KissMeData/094170/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	200900	1250114980	17980	17980	17980	17980	1192
3	20240628	200800	1250114980	17980	17980	17980	17980	0
4	20240628	200700	1250114980	17980	17980	17980	17980	0
5	20240628	200600	1250114980	17980	17980	17980	17980	0
6	20240628	200500	1250114980	17980	17980	17980	17980	0
7	20240628	200400	1250114980	17980	17980	17980	17980	0
8	20240628	200300	1250114980	17980	17980	17980	17980	0
9	20240628	200200	1250114980	17980	17980	17980	17980	0
10	20240628	200100	1250114980	17980	17980	17980	17980	0
11	20240628	200000	1250114980	17980	17980	17980	17980	0
12	20240628	195900	1250114980	17980	17980	17980	17980	0
13	20240628	195800	1250114980	17980	17980	17980	17980	0
14	20240628	195700	1250114980	17980	17980	17980	17980	0
15	20240628	195600	1250114980	17980	17980	17980	17980	0
16	20240628	195500	1250114980	17980	17980	17980	17980	0
17	20240628	195400	1250114980	17980	17980	17980	17980	0
18	20240628	195300	1250114980	17980	17980	17980	17980	0
19	20240628	195200	1250114980	17980	17980	17980	17980	0
20	20240628	195100	1250114980	17980	17980	17980	17980	0
21	20240628	195000	1250114980	17980	17980	17980	17980	0
22	20240628	194900	1250114980	17980	17980	17980	17980	0
23	20240628	194800	1250114980	17980	17980	17980	17980	0
24	20240628	194700	1250114980	17980	17980	17980	17980	0
25	20240628	194600	1250114980	17980	17980	17980	17980	0
26	20240628	194500	1250114980	17980	17980	17980	17980	0
27	20240628	194400	1250114980	17980	17980	17980	17980	0
28	20240628	194300	1250114980	17980	17980	17980	17980	0
29	20240628	194200	1250114980	17980	17980	17980	17980	0
30	20240628	194100	1250114980	17980	17980	17980	17980	0
31	20240628	194000	1250114980	17980	17980	17980	17980	0
32	20240628	193900	1250114980	17980	17980	17980	17980	1192
33	20240628	193800	1250114980	17980	17980	17980	17980	0
34	20240628	193700	1250114980	17980	17980	17980	17980	0
35	20240628	193600	1250114980	17980	17980	17980	17980	0
36	20240628	193500	1250114980	17980	17980	17980	17980	0
37	20240628	193400	1250114980	17980	17980	17980	17980	0
38	20240628	193300	1250114980	17980	17980	17980	17980	0
39	20240628	193200	1250114980	17980	17980	17980	17980	0
40	20240628	193100	1250114980	17980	17980	17980	17980	0
41	20240628	193000	1250114980	17980	17980	17980	17980	0
42	20240628	192900	1250114980	17980	17980	17980	17980	0
43	20240628	192800	1250114980	17980	17980	17980	17980	0
44	20240628	192700	1250114980	17980	17980	17980	17980	0
45	20240628	192600	1250114980	17980	17980	17980	17980	0
46	20240628	192500	1250114980	17980	17980	17980	17980	0
47	20240628	192400	1250114980	17980	17980	17980	17980	0
48	20240628	192300	1250114980	17980	17980	17980	17980	0
49	20240628	192200	1250114980	17980	17980	17980	17980	0
50	20240628	192100	1250114980	17980	17980	17980	17980	0
51	20240628	192000	1250114980	17980	17980	17980	17980	0
52	20240628	191900	1250114980	17980	17980	17980	17980	0
53	20240628	191800	1250114980	17980	17980	17980	17980	0
54	20240628	191700	1250114980	17980	17980	17980	17980	0
55	20240628	191600	1250114980	17980	17980	17980	17980	0
56	20240628	191500	1250114980	17980	17980	17980	17980	0
57	20240628	191400	1250114980	17980	17980	17980	17980	0
58	20240628	191300	1250114980	17980	17980	17980	17980	0
59	20240628	191200	1250114980	17980	17980	17980	17980	0
60	20240628	191100	1250114980	17980	17980	17980	17980	0
61	20240628	191000	1250114980	17980	17980	17980	17980	0
62	20240628	190900	1250114980	17980	17980	17980	17980	1192
63	20240628	190800	1250114980	17980	17980	17980	17980	0
64	20240628	190700	1250114980	17980	17980	17980	17980	0
65	20240628	190600	1250114980	17980	17980	17980	17980	0
66	20240628	190500	1250114980	17980	17980	17980	17980	0
67	20240628	190400	1250114980	17980	17980	17980	17980	0
68	20240628	190300	1250114980	17980	17980	17980	17980	0
69	20240628	190200	1250114980	17980	17980	17980	17980	0
70	20240628	190100	1250114980	17980	17980	17980	17980	0
71	20240628	190000	1250114980	17980	17980	17980	17980	0
72	20240628	185900	1250114980	17980	17980	17980	17980	0
73	20240628	185800	1250114980	17980	17980	17980	17980	0
74	20240628	185700	1250114980	17980	17980	17980	17980	0
75	20240628	185600	1250114980	17980	17980	17980	17980	0
76	20240628	185500	1250114980	17980	17980	17980	17980	0
77	20240628	185400	1250114980	17980	17980	17980	17980	0
78	20240628	185300	1250114980	17980	17980	17980	17980	0
79	20240628	185200	1250114980	17980	17980	17980	17980	0
80	20240628	185100	1250114980	17980	17980	17980	17980	0
81	20240628	185000	1250114980	17980	17980	17980	17980	0
82	20240628	184900	1250114980	17980	17980	17980	17980	0
83	20240628	184800	1250114980	17980	17980	17980	17980	0
84	20240628	184700	1250114980	17980	17980	17980	17980	0
85	20240628	184600	1250114980	17980	17980	17980	17980	0
