20240628	174500	415062950	5860	5860	5860	5860	0
147	20240628	174400	415062950	5860	5860	5860	5860	0
148	20240628	174300	415062950	5860	5860	5860	5860	0
149	20240628	174200	415062950	5860	5860	5860	5860	0
150	20240628	174100	415062950	5860	5860	5860	5860	0
151	20240628	174000	415062950	5860	5860	5860	5860	0
152	20240628	173900	415062950	5860	5860	5860	5860	1520
153	20240628	173800	415062950	5860	5860	5860	5860	0
154	20240628	173700	415062950	5860	5860	5860	5860	0
155	20240628	173600	415062950	5860	5860	5860	5860	0
156	20240628	173500	415062950	5860	5860	5860	5860	0
157	20240628	173400	415062950	5860	5860	5860	5860	0
158	20240628	173300	415062950	5860	5860	5860	5860	0
159	20240628	173200	415062950	5860	5860	5860	5860	0
160	20240628	173100	415062950	5860	5860	5860	5860	0
161	20240628	173000	415062950	5860	5860	5860	5860	0
162	20240628	172900	415062950	5860	5860	5860	5860	0
163	20240628	172800	415062950	5860	5860	5860	5860	0
164	20240628	172700	415062950	5860	5860	5860	5860	0
165	20240628	172600	415062950	5860	5860	5860	5860	0
166	20240628	172500	415062950	5860	5860	5860	5860	0
167	20240628	172400	415062950	5860	5860	5860	5860	0
168	20240628	172300	415062950	5860	5860	5860	5860	0
169	20240628	172200	415062950	5860	5860	5860	5860	0
170	20240628	172100	415062950	5860	5860	5860	5860	0
171	20240628	172000	415062950	5860	5860	5860	5860	0
172	20240628	171900	415062950	5860	5860	5860	5860	0
173	20240628	171800	415062950	5860	5860	5860	5860	0
174	20240628	171700	415062950	5860	5860	5860	5860	0
175	20240628	171600	415062950	5860	5860	5860	5860	0
176	20240628	171500	415062950	5860	5860	5860	5860	0
177	20240628	171400	415062950	5860	5860	5860	5860	0
178	20240628	171300	415062950	5860	5860	5860	5860	0
179	20240628	171200	415062950	5860	5860	5860	5860	0
180	20240628	171100	415062950	5860	5860	5860	5860	0
181	20240628	171000	415062950	5860	5860	5860	5860	0
182	20240628	170900	415062950	5860	5860	5860	5860	1520
183	20240628	170800	415062950	5860	5860	5860	5860	0
184	20240628	170700	415062950	5860	5860	5860	5860	0
185	20240628	170600	415062950	5860	5860	5860	5860	0
186	20240628	170500	415062950	5860	5860	5860	5860	0
187	20240628	170400	415062950	5860	5860	5860	5860	0
188	20240628	170300	415062950	5860	5860	5860	5860	0
189	20240628	170200	415062950	5860	5860	5860	5860	0
190	20240628	170100	415062950	5860	5860	5860	5860	0
191	20240628	170000	415062950	5860	5860	5860	5860	0
192	20240628	165900	415062950	5860	5860	5860	5860	0
193	20240628	165800	415062950	5860	5860	5860	5860	0
194	20240628	165700	415062950	5860	5860	5860	5860	0
195	20240628	165600	415062950	5860	5860	5860	5860	0
196	20240628	165500	415062950	5860	5860	5860	5860	0
197	20240628	165400	415062950	5860	5860	5860	5860	0
198	20240628	165300	415062950	5860	5860	5860	5860	0
199	20240628	165200	415062950	5860	5860	5860	5860	0
200	20240628	165100	415062950	5860	5860	5860	5860	0
201	20240628	165000	415062950	5860	5860	5860	5860	0
202	20240628	164900	415062950	5860	5860	5860	5860	0
203	20240628	164800	415062950	5860	5860	5860	5860	0
204	20240628	164700	415062950	5860	5860	5860	5860	0
205	20240628	164600	415062950	5860	5860	5860	5860	0
206	20240628	164500	415062950	5860	5860	5860	5860	0
207	20240628	164400	415062950	5860	5860	5860	5860	0
208	20240628	164300	415062950	5860	5860	5860	5860	0
209	20240628	164200	415062950	5860	5860	5860	5860	0
210	20240628	164100	415062950	5860	5860	5860	5860	0
211	20240628	164000	415062950	5860	5860	5860	5860	0