86	20240628	184500	1250114980	17980	17980	17980	17980	0
87	20240628	184400	1250114980	17980	17980	17980	17980	0
88	20240628	184300	1250114980	17980	17980	17980	17980	0
89	20240628	184200	1250114980	17980	17980	17980	17980	0
90	20240628	184100	1250114980	17980	17980	17980	17980	0
91	20240628	184000	1250114980	17980	17980	17980	17980	0
92	20240628	183900	1250114980	17980	17980	17980	17980	1192
93	20240628	183800	1250114980	17980	17980	17980	17980	0
94	20240628	183700	1250114980	17980	17980	17980	17980	0
95	20240628	183600	1250114980	17980	17980	17980	17980	0
96	20240628	183500	1250114980	17980	17980	17980	17980	0
97	20240628	183400	1250114980	17980	17980	17980	17980	0
98	20240628	183300	1250114980	17980	17980	17980	17980	0
99	20240628	183200	1250114980	17980	17980	17980	17980	0
100	20240628	183100	1250114980	17980	17980	17980	17980	0
101	20240628	183000	1250114980	17980	17980	17980	17980	0
102	20240628	182900	1250114980	17980	17980	17980	17980	0
103	20240628	182800	1250114980	17980	17980	17980	17980	0
104	20240628	182700	1250114980	17980	17980	17980	17980	0
105	20240628	182600	1250114980	17980	17980	17980	17980	0
106	20240628	182500	1250114980	17980	17980	17980	17980	0
107	20240628	182400	1250114980	17980	17980	17980	17980	0
108	20240628	182300	1250114980	17980	17980	17980	17980	0
109	20240628	182200	1250114980	17980	17980	17980	17980	0
110	20240628	182100	1250114980	17980	17980	17980	17980	0
111	20240628	182000	1250114980	17980	17980	17980	17980	0
112	20240628	181900	1250114980	17980	17980	17980	17980	0
113	20240628	181800	1250114980	17980	17980	17980	17980	0
114	20240628	181700	1250114980	17980	17980	17980	17980	0
115	20240628	181600	1250114980	17980	17980	17980	17980	0
116	20240628	181500	1250114980	17980	17980	17980	17980	0
117	20240628	181400	1250114980	17980	17980	17980	17980	0
118	20240628	181300	1250114980	17980	17980	17980	17980	0
119	20240628	181200	1250114980	17980	17980	17980	17980	0
120	20240628	181100	1250114980	17980	17980	17980	17980	0
121	20240628	181000	1250114980	17980	17980	17980	17980	0
122	20240628	180900	1250114980	17980	17980	17980	17980	1192
123	20240628	180800	1250114980	17980	17980	17980	17980	0
124	20240628	180700	1250114980	17980	17980	17980	17980	0
125	20240628	180600	1250114980	17980	17980	17980	17980	0
126	20240628	180500	1250114980	17980	17980	17980	17980	0
127	20240628	180400	1250114980	17980	17980	17980	17980	0
128	20240628	180300	1250114980	17980	17980	17980	17980	0
129	20240628	180200	1250114980	17980	17980	17980	17980	0
130	20240628	180100	1250114980	17980	17980	17980	17980	0
131	20240628	180000	1250114980	17980	17980	17980	17980	0
132	20240628	175900	1250114980	17980	17980	17980	17980	0
133	20240628	175800	1250114980	17980	17980	17980	17980	0
134	20240628	175700	1250114980	17980	17980	17980	17980	0
135	20240628	175600	1250114980	17980	17980	17980	17980	0
136	20240628	175500	1250114980	17980	17980	17980	17980	0
137	20240628	175400	1250114980	17980	17980	17980	17980	0
138	20240628	175300	1250114980	17980	17980	17980	17980	0
139	20240628	175200	1250114980	17980	17980	17980	17980	0
140	20240628	175100	1250114980	17980	17980	17980	17980	0
141	20240628	175000	1250114980	17980	17980	17980	17980	0
142	20240628	174900	1250114980	17980	17980	17980	17980	0
143	20240628	174800	1250114980	17980	17980	17980	17980	0
144	20240628	174700	1250114980	17980	17980	17980	17980	0
145	20240628	174600	1250114980	17980	17980	17980	17980	0
146	20240628	174500	1250114980	17980	17980	17980	17980	0
147	20240628	174400	1250114980	17980	17980	17980	17980	0
148	20240628	174300	1250114980	17980	17980	17980	17980	0
149	20240628	174200	1250114980	17980	17980	17980	17980	0
150	20240628	174100	1250114980	17980	17980	17980	17980	0
151	20240628	174000	1250114980	17980	17980	17980	17980	0
152	20240628	173900	1250114980	17980	17980	17980	17980	1192
153	20240628	173800	1250114980	17980	17980	17980	17980	0
154	20240628	173700	1250114980	17980	17980	17980	17980	0
155	20240628	173600	1250114980	17980	17980	17980	17980	0
156	20240628	173500	1250114980	17980	17980	17980	17980	0
157	20240628	173400	1250114980	17980	17980	17980	17980	0
158	20240628	173300	1250114980	17980	17980	17980	17980	0
159	20240628	173200	1250114980	17980	17980	17980	17980	0
160	20240628	173100	1250114980	17980	17980	17980	17980	0
161	20240628	173000	1250114980	17980	17980	17980	17980	0
162	20240628	172900	1250114980	17980	17980	17980	17980	0
163	20240628	172800	1250114980	17980	17980	17980	17980	0
164	20240628	172700	1250114980	17980	17980	17980	17980	0
165	20240628	172600	1250114980	17980	17980	17980	17980	0
166	20240628	172500	1250114980	17980	17980	17980	17980	0
167	20240628	172400	1250114980	17980	17980	17980	17980	0
168	20240628	172300	1250114980	17980	17980	17980	17980	0
169	20240628	172200	1250114980	17980	17980	17980	17980	0
170	20240628	172100	1250114980	17980	17980	17980	17980	0