212	20240628	163900	415062950	5860	5860	5860	5860	1520
213	20240628	163800	415062950	5860	5860	5860	5860	0
214	20240628	163700	415062950	5860	5860	5860	5860	0
215	20240628	163600	415062950	5860	5860	5860	5860	0
216	20240628	163500	415062950	5860	5860	5860	5860	0
217	20240628	163400	415062950	5860	5860	5860	5860	0
218	20240628	163300	415062950	5860	5860	5860	5860	0
219	20240628	163200	415062950	5860	5860	5860	5860	0
220	20240628	163100	415062950	5860	5860	5860	5860	0
221	20240628	163000	415062950	5860	5860	5860	5860	0
222	20240628	162900	415062950	5860	5860	5860	5860	0
223	20240628	162800	415062950	5860	5860	5860	5860	0
224	20240628	162700	415062950	5860	5860	5860	5860	0
225	20240628	162600	415062950	5860	5860	5860	5860	0
226	20240628	162500	415062950	5860	5860	5860	5860	0
227	20240628	162400	415062950	5860	5860	5860	5860	0
228	20240628	162300	415062950	5860	5860	5860	5860	0
229	20240628	162200	415062950	5860	5860	5860	5860	0
230	20240628	162100	415062950	5860	5860	5860	5860	0
231	20240628	162000	415062950	5860	5860	5860	5860	0
232	20240628	161900	415062950	5860	5860	5860	5860	0
233	20240628	161800	415062950	5860	5860	5860	5860	0
234	20240628	161700	415062950	5860	5860	5860	5860	0
235	20240628	161600	415062950	5860	5860	5860	5860	0
236	20240628	161500	415062950	5860	5860	5860	5860	0
237	20240628	161400	415062950	5860	5860	5860	5860	0
238	20240628	161300	415062950	5860	5860	5860	5860	0
239	20240628	161200	415062950	5860	5860	5860	5860	0
240	20240628	161100	415062950	5860	5860	5860	5860	0
241	20240628	161000	415062950	5860	5860	5860	5860	0
242	20240628	160900	415062950	5860	5860	5860	5860	1520
243	20240628	160800	415062950	5860	5860	5860	5860	0
244	20240628	160700	415062950	5860	5860	5860	5860	0
245	20240628	160600	415062950	5860	5860	5860	5860	0
246	20240628	160500	415062950	5860	5860	5860	5860	0
247	20240628	160400	415062950	5860	5860	5860	5860	0
248	20240628	160300	415062950	5860	5860	5860	5860	0
249	20240628	160200	415062950	5860	5860	5860	5860	0
250	20240628	160100	415062950	5860	5860	5860	5860	0
251	20240628	160000	415062950	5860	5860	5860	5860	0
252	20240628	155900	415062950	5860	5860	5860	5860	0
253	20240628	155800	415062950	5860	5860	5860	5860	0
254	20240628	155700	415062950	5860	5860	5860	5860	0
255	20240628	155600	415062950	5860	5860	5860	5860	0
256	20240628	155500	415062950	5860	5860	5860	5860	0
257	20240628	155400	415062950	5860	5860	5860	5860	0
258	20240628	155300	415062950	5860	5860	5860	5860	0
259	20240628	155200	415062950	5860	5860	5860	5860	0
260	20240628	155100	415062950	5860	5860	5860	5860	0
261	20240628	155000	415062950	5860	5860	5860	5860	0
262	20240628	154900	415062950	5860	5860	5860	5860	0
263	20240628	154800	415062950	5860	5860	5860	5860	0
264	20240628	154700	415062950	5860	5860	5860	5860	0
265	20240628	154600	415062950	5860	5860	5860	5860	0
266	20240628	154500	415062950	5860	5860	5860	5860	0
267	20240628	154400	415062950	5860	5860	5860	5860	0
268	20240628	154300	415062950	5860	5860	5860	5860	0
269	20240628	154200	415062950	5860	5860	5860	5860	0
270	20240628	154100	415062950	5860	5860	5860	5860	0
271	20240628	154000	415062950	5860	5860	5860	5860	0
272	20240628	153900	415062950	5860	5860	5860	5860	1520
273	20240628	153800	415062950	5860	5860	5860	5860	0
274	20240628	153700	415062950	5860	5860	5860	5860	0
275	20240628	153600	415062950	5860	5860	5860	5860	0
276	20240628	153500	415062950	5860	5860	5860	5860	0
277	20240628	153400	415062950	5860	5860	5860	5860	0
278	20240628	153300	415062950	5860	5860	5860	5860	0
279	20240628	153200	415062950	5860	5860	5860	5860	0
280	20240628	153100	415062950	5860	5860	5860	5860	0
281	20240628	153000	415062950	5860	5860	5860	5860	1520
282	20240628	152900	406155750	5880	5880	5880	5880	0
283	20240628	152800	406155750	5880	5880	5880	5880	0
284	20240628	152700	406155750	5880	5880	5880	5880	0
285	20240628	152600	406155750	5880	5880	5880	5880	0
286	20240628	152500	406155750	5880	5880	5880	5880	0
287	20240628	152400	406155750	5880	5880	5880	5880	0
288	20240628	152300	406155750	5880	5880	5880	5880	0
289	20240628	152200	406155750	5880	5880	5880	5880	0
290	20240628	152100	406155750	5880	5880	5880	5880	0
291	20240628	152000	406155750	5880	5880	5880	5880	0
292	20240628	151900	406155750	5880	5870	5880	5830	1180
293	20240628	151800	399258240	5870	5870	5870	5830	1552
294	20240628	151700	390183660	5860	5860	5860	5860	22
295	20240628	151600	390054740	5860	5860	5860	5860	0
296	20240628	151500	390054740	5860	5860	5860	5860	31
297	20240628	151400	389873080	5870	5870	5870	5870	209
298	20240628	151300	388646250	5870	5860	5870	5860	476
299	20240628	151200	385856760	5860	5860	5860	5860	156
300	20240628	151100	384942600	5870	5860	5870	5860	45
301	20240628	151000	384678800	5860	5850	5860	5850	54
302	20240628	150900	384362650	5860	5860	5860	5860	277
303	20240628	150800	382739430	5850	5870	5870	5850	2105
304	20240628	150700	370400950	5870	5880	5880	5870	12
305	20240628	150600	370330500	5870	5870	5870	5870	40
306	20240628	150500	370095700	5870	5870	5870	5870	0
307	20240628	150400	370095700	5870	5880	5880	5870	4
308	20240628	150300	370072190	5880	5870	5880	5870	81
309	20240628	150200	369596020	5880	5880	5880	5880	120
310	20240628	150100	368890420	5880	5880	5880	5880	34
311	20240628	150000	368690500	5880	5880	5880	5870	18
312	20240628	145900	368584790	5880	5870	5880	5870	2
313	20240628	145800	368573040	5870	5870	5870	5870	0
314	20240628	145700	368573040	5870	5870	5870	5870	186
315	20240628	145600	367481220	5880	5880	5880	5880	1
316	20240628	145500	367475340	5870	5880	5880	5870	515
317	20240628	145400	364452250	5880	5880	5880	5880	6
318	20240628	145300	364416970	5880	5880	5880	5880	101
319	20240628	145200	363823090	5880	5880	5880	5880	0
320	20240628	145100	363823090	5880	5880	5880	5880	459
321	20240628	145000	361124170	5890	5890	5890	5890	0
322	20240628	144900	361124170	5890	5890	5890	5890	0
323	20240628	144800	361124170	5890	5890	5890	5890	100
324	20240628	144700	360535170	5890	5880	5890	5880	200
325	20240628	144600	359359160	5880	5880	5880	5880	0
326	20240628	144500	359359160	5880	5880	5880	5880	9
327	20240628	144400	359306240	5880	5880	5880	5880	1375
328	20240628	144300	351221240	5870	5880	5880	5870	81
329	20240628	144200	350745070	5880	5880	5880	5880	0
330	20240628	144100	350745070	5880	5880	5880	5870	155
331	20240628	144000	349835150	5880	5880	5880	5880	4
332	20240628	143900	349811630	5870	5870	5870	5870	11
333	20240628	143800	349747060	5870	5870	5870	5870	286
334	20240628	143700	348068240	5880	5880	5880	5870	40
335	20240628	143600	347833150	5880	5890	5890	5880	338
336	20240628	143500	345845690	5880	5880	5880	5880	11
337	20240628	143400	345781010	5880	5890	5890	5880	183
338	20240628	143300	344703250	5890	5900	5900	5890	63
339	20240628	143200	344332170	5890	5890	5890	5890	0
340	20240628	143100	344332170	5890	5890	5890	5890	0
341	20240628	143000	344332170	5890	5890	5890	5890	11
342	20240628	142900	344267380	5890	5890	5890	5890	109
343	20240628	142800	343625370	5890	5890	5890	5890	244