171	20240628	172000	1250114980	17980	17980	17980	17980	0
172	20240628	171900	1250114980	17980	17980	17980	17980	0
173	20240628	171800	1250114980	17980	17980	17980	17980	0
174	20240628	171700	1250114980	17980	17980	17980	17980	0
175	20240628	171600	1250114980	17980	17980	17980	17980	0
176	20240628	171500	1250114980	17980	17980	17980	17980	0
177	20240628	171400	1250114980	17980	17980	17980	17980	0
178	20240628	171300	1250114980	17980	17980	17980	17980	0
179	20240628	171200	1250114980	17980	17980	17980	17980	0
180	20240628	171100	1250114980	17980	17980	17980	17980	0
181	20240628	171000	1250114980	17980	17980	17980	17980	0
182	20240628	170900	1250114980	17980	17980	17980	17980	1192
183	20240628	170800	1250114980	17980	17980	17980	17980	0
184	20240628	170700	1250114980	17980	17980	17980	17980	0
185	20240628	170600	1250114980	17980	17980	17980	17980	0
186	20240628	170500	1250114980	17980	17980	17980	17980	0
187	20240628	170400	1250114980	17980	17980	17980	17980	0
188	20240628	170300	1250114980	17980	17980	17980	17980	0
189	20240628	170200	1250114980	17980	17980	17980	17980	0
190	20240628	170100	1250114980	17980	17980	17980	17980	0
191	20240628	170000	1250114980	17980	17980	17980	17980	0
192	20240628	165900	1250114980	17980	17980	17980	17980	0
193	20240628	165800	1250114980	17980	17980	17980	17980	0
194	20240628	165700	1250114980	17980	17980	17980	17980	0
195	20240628	165600	1250114980	17980	17980	17980	17980	0
196	20240628	165500	1250114980	17980	17980	17980	17980	0
197	20240628	165400	1250114980	17980	17980	17980	17980	0
198	20240628	165300	1250114980	17980	17980	17980	17980	0
199	20240628	165200	1250114980	17980	17980	17980	17980	0
200	20240628	165100	1250114980	17980	17980	17980	17980	0
201	20240628	165000	1250114980	17980	17980	17980	17980	0
202	20240628	164900	1250114980	17980	17980	17980	17980	0
203	20240628	164800	1250114980	17980	17980	17980	17980	0
204	20240628	164700	1250114980	17980	17980	17980	17980	0
205	20240628	164600	1250114980	17980	17980	17980	17980	0
206	20240628	164500	1250114980	17980	17980	17980	17980	0
207	20240628	164400	1250114980	17980	17980	17980	17980	0
208	20240628	164300	1250114980	17980	17980	17980	17980	0
209	20240628	164200	1250114980	17980	17980	17980	17980	0
210	20240628	164100	1250114980	17980	17980	17980	17980	0
211	20240628	164000	1250114980	17980	17980	17980	17980	0
212	20240628	163900	1250114980	17980	17980	17980	17980	1192
213	20240628	163800	1250114980	17980	17980	17980	17980	0
214	20240628	163700	1250114980	17980	17980	17980	17980	0
215	20240628	163600	1250114980	17980	17980	17980	17980	0
216	20240628	163500	1250114980	17980	17980	17980	17980	0
217	20240628	163400	1250114980	17980	17980	17980	17980	0
218	20240628	163300	1250114980	17980	17980	17980	17980	0
219	20240628	163200	1250114980	17980	17980	17980	17980	0
220	20240628	163100	1250114980	17980	17980	17980	17980	0
221	20240628	163000	1250114980	17980	17980	17980	17980	0
222	20240628	162900	1250114980	17980	17980	17980	17980	0
223	20240628	162800	1250114980	17980	17980	17980	17980	0
224	20240628	162700	1250114980	17980	17980	17980	17980	0
225	20240628	162600	1250114980	17980	17980	17980	17980	0
226	20240628	162500	1250114980	17980	17980	17980	17980	0
227	20240628	162400	1250114980	17980	17980	17980	17980	0
228	20240628	162300	1250114980	17980	17980	17980	17980	0
229	20240628	162200	1250114980	17980	17980	17980	17980	0
230	20240628	162100	1250114980	17980	17980	17980	17980	0
231	20240628	162000	1250114980	17980	17980	17980	17980	0
232	20240628	161900	1250114980	17980	17980	17980	17980	0
233	20240628	161800	1250114980	17980	17980	17980	17980	0
234	20240628	161700	1250114980	17980	17980	17980	17980	0
235	20240628	161600	1250114980	17980	17980	17980	17980	0
236	20240628	161500	1250114980	17980	17980	17980	17980	0
237	20240628	161400	1250114980	17980	17980	17980	17980	0
238	20240628	161300	1250114980	17980	17980	17980	17980	0
239	20240628	161200	1250114980	17980	17980	17980	17980	0
240	20240628	161100	1250114980	17980	17980	17980	17980	0
241	20240628	161000	1250114980	17980	17980	17980	17980	0
242	20240628	160900	1250114980	17980	17980	17980	17980	1192
243	20240628	160800	1250114980	17980	17980	17980	17980	0
244	20240628	160700	1250114980	17980	17980	17980	17980	0
245	20240628	160600	1250114980	17980	17980	17980	17980	0
246	20240628	160500	1250114980	17980	17980	17980	17980	0
247	20240628	160400	1250114980	17980	17980	17980	17980	0
248	20240628	160300	1250114980	17980	17980	17980	17980	0
249	20240628	160200	1250114980	17980	17980	17980	17980	0
250	20240628	160100	1250114980	17980	17980	17980	17980	0
251	20240628	160000	1250114980	17980	17980	17980	17980	0
252	20240628	155900	1250114980	17980	17980	17980	17980	0
253	20240628	155800	1250114980	17980	17980	17980	17980	0
254	20240628	155700	1250114980	17980	17980	17980	17980	0