344	20240628	142700	342188210	5890	5880	5890	5880	77
345	20240628	142600	341734790	5880	5890	5890	5880	773
346	20240628	142500	337189540	5890	5890	5890	5890	1189
347	20240628	142400	330186330	5890	5900	5900	5890	400
348	20240628	142300	327830280	5900	5900	5900	5900	0
349	20240628	142200	327830280	5900	5900	5900	5900	538
350	20240628	142100	324656080	5900	5900	5900	5890	619
351	20240628	142000	321004100	5900	5900	5900	5900	6
352	20240628	141900	320968700	5900	5900	5900	5890	12
353	20240628	141800	320897920	5900	5890	5900	5890	3
354	20240628	141700	320880230	5880	5890	5890	5880	1974
355	20240628	141600	309257020	5890	5890	5890	5890	2
356	20240628	141500	309245240	5900	5900	5900	5900	1856
357	20240628	141400	298294840	5910	5910	5910	5910	6
358	20240628	141300	298259380	5900	5900	5910	5900	476
359	20240628	141200	295450970	5910	5910	5910	5910	0
360	20240628	141100	295450970	5910	5910	5910	5910	6
361	20240628	141000	295415510	5900	5900	5900	5900	147
362	20240628	140900	294548210	5900	5900	5900	5900	10
363	20240628	140800	294489210	5900	5900	5900	5900	0
364	20240628	140700	294489210	5900	5900	5900	5900	11
365	20240628	140600	294424310	5910	5910	5910	5910	100
366	20240628	140500	293833310	5910	5910	5910	5910	0
367	20240628	140400	293833310	5910	5910	5910	5910	2
368	20240628	140300	293821490	5910	5910	5910	5900	523
369	20240628	140200	290731890	5910	5910	5910	5910	0
370	20240628	140100	290731890	5910	5910	5910	5910	3
371	20240628	140000	290714160	5910	5910	5910	5910	11
372	20240628	135900	290649150	5910	5910	5910	5910	0
373	20240628	135800	290649150	5910	5910	5910	5910	2
374	20240628	135700	290637330	5910	5910	5910	5910	11
375	20240628	135600	290572320	5910	5910	5910	5910	0
376	20240628	135500	290572320	5910	5910	5910	5910	11
377	20240628	135400	290507310	5910	5910	5910	5910	0
378	20240628	135300	290507310	5910	5910	5910	5910	0
379	20240628	135200	290507310	5910	5910	5910	5910	147
380	20240628	135100	289638540	5920	5920	5920	5920	0
381	20240628	135000	289638540	5920	5920	5920	5920	120
382	20240628	134900	288928140	5920	5920	5920	5920	21
383	20240628	134800	288803820	5920	5920	5920	5920	0
384	20240628	134700	288803820	5920	5920	5920	5920	0
385	20240628	134600	288803820	5920	5910	5920	5910	58
386	20240628	134500	288460980	5910	5910	5910	5910	0
387	20240628	134400	288460980	5910	5910	5910	5910	0
388	20240628	134300	288460980	5910	5910	5910	5910	713
389	20240628	134200	284247150	5910	5910	5910	5910	0
390	20240628	134100	284247150	5910	5910	5910	5910	100
391	20240628	134000	283656150	5910	5910	5910	5910	5
392	20240628	133900	283626600	5910	5910	5910	5910	11
393	20240628	133800	283561590	5920	5920	5920	5920	6
394	20240628	133700	283526070	5920	5920	5920	5920	0
395	20240628	133600	283526070	5920	5920	5920	5920	4
396	20240628	133500	283502390	5920	5920	5920	5920	0
397	20240628	133400	283502390	5920	5920	5920	5920	0
398	20240628	133300	283502390	5920	5920	5920	5920	0
399	20240628	133200	283502390	5920	5930	5930	5920	6
400	20240628	133100	283466860	5900	5920	5920	5900	2000
401	20240628	133000	271647360	5920	5920	5920	5920	11
402	20240628	132900	271582240	5920	5920	5920	5920	106
403	20240628	132800	270954720	5930	5930	5930	5930	0
404	20240628	132700	270954720	5930	5930	5930	5930	0
405	20240628	132600	270954720	5930	5930	5930	5930	220
406	20240628	132500	269650120	5930	5930	5930	5930	300
407	20240628	132400	267871120	5940	5940	5940	5940	0
408	20240628	132300	267871120	5940	5940	5940	5940	0