255	20240628	155600	1250114980	17980	17980	17980	17980	0
256	20240628	155500	1250114980	17980	17980	17980	17980	0
257	20240628	155400	1250114980	17980	17980	17980	17980	0
258	20240628	155300	1250114980	17980	17980	17980	17980	0
259	20240628	155200	1250114980	17980	17980	17980	17980	0
260	20240628	155100	1250114980	17980	17980	17980	17980	0
261	20240628	155000	1250114980	17980	17980	17980	17980	0
262	20240628	154900	1250114980	17980	17980	17980	17980	0
263	20240628	154800	1250114980	17980	17980	17980	17980	0
264	20240628	154700	1250114980	17980	17980	17980	17980	0
265	20240628	154600	1250114980	17980	17980	17980	17980	0
266	20240628	154500	1250114980	17980	17980	17980	17980	0
267	20240628	154400	1250114980	17980	17980	17980	17980	0
268	20240628	154300	1250114980	17980	17980	17980	17980	0
269	20240628	154200	1250114980	17980	17980	17980	17980	0
270	20240628	154100	1250114980	17980	17980	17980	17980	0
271	20240628	154000	1250114980	17980	17980	17980	17980	0
272	20240628	153900	1250114980	17980	17980	17980	17980	1192
273	20240628	153800	1250114980	17980	17980	17980	17980	0
274	20240628	153700	1250114980	17980	17980	17980	17980	0
275	20240628	153600	1250114980	17980	17980	17980	17980	0
276	20240628	153500	1250114980	17980	17980	17980	17980	0
277	20240628	153400	1250114980	17980	17980	17980	17980	0
278	20240628	153300	1250114980	17980	17980	17980	17980	0
279	20240628	153200	1250114980	17980	17980	17980	17980	0
280	20240628	153100	1250114980	17980	17980	17980	17980	0
281	20240628	153000	1250114980	17980	17980	17980	17980	1192
282	20240628	152900	1228682820	17980	17980	17980	17980	0
283	20240628	152800	1228682820	17980	17980	17980	17980	0
284	20240628	152700	1228682820	17980	17980	17980	17980	0
285	20240628	152600	1228682820	17980	17980	17980	17980	0
286	20240628	152500	1228682820	17980	17980	17980	17980	0
287	20240628	152400	1228682820	17980	17980	17980	17980	0
288	20240628	152300	1228682820	17980	17980	17980	17980	0
289	20240628	152200	1228682820	17980	17980	17980	17980	0
290	20240628	152100	1228682820	17980	17980	17980	17980	0
291	20240628	152000	1228682820	17980	17980	17980	17980	0
292	20240628	151900	1228682820	17980	17970	18020	17970	49
293	20240628	151800	1227801780	17970	17970	17970	17970	16
294	20240628	151700	1227514260	17980	18040	18040	17980	338
295	20240628	151600	1221421180	18040	18040	18040	18040	0
296	20240628	151500	1221421180	18040	17980	18040	17980	289
297	20240628	151400	1216209580	17970	17980	17980	17970	342
298	20240628	151300	1210063240	17980	17980	17980	17980	300
299	20240628	151200	1204669240	17970	18010	18010	17970	432
300	20240628	151100	1196906000	18020	18020	18020	18020	84
301	20240628	151000	1195392320	18020	18020	18020	18020	207
302	20240628	150900	1191662180	18010	18000	18010	18000	110
303	20240628	150800	1189681350	18000	17990	18000	17990	84
304	20240628	150700	1188169470	17990	17980	17990	17970	605
305	20240628	150600	1177296100	17970	17980	17980	17970	80
306	20240628	150500	1175858400	17980	17980	17980	17980	60
307	20240628	150400	1174779600	17970	17970	17970	17970	0
308	20240628	150300	1174779600	17970	17980	17980	17970	77
309	20240628	150200	1173395640	17980	17980	17980	17980	1
310	20240628	150100	1173377660	17980	17980	17980	17980	99
311	20240628	150000	1171597640	17990	17990	17990	17990	0
312	20240628	145900	1171597640	17990	17980	17990	17980	934
313	20240628	145800	1154803310	17990	17990	17990	17990	82
314	20240628	145700	1153328130	17990	17990	17990	17990	68
315	20240628	145600	1152104810	18000	18000	18000	18000	239
316	20240628	145500	1147802810	18010	18010	18010	18010	52
317	20240628	145400	1146866290	18010	18010	18010	18010	141
318	20240628	145300	1144326880	18010	18020	18020	18010	384
319	20240628	145200	1137410490	18030	18030	18030	18030	0
320	20240628	145100	1137410490	18030	18040	18040	18030	286
321	20240628	145000	1132253270	18040	18040	18040	18040	66
322	20240628	144900	1131062630	18040	18040	18040	18040	158
323	20240628	144800	1128212310	18050	18050	18050	18050	0
324	20240628	144700	1128212310	18050	18050	18050	18050	90
325	20240628	144600	1126587810	18060	18060	18060	18060	58
326	20240628	144500	1125540330	18060	18060	18060	18060	0
327	20240628	144400	1125540330	18060	18060	18060	18060	1
328	20240628	144300	1125522270	18060	18050	18060	18050	257
329	20240628	144200	1120883320	18050	18050	18050	18050	200
330	20240628	144100	1117273320	18050	18050	18050	18050	300
331	20240628	144000	1111858320	18050	18040	18050	18040	83
332	20240628	143900	1110360990	18040	18030	18040	18030	296
333	20240628	143800	1105021440	18030	18030	18030	18030	0
334	20240628	143700	1105021440	18030	18030	18030	18030	0
335	20240628	143600	1105021440	18030	18030	18030	18030	0
336	20240628	143500	1105021440	18030	18030	18030	18030	100
337	20240628	143400	1103218440	18040	18040	18040	18040	0
338	20240628	143300	1103218440	18040	18040	18040	18040	10
339	20240628	143200	1103038040	18050	18050	18050	18050	1
340	20240628	143100	1103019990	18050	18040	18050	18040	55
341	20240628	143000	1102027430	18040	18030	18040	18020	31
342	20240628	142900	1101468590	18020	18050	18050	18020	3
343	20240628	142800	1101414500	18050	18050	18050	18050	29
344	20240628	142700	1100891050	18050	18050	18050	18050	0
345	20240628	142600	1100891050	18050	18050	18050	18050	206
346	20240628	142500	1097172750	18050	18040	18050	18040	227
347	20240628	142400	1093076860	18040	18040	18040	18040	420
348	20240628	142300	1085500060	18040	18040	18040	18040	150
349	20240628	142200	1082794060	18040	18040	18040	18040	220
350	20240628	142100	1078825260	18040	18030	18040	18030	237
351	20240628	142000	1074550150	18030	18030	18030	18030	100
352	20240628	141900	1072747150	18020	18020	18020	18020	6
353	20240628	141800	1072639030	18020	18020	18020	18020	88
354	20240628	141700	1071053270	18000	18020	18020	18000	125
355	20240628	141600	1068801270	18000	18000	18000	18000	1
356	20240628	141500	1068783270	18000	18000	18000	18000	1
357	20240628	141400	1068765270	18000	18000	18000	18000	1
358	20240628	141300	1068747270	18000	18000	18000	18000	0
359	20240628	141200	1068747270	18000	18000	18000	18000	200
360	20240628	141100	1065147270	18000	18000	18000	18000	575
361	20240628	141000	1054797270	18000	18000	18000	18000	0
362	20240628	140900	1054797270	18000	18000	18000	18000	13
363	20240628	140800	1054563270	18030	18030	18030	18030	0
364	20240628	140700	1054563270	18030	18020	18030	18020	90
365	20240628	140600	1052941220	18020	18020	18020	18020	0
366	20240628	140500	1052941220	18020	18010	18020	18010	100
367	20240628	140400	1051140060	18000	18000	18000	18000	114
368	20240628	140300	1049088060	18000	18000	18000	18000	0
369	20240628	140200	1049088060	18000	18000	18000	18000	0
370	20240628	140100	1049088060	18000	18000	18000	18000	166
371	20240628	140000	1046100060	18000	18000	18000	18000	22
372	20240628	135900	1045704060	18010	18010	18010	18010	51
373	20240628	135800	1044785550	17980	17980	17980	17980	0
374	20240628	135700	1044785550	17980	17980	17980	17980	3
375	20240628	135600	1044731610	17980	17980	17980	17980	0
376	20240628	135500	1044731610	17980	18000	18000	17980	153
377	20240628	135400	1041977800	18000	18000	18000	18000	49
378	20240628	135300	1041095800	18000	18000	18000	18000	67
379	20240628	135200	1039889800	18030	18020	18030	18020	54
380	20240628	135100	1038916710	18010	18010	18010	18010	0
381	20240628	135000	1038916710	18010	18010	18010	18010	0
382	20240628	134900	1038916710	18010	18000	18010	18000	187
383	20240628	134800	1035550680	18000	18000	18000	18000	1
384	20240628	134700	1035532680	17990	17990	17990	17990	100
385	20240628	134600	1033733680	18000	18000	18000	18000	0
386	20240628	134500	1033733680	18000	18010	18010	17990	436
387	20240628	134400	1025885070	18040	18040	18040	18040	1
388	20240628	134300	1025867030	18040	18010	18040	18010	26
389	20240628	134200	1025398740	18010	18010	18010	18010	1
390	20240628	134100	1025380730	18010	18010	18010	18010	0
391	20240628	134000	1025380730	18010	18010	18010	18010	22
392	20240628	133900	1024984510	18010	18010	18010	18010	0
393	20240628	133800	1024984510	18010	18010	18010	18010	15
394	20240628	133700	1024714360	18000	18000	18000	18000	10
395	20240628	133600	1024534360	18000	18000	18000	18000	11
396	20240628	133500	1024336360	18000	18000	18000	18000	0
397	20240628	133400	1024336360	18000	18050	18050	18000	471
398	20240628	133300	1015854810	18050	18050	18050	18050	0
399	20240628	133200	1015854810	18050	18050	18050	18050	1
400	20240628	133100	1015836760	18050	18050	18050	18050	137
401	20240628	133000	1013363910	18050	18050	18050	18050	0
402	20240628	132900	1013363910	18050	18050	18050	18050	0
403	20240628	132800	1013363910	18050	18050	18050	18050	0
404	20240628	132700	1013363910	18050	18050	18050	18050	0
405	20240628	132600	1013363910	18050	18050	18050	18050	0
406	20240628	132500	1013363910	18050	18050	18050	18050	0
407	20240628	132400	1013363910	18050	18050	18050	18050	10
408	20240628	132300	1013183410	18050	18050	18050	18050	0
409	20240628	132200	1013183410	18050	18050	18050	18050	0
410	20240628	132100	1013183410	18050	18050	18050	18050	0
411	20240628	132000	1013183410	18050	18050	18050	18050	1
412	20240628	131900	1013165360	18060	18060	18060	18060	0
413	20240628	131800	1013165360	18060	18060	18060	18060	0
414	20240628	131700	1013165360	18060	18060	18060	18060	0
415	20240628	131600	1013165360	18060	18060	18060	18060	0
416	20240628	131500	1013165360	18060	18060	18060	18060	0
417	20240628	131400	1013165360	18060	18060	18060	18060	1
418	20240628	131300	1013147300	18070	18070	18070	18070	0
419	20240628	131200	1013147300	18070	18070	18070	18070	1
420	20240628	131100	1013129230	18000	18060	18070	18000	659