409	20240628	132200	267871120	5940	5940	5940	5940	0
410	20240628	132100	267871120	5940	5940	5940	5940	860
411	20240628	132000	262762720	5940	5930	5940	5930	162
412	20240628	131900	261801470	5920	5920	5920	5920	0
413	20240628	131800	261801470	5920	5920	5920	5920	0
414	20240628	131700	261801470	5920	5920	5920	5920	13
415	20240628	131600	261724510	5930	5930	5930	5930	89
416	20240628	131500	261196740	5920	5920	5920	5920	0
417	20240628	131400	261196740	5920	5920	5920	5920	0
418	20240628	131300	261196740	5920	5920	5920	5920	1
419	20240628	131200	261190820	5920	5920	5920	5920	0
420	20240628	131100	261190820	5920	5930	5930	5920	80
421	20240628	131000	260716920	5930	5930	5930	5930	0
422	20240628	130900	260716920	5930	5930	5930	5930	0
423	20240628	130800	260716920	5930	5930	5930	5930	0
424	20240628	130700	260716920	5930	5930	5930	5930	0
425	20240628	130600	260716920	5930	5920	5930	5920	206
426	20240628	130500	259497340	5920	5920	5920	5920	4
427	20240628	130400	259473660	5920	5930	5930	5920	1111
428	20240628	130300	252887430	5930	5930	5930	5930	0
429	20240628	130200	252887430	5930	5930	5930	5930	0
430	20240628	130100	252887430	5930	5930	5930	5930	0
431	20240628	130000	252887430	5930	5930	5930	5930	10
432	20240628	125900	252828130	5930	5920	5930	5920	26
433	20240628	125800	252674110	5930	5930	5930	5930	0
434	20240628	125700	252674110	5930	5930	5930	5920	7
435	20240628	125600	252632650	5940	5940	5940	5940	0
436	20240628	125500	252632650	5940	5940	5940	5940	0
437	20240628	125400	252632650	5940	5940	5940	5940	0
438	20240628	125300	252632650	5940	5940	5940	5940	0
439	20240628	125200	252632650	5940	5940	5940	5940	10
440	20240628	125100	252573250	5940	5940	5940	5940	2
441	20240628	125000	252561370	5920	5920	5920	5920	0
442	20240628	124900	252561370	5920	5920	5920	5920	0
443	20240628	124800	252561370	5920	5920	5920	5920	0
444	20240628	124700	252561370	5920	5920	5920	5920	0
445	20240628	124600	252561370	5920	5920	5920	5920	0
446	20240628	124500	252561370	5920	5920	5920	5920	500
447	20240628	124400	249601370	5920	5920	5920	5920	1
448	20240628	124300	249595450	5920	5920	5920	5920	0
449	20240628	124200	249595450	5920	5920	5920	5920	0
450	20240628	124100	249595450	5920	5920	5920	5920	11
451	20240628	124000	249530330	5920	5920	5920	5920	9
452	20240628	123900	249477050	5950	5950	5950	5950	0
453	20240628	123800	249477050	5950	5950	5950	5950	561
454	20240628	123700	246139100	5920	5920	5920	5920	0
455	20240628	123600	246139100	5920	5920	5920	5920	0
456	20240628	123500	246139100	5920	5920	5920	5920	56
457	20240628	123400	245807580	5950	5920	5950	5920	213
458	20240628	123300	244540620	5950	5950	5950	5950	0
459	20240628	123200	244540620	5950	5950	5950	5950	0
460	20240628	123100	244540620	5950	5920	5950	5920	994
461	20240628	123000	238628150	5920	5950	5950	5920	16
462	20240628	122900	238533310	5950	5950	5950	5950	0
463	20240628	122800	238533310	5950	5930	5950	5930	1040
464	20240628	122700	232350550	5910	5910	5910	5910	0
465	20240628	122600	232350550	5910	5910	5910	5910	0
466	20240628	122500	232350550	5910	5910	5910	5910	0
467	20240628	122400	232350550	5910	5910	5910	5910	0
468	20240628	122300	232350550	5910	5910	5910	5910	1
469	20240628	122200	232344640	5910	5910	5910	5910	12
470	20240628	122100	232273720	5920	5920	5920	5920	186
471	20240628	122000	231172600	5920	5930	5930	5920	1000
472	20240628	121900	225244300	5940	5940	5940	5940	2
473	20240628	121800	225232420	5940	5940	5940	5940	2
474	20240628	121700	225220540	5930	5930	5930	5930	1