421	20240628	131000	1001262660	18010	18010	18010	18010	1
422	20240628	130900	1001244650	18010	17990	18010	17990	401
423	20240628	130800	994026610	18000	17990	18000	17990	397
424	20240628	130700	986880920	17980	17980	17980	17980	0
425	20240628	130600	986880920	17980	17980	18000	17980	14
426	20240628	130500	986629180	18000	17980	18000	17980	17
427	20240628	130400	986323480	17980	17980	17980	17980	0
428	20240628	130300	986323480	17980	17980	17980	17980	127
429	20240628	130200	984040020	17980	18000	18000	17980	661
430	20240628	130100	972148180	18010	18010	18010	18010	197
431	20240628	130000	968600210	18020	18020	18020	18020	223
432	20240628	125900	964581750	18060	18030	18060	18030	45
433	20240628	125800	963770280	18060	18060	18060	18060	1
434	20240628	125700	963752220	18060	18060	18060	18060	1
435	20240628	125600	963734160	18060	18060	18060	18060	28
436	20240628	125500	963228480	18060	18010	18060	18010	4
437	20240628	125400	963156390	18010	18010	18060	18010	152
438	20240628	125300	960418770	18070	18070	18070	18070	1
439	20240628	125200	960400700	17990	17990	17990	17990	0
440	20240628	125100	960400700	17990	18000	18000	17990	642
441	20240628	125000	948848250	18000	18000	18000	18000	13
442	20240628	124900	948614250	17990	18000	18000	17990	200
443	20240628	124800	945015950	18090	18000	18090	17990	184
444	20240628	124700	941691830	17990	17990	17990	17990	0
445	20240628	124600	941691830	17990	18000	18000	17990	171
446	20240628	124500	938614390	18000	18000	18000	18000	0
447	20240628	124400	938614390	18000	18000	18000	18000	10
448	20240628	124300	938434390	18080	18050	18080	18050	843
449	20240628	124200	923196130	18050	18060	18060	18050	183
450	20240628	124100	919891650	18060	17990	18060	17990	897
451	20240628	124000	903700140	17980	17980	17990	17980	138
452	20240628	123900	901218730	17990	17990	17990	17990	12
453	20240628	123800	901002850	17990	17990	17990	17990	20
454	20240628	123700	900643050	17980	17990	17990	17980	172
455	20240628	123600	897549170	18000	18000	18000	18000	104
456	20240628	123500	895677170	18000	18000	18000	18000	150
457	20240628	123400	892977170	18000	18010	18010	18000	16
458	20240628	123300	892689120	18010	18020	18020	18010	241
459	20240628	123200	888347570	18020	18030	18030	18020	388
460	20240628	123100	881351940	18030	18040	18040	18030	315
461	20240628	123000	875670890	18050	18050	18050	18050	95
462	20240628	122900	873956140	18060	18060	18060	18060	0
463	20240628	122800	873956140	18060	18060	18060	18060	0
464	20240628	122700	873956140	18060	18060	18060	18060	1
465	20240628	122600	873938080	18060	18060	18060	18060	58
466	20240628	122500	872890600	18070	18070	18070	18070	0
467	20240628	122400	872890600	18070	18070	18070	18070	65
468	20240628	122300	871716050	18080	18090	18090	18080	56
469	20240628	122200	870703370	18130	18130	18130	18130	6
470	20240628	122100	870594590	18130	18130	18130	18130	0
471	20240628	122000	870594590	18130	18090	18130	18090	201
472	20240628	121900	866958460	18090	18090	18090	18090	425
473	20240628	121800	859270210	18090	18100	18140	18090	197
474	20240628	121700	855704820	18140	18140	18140	18140	9
475	20240628	121600	855541560	18140	18120	18150	18120	727
476	20240628	121500	842359360	18080	18080	18120	18080	737
477	20240628	121400	829023220	18080	18080	18080	18080	10
478	20240628	121300	828842420	18070	18070	18070	18070	12
479	20240628	121200	828625580	18070	18080	18080	18070	200
480	20240628	121100	825010580	18100	18100	18100	18100	48
481	20240628	121000	824141780	18100	18100	18100	18100	8
482	20240628	120900	823996980	18100	18120	18140	18080	1233
483	20240628	120800	801651630	18080	18060	18120	18050	3098
484	20240628	120700	745617500	18060	18040	18060	18040	340
485	20240628	120600	739478600	18040	18030	18040	18030	210
486	20240628	120500	735691470	18030	18000	18030	18000	2
487	20240628	120400	735655440	18030	18000	18030	18000	837
488	20240628	120300	720585720	17980	17980	17980	17980	1
489	20240628	120200	720567740	18000	17990	18000	17990	286
490	20240628	120100	715422590	17980	17960	17980	17960	377
491	20240628	120000	708647570	17960	17960	17960	17960	43
492	20240628	115900	707875290	17960	17960	17960	17960	100
493	20240628	115800	706079290	17900	17900	17960	17900	1291
494	20240628	115700	682970330	17880	17920	17920	17880	700
495	20240628	115600	670441580	17960	17960	17960	17960	0
496	20240628	115500	670441580	17960	17960	17960	17960	0
497	20240628	115400	670441580	17960	17960	17960	17960	0
498	20240628	115300	670441580	17960	17960	17960	17960	1
499	20240628	115200	670423620	17880	17880	17880	17880	0
500	20240628	115100	670423620	17880	17880	17880	17880	3
501	20240628	115000	670369980	17880	17960	17960	17880	450
502	20240628	114900	662291910	17950	17950	17950	17950	400
503	20240628	114800	655111910	17950	17950	17950	17950	5
504	20240628	114700	655022160	17880	17950	17950	17880	501
505	20240628	114600	646058640	17950	17950	17950	17950	1
506	20240628	114500	646040690	17950	17950	17950	17900	1201
507	20240628	114400	624516030	17900	17940	17940	17900	600
508	20240628	114300	613763440	17940	17940	17940	17940	0
509	20240628	114200	613763440	17940	17940	17940	17940	0
510	20240628	114100	613763440	17940	17950	17950	17940	55
511	20240628	114000	612776640	17950	17950	17950	17950	31
512	20240628	113900	612220190	17950	17950	17950	17950	1
513	20240628	113800	612202240	17940	17940	17940	17940	22
514	20240628	113700	611807560	17950	17950	17950	17950	0
515	20240628	113600	611807560	17950	17950	17950	17950	1
516	20240628	113500	611789610	17920	17890	17920	17890	151
517	20240628	113400	609086430	17880	17890	17890	17880	124
518	20240628	113300	606868100	17900	17900	17900	17900	0
519	20240628	113200	606868100	17900	17900	17900	17900	0
520	20240628	113100	606868100	17900	17900	17900	17900	5
521	20240628	113000	606778600	17900	17900	17900	17900	0
522	20240628	112900	606778600	17900	17900	17900	17900	0
523	20240628	112800	606778600	17900	17900	17900	17900	15
524	20240628	112700	606510100	17900	17900	17900	17900	0
525	20240628	112600	606510100	17900	17900	17900	17900	0
526	20240628	112500	606510100	17900	17910	17910	17900	39
527	20240628	112400	605811900	17910	17920	17920	17910	8
528	20240628	112300	605668610	17910	17910	17910	17910	208
529	20240628	112200	601943330	17920	17930	17930	17920	3
530	20240628	112100	601889550	17940	17950	17950	17940	2
531	20240628	112000	601853660	17950	17950	17950	17950	0
532	20240628	111900	601853660	17950	17950	17950	17950	0
533	20240628	111800	601853660	17950	17950	17950	17950	0
534	20240628	111700	601853660	17950	17950	17950	17950	105
535	20240628	111600	599968910	17950	17950	17950	17950	0
536	20240628	111500	599968910	17950	17950	17950	17950	100
537	20240628	111400	598173910	17910	17900	17910	17900	82
538	20240628	111300	596705300	17900	17900	17900	17900	0
539	20240628	111200	596705300	17900	17890	17900	17890	402
540	20240628	111100	589513500	17890	17890	17890	17890	30
541	20240628	111000	588976800	17890	17890	17890	17890	319
542	20240628	110900	583269890	17890	17890	17890	17890	0
543	20240628	110800	583269890	17890	17900	17900	17890	271
544	20240628	110700	578419100	17910	17910	17910	17900	342
545	20240628	110600	572295090	17910	17910	17910	17910	58
546	20240628	110500	571256310	17910	17910	17910	17910	50
547	20240628	110400	570360810	17910	17910	17910	17910	0
548	20240628	110300	570360810	17910	17930	17930	17910	500
549	20240628	110200	561399120	17930	17930	17930	17930	0
550	20240628	110100	561399120	17930	17930	17930	17930	0
551	20240628	110000	561399120	17930	17930	17930	17930	0
552	20240628	105900	561399120	17930	17930	17930	17930	396
553	20240628	105800	554298840	17930	17930	17930	17930	105
554	20240628	105700	552416190	17960	17950	17960	17930	725
555	20240628	105600	539410570	17960	17960	17960	17960	532
556	20240628	105500	529855850	17960	17960	17960	17960	50
557	20240628	105400	528957850	17960	17970	17970	17960	1201
558	20240628	105300	507380500	17990	17990	17990	17990	0
559	20240628	105200	507380500	17990	17980	17990	17970	102
560	20240628	105100	505546420	17980	17970	17980	17970	200
561	20240628	105000	501950520	17970	17970	17970	17970	11
562	20240628	104900	501752850	17980	17980	17980	17980	0
563	20240628	104800	501752850	17980	17980	17980	17980	10
564	20240628	104700	501573050	17970	17970	17970	17970	35
565	20240628	104600	500944100	17970	17960	17970	17960	122
566	20240628	104500	498751950	17960	17960	17960	17960	105
567	20240628	104400	496866150	17960	17960	17970	17960	81
568	20240628	104300	495410600	17960	17960	17960	17960	45
569	20240628	104200	494602400	17950	17950	17950	17950	3
570	20240628	104100	494548550	17950	17950	17950	17950	101
571	20240628	104000	492735600	17950	17950	17960	17950	159
572	20240628	103900	489881050	17950	17950	17950	17950	485
573	20240628	103800	481175300	17950	17950	17950	17950	75
574	20240628	103700	479829050	17960	17960	17960	17960	300
575	20240628	103600	474441050	17950	17960	17960	17950	86
576	20240628	103500	472897320	17960	17960	17960	17960	10
577	20240628	103400	472717720	17940	17950	17960	17940	18
578	20240628	103300	472394670	17950	17950	17960	17950	273
579	20240628	103200	467494310	17950	17950	17950	17950	200
580	20240628	103100	463904310	17960	17960	17960	17960	0
581	20240628	103000	463904310	17960	17960	17960	17960	0
582	20240628	102900	463904310	17960	17960	17960	17960	93
583	20240628	102800	462234030	17960	17960	17960	17960	152
584	20240628	102700	459504110	17960	17950	17960	17950	145
585	20240628	102600	456901160	17950	17950	17950	17950	226
586	20240628	102500	452844460	17950	17950	17950	17950	70
587	20240628	102400	451587960	17950	17950	17950	17930	120