475	20240628	121600	225214610	5930	5930	5930	5930	440
476	20240628	121500	222605410	5930	5930	5930	5930	0
477	20240628	121400	222605410	5930	5930	5930	5930	11
478	20240628	121300	222540180	5940	5940	5940	5940	5
479	20240628	121200	222510480	5940	5940	5940	5940	20
480	20240628	121100	222391680	5940	5940	5940	5940	0
481	20240628	121000	222391680	5940	5940	5940	5940	0
482	20240628	120900	222391680	5940	5940	5940	5940	1
483	20240628	120800	222385740	5940	5940	5940	5940	0
484	20240628	120700	222385740	5940	5940	5940	5940	0
485	20240628	120600	222385740	5940	5940	5940	5940	3
486	20240628	120500	222367920	5940	5940	5940	5940	0
487	20240628	120400	222367920	5940	5940	5940	5940	34
488	20240628	120300	222165960	5940	5940	5940	5940	0
489	20240628	120200	222165960	5940	5930	5940	5930	17
490	20240628	120100	222065090	5950	5950	5950	5950	2
491	20240628	120000	222053190	5950	5950	5950	5950	10
492	20240628	115900	221993690	5950	5950	5950	5950	1
493	20240628	115800	221987740	5930	5930	5930	5930	0
494	20240628	115700	221987740	5930	5930	5930	5930	134
495	20240628	115600	221193120	5910	5910	5910	5910	0
496	20240628	115500	221193120	5910	5910	5910	5910	400
497	20240628	115400	218829120	5910	5910	5910	5910	0
498	20240628	115300	218829120	5910	5910	5910	5910	51
499	20240628	115200	218527710	5940	5930	5940	5930	1000
500	20240628	115100	212589020	5910	5910	5910	5910	0
501	20240628	115000	212589020	5910	5910	5910	5910	3
502	20240628	114900	212571290	5910	5910	5910	5910	1057
503	20240628	114800	206324420	5920	5910	5920	5910	401
504	20240628	114700	203950510	5910	5920	5920	5910	373
505	20240628	114600	201742550	5940	5940	5940	5940	162
506	20240628	114500	200780270	5960	5960	5960	5960	0
507	20240628	114400	200780270	5960	5960	5960	5960	0
508	20240628	114300	200780270	5960	5960	5960	5960	0
509	20240628	114200	200780270	5960	5960	5960	5960	0
510	20240628	114100	200780270	5960	5960	5960	5960	0
511	20240628	114000	200780270	5960	5960	5960	5960	2
512	20240628	113900	200768350	5960	5960	5960	5960	0
513	20240628	113800	200768350	5960	5960	5960	5960	1
514	20240628	113700	200762390	5970	5970	5970	5970	0
515	20240628	113600	200762390	5970	5970	5970	5970	0
516	20240628	113500	200762390	5970	5950	5970	5950	1000
517	20240628	113400	194796760	5950	5930	5950	5930	1000
518	20240628	113300	188846890	5920	5920	5920	5920	0
519	20240628	113200	188846890	5920	5920	5920	5920	84
520	20240628	113100	188349610	5920	5920	5920	5920	0
521	20240628	113000	188349610	5920	5920	5920	5920	0
522	20240628	112900	188349610	5920	5930	5930	5920	1362
523	20240628	112800	180285790	5930	5930	5930	5930	0
524	20240628	112700	180285790	5930	5930	5930	5930	110
525	20240628	112600	179633490	5930	5930	5930	5930	20
526	20240628	112500	179514890	5930	5930	5930	5930	0
527	20240628	112400	179514890	5930	5930	5930	5930	0
528	20240628	112300	179514890	5930	5930	5930	5930	6
529	20240628	112200	179479310	5930	5930	5930	5930	0
530	20240628	112100	179479310	5930	5930	5930	5930	69
531	20240628	112000	179070140	5930	5930	5930	5930	0
532	20240628	111900	179070140	5930	5930	5930	5930	218
533	20240628	111800	177777400	5920	5920	5920	5920	0
534	20240628	111700	177777400	5920	5920	5920	5920	0
535	20240628	111600	177777400	5920	5920	5920	5920	12
536	20240628	111500	177706360	5920	5920	5920	5920	281
537	20240628	111400	176042840	5920	5920	5920	5920	14
538	20240628	111300	175959960	5930	5930	5930	5930	0
539	20240628	111200	175959960	5930	5930	5930	5930	0
540	20240628	111100	175959960	5930	5930	5930	5930	0
541	20240628	111000	175959960	5930	5930	5930	5930	1
542	20240628	110900	175954030	5930	5930	5930	5930	0
543	20240628	110800	175954030	5930	5930	5930	5930	45
544	20240628	110700	175687180	5930	5930	5930	5930	170
545	20240628	110600	174679080	5930	5930	5930	5930	0
546	20240628	110500	174679080	5930	5930	5930	5930	2
547	20240628	110400	174667220	5930	5930	5930	5930	200
548	20240628	110300	173481220	5950	5950	5950	5950	0
549	20240628	110200	173481220	5950	5950	5950	5950	0
550	20240628	110100	173481220	5950	5940	5950	5940	1000
551	20240628	110000	167531370	5940	5940	5940	5940	1
552	20240628	105900	167525430	5930	5930	5930	5930	215
553	20240628	105800	166250480	5920	5920	5920	5920	50
554	20240628	105700	165954480	5920	5920	5920	5920	100
555	20240628	105600	165362480	5920	5910	5920	5910	53
556	20240628	105500	165049140	5910	5910	5910	5910	1
557	20240628	105400	165043230	5910	5920	5920	5910	7
558	20240628	105300	165001800	5910	5920	5920	5900	316
559	20240628	105200	163135070	5920	5920	5920	5920	0
560	20240628	105100	163135070	5920	5920	5920	5920	0
561	20240628	105000	163135070	5920	5920	5920	5920	97
562	20240628	104900	162560830	5920	5920	5920	5920	0
563	20240628	104800	162560830	5920	5920	5920	5920	11
564	20240628	104700	162495710	5920	5920	5920	5920	22
565	20240628	104600	162365470	5940	5930	5940	5930	3
566	20240628	104500	162347660	5920	5920	5920	5910	209
567	20240628	104400	161111840	5920	5920	5920	5920	0
568	20240628	104300	161111840	5920	5920	5920	5920	337
569	20240628	104200	159116800	5920	5920	5920	5920	11
570	20240628	104100	159051680	5930	5930	5930	5930	8
571	20240628	104000	159004240	5910	5910	5910	5910	0
572	20240628	103900	159004240	5910	5910	5910	5910	0
573	20240628	103800	159004240	5910	5910	5910	5910	0
574	20240628	103700	159004240	5910	5920	5920	5910	815
575	20240628	103600	154184320	5910	5910	5910	5910	11
576	20240628	103500	154119310	5920	5920	5920	5920	0
577	20240628	103400	154119310	5920	5920	5920	5920	0
578	20240628	103300	154119310	5920	5920	5920	5920	580
579	20240628	103200	150685710	5930	5930	5930	5930	6
580	20240628	103100	150650130	5920	5920	5920	5920	3
581	20240628	103000	150632370	5920	5920	5920	5920	11
582	20240628	102900	150567250	5920	5920	5920	5920	596
583	20240628	102800	147038930	5930	5930	5930	5930	0
584	20240628	102700	147038930	5930	5930	5930	5930	26
585	20240628	102600	146884750	5930	5940	5940	5930	12
586	20240628	102500	146813580	5940	5940	5940	5940	5
587	20240628	102400	146783880	5940	5940	5940	5940	0
588	20240628	102300	146783880	5940	5940	5940	5940	0
589	20240628	102200	146783880	5940	5940	5940	5940	0
590	20240628	102100	146783880	5940	5930	5940	5930	17
591	20240628	102000	146683010	5940	5940	5940	5940	1
592	20240628	101900	146677070	5930	5930	5930	5930	0
593	20240628	101800	146677070	5930	5940	5940	5930	247
594	20240628	101700	145210370	5940	5950	5950	5940	29
595	20240628	101600	145037930	5950	5950	5950	5950	46
596	20240628	101500	144764230	5940	5940	5940	5940	0
597	20240628	101400	144764230	5940	5940	5940	5940	8
598	20240628	101300	144716710	5940	5940	5940	5940	486
599	20240628	101200	141829870	5950	5950	5950	5950	6
600	20240628	101100	141794170	5940	5940	5940	5940	11
601	20240628	101000	141728830	5940	5940	5940	5940	100
602	20240628	100900	141134830	5940	5940	5940	5940	6
603	20240628	100800	141099190	5940	5940	5940	5940	140
604	20240628	100700	140267590	5960	5960	5960	5960	3
605	20240628	100600	140249710	5940	5940	5940	5940	338
606	20240628	100500	138241990	5950	5950	5950	5950	6
607	20240628	100400	138206290	5970	5970	5970	5970	1
608	20240628	100300	138200320	5970	5960	5970	5940	1352
609	20240628	100200	130143920	5940	5940	5940	5940	9
610	20240628	100100	130090460	5960	5960	5960	5960	3
611	20240628	100000	130072580	5960	5960	5960	5960	32
612	20240628	095900	129881860	5960	5980	5980	5960	150
613	20240628	095800	128987840	5980	5950	5980	5950	2862
614	20240628	095700	111890360	5950	5930	5950	5930	555
615	20240628	095600	108589830	5930	5930	5930	5930	1
616	20240628	095500	108583900	5910	5900	5910	5900	703
617	20240628	095400	104436170	5910	5920	5920	5910	1597
618	20240628	095300	94996270	5920	5920	5920	5920	0
619	20240628	095200	94996270	5920	5920	5920	5920	0
620	20240628	095100	94996270	5920	5920	5920	5920	20
621	20240628	095000	94877870	5920	5920	5920	5910	145
622	20240628	094900	94019940	5920	5920	5920	5920	40
623	20240628	094800	93783140	5910	5920	5920	5910	378
624	20240628	094700	91545490	5920	5930	5930	5920	21
625	20240628	094600	91421070	5930	5930	5930	5930	10
626	20240628	094500	91361770	5920	5920	5920	5920	449
627	20240628	094400	88703690	5930	5920	5930	5920	2
628	20240628	094300	88691840	5910	5910	5910	5910	0
629	20240628	094200	88691840	5910	5910	5910	5910	11
630	20240628	094100	88626830	5910	5910	5910	5910	7
631	20240628	094000	88585460	5940	5940	5940	5940	166
632	20240628	093900	87599420	5930	5910	5930	5910	17
633	20240628	093800	87498830	5910	5920	5920	5910	16
634	20240628	093700	87404220	5940	5940	5940	5940	33
635	20240628	093600	87208200	5940	5910	5940	5910	38
636	20240628	093500	86983140	5930	5950	5950	5910	634
637	20240628	093400	83221660	5950	5950	5950	5950	400
638	20240628	093300	80841660	5950	5950	5950	5950	1
639	20240628	093200	80835710	5950	5950	5950	5950	0
640	20240628	093100	80835710	5950	5950	5950	5950	45
641	20240628	093000	80567960	5950	5950	5960	5900	1395
642	20240628	092900	72288520	5950	5950	5950	5950	180
643	20240628	092800	71217520	5930	5930	5930	5930	100
644	20240628	092700	70624520	5960	5960	5960	5960	0
645	20240628	092600	70624520	5960	5960	5960	5960	72
646	20240628	092500	70195400	5960	5970	5970	5960	6
647	20240628	092400	70159630	5940	5940	5940	5940	150
648	20240628	092300	69268630	5940	5960	5960	5940	264
649	20240628	092200	67697710	5960	5960	5960	5960	101
650	20240628	092100	67095750	5980	5970	5980	5970	332
651	20240628	092000	65112560	5970	5970	6000	5970	2241
652	20240628	091900	51720130	5970	5970	5970	5970	16
653	20240628	091800	51624610	5930	5930	5930	5930	308
654	20240628	091700	49798170	5970	5930	5970	5930	2102
655	20240628	091600	37300440	5930	5940	5940	5890	1460
656	20240628	091500	28679350	5940	5920	5940	5920	40
657	20240628	091400	28442430	5920	5920	5920	5920	11
658	20240628	091300	28377310	5920	5920	5920	5920	100
659	20240628	091200	27785310	5940	5940	5940	5940	169
660	20240628	091100	26781450	5940	5910	5940	5910	125
661	20240628	091000	26042470	5910	5910	5910	5910	2
662	20240628	090900	26030650	5880	5880	5880	5880	728
663	20240628	090800	21750010	5880	5880	5880	5880	0
664	20240628	090700	21750010	5880	5890	5890	5880	110
665	20240628	090600	21102820	5890	5900	5900	5890	30
666	20240628	090500	20926110	5890	5890	5890	5890	10
667	20240628	090400	20867210	5890	5910	5910	5890	212
668	20240628	090300	19617330	5890	5890	5890	5890	647
669	20240628	090200	15806500	5890	5890	5890	5890	519
670	20240628	090100	12749590	5890	5890	5890	5890	143
671	20240628	090000	11907320	5890	5880	5890	5880	2025