588	20240628	102300	449436280	17930	17930	17930	17920	125
589	20240628	102200	447196070	17930	17950	17950	17930	335
590	20240628	102100	441185180	17960	17970	17970	17960	76
591	20240628	102000	439820060	17980	17980	17980	17980	6
592	20240628	101900	439712180	18000	18000	18000	18000	0
593	20240628	101800	439712180	18000	18000	18000	18000	10
594	20240628	101700	439532180	18000	17970	18000	17950	202
595	20240628	101600	435905950	17970	18000	18000	17970	2190
596	20240628	101500	396504550	18000	18020	18020	18000	610
597	20240628	101400	385517710	18060	18030	18060	18010	482
598	20240628	101300	376828570	18080	18030	18080	18010	587
599	20240628	101200	366248140	18030	18090	18100	18030	718
600	20240628	101100	353259810	18090	18080	18090	18080	3
601	20240628	101000	353205550	18020	18090	18090	18020	203
602	20240628	100900	349538500	18090	18090	18090	18090	10
603	20240628	100800	349357600	18090	18090	18090	18090	323
604	20240628	100700	343514530	18090	18070	18090	18070	752
605	20240628	100600	329920750	18070	18050	18070	18050	1038
606	20240628	100500	311179620	18050	18050	18050	18020	325
607	20240628	100400	305315650	18050	18050	18050	18050	434
608	20240628	100300	297481950	18050	18060	18060	18050	591
609	20240628	100200	286814250	18060	18050	18060	18050	194
610	20240628	100100	283312420	18060	18050	18060	18050	67
611	20240628	100000	282103020	18050	18050	18050	18050	241
612	20240628	095900	277752970	18050	18050	18050	18000	157
613	20240628	095800	274919370	18040	18020	18040	18020	524
614	20240628	095700	265471310	18010	17940	18010	17940	1203
615	20240628	095600	243830060	17940	17970	17970	17940	29
616	20240628	095500	243309500	17970	17920	17980	17920	1262
617	20240628	095400	220658860	17910	17860	17910	17860	742
618	20240628	095300	207391180	17860	17840	17860	17840	269
619	20240628	095200	202591840	17840	17830	17840	17830	127
620	20240628	095100	200326550	17840	17840	17840	17840	20
621	20240628	095000	199969750	17840	17840	17840	17820	123
622	20240628	094900	197777430	17820	17820	17820	17820	2
623	20240628	094800	197741790	17820	17820	17820	17820	0
624	20240628	094700	197741790	17820	17820	17820	17820	40
625	20240628	094600	197028990	17820	17820	17820	17820	1
626	20240628	094500	197011170	17820	17820	17820	17820	10
627	20240628	094400	196832970	17830	17820	17830	17820	208
628	20240628	094300	193124470	17820	17820	17820	17820	13
629	20240628	094200	192892810	17830	17830	17830	17830	38
630	20240628	094100	192215270	17820	17820	17820	17820	129
631	20240628	094000	189916490	17820	17830	17830	17770	383
632	20240628	093900	183100740	17830	17820	17830	17820	84
633	20240628	093800	181603810	17820	17810	17820	17810	20
634	20240628	093700	181247420	17790	17820	17820	17790	14
635	20240628	093600	180998120	17820	17820	17820	17820	0
636	20240628	093500	180998120	17820	17790	17820	17780	35
637	20240628	093400	180375650	17790	17790	17790	17790	113
638	20240628	093300	178365380	17790	17790	17790	17790	0
639	20240628	093200	178365380	17790	17800	17800	17790	208
640	20240628	093100	174664980	17840	17840	17840	17840	15
641	20240628	093000	174397380	17840	17840	17840	17840	50
642	20240628	092900	173505380	17840	17840	17840	17840	2
643	20240628	092800	173469700	17840	17800	17840	17800	3
644	20240628	092700	173416260	17830	17790	17830	17790	201
645	20240628	092600	169836660	17770	17780	17780	17770	35
646	20240628	092500	169214690	17800	17800	17800	17800	1
647	20240628	092400	169196890	17800	17780	17800	17770	521
648	20240628	092300	159932490	17780	17780	17780	17780	1
649	20240628	092200	159914710	17780	17800	17800	17780	295
650	20240628	092100	154667210	17800	17800	17800	17800	100
651	20240628	092000	152887210	17800	17850	17860	17800	426
652	20240628	091900	145290150	17850	17850	17850	17850	57
653	20240628	091800	144272700	17850	17810	17850	17800	165
654	20240628	091700	141334260	17810	17790	17810	17760	1271
655	20240628	091600	118720670	17790	17750	17790	17750	131
656	20240628	091500	116393000	17750	17770	17780	17750	261
657	20240628	091400	111760040	17770	17770	17770	17770	0
658	20240628	091300	111760040	17770	17710	17790	17710	126
659	20240628	091200	109522500	17700	17750	17790	17700	600
660	20240628	091100	98894760	17790	17720	17790	17720	19
661	20240628	091000	98557940	17790	17790	17790	17720	115
662	20240628	090900	96519930	17790	17800	17800	17790	13
663	20240628	090800	96288630	17800	17800	17800	17800	3
664	20240628	090700	96235230	17710	17710	17710	17710	215
665	20240628	090600	92427580	17710	17800	17800	17710	171
666	20240628	090500	89399080	17710	17700	17710	17700	265
667	20240628	090400	84706930	17700	17700	17700	17700	25
668	20240628	090300	84264430	17700	17850	17850	17360	3549
669	20240628	090200	21546240	17910	17850	17910	17850	18
670	20240628	090100	21224880	17850	17910	17910	17850	713
671	20240628	090000	8488790	17910	17910	17910	17910	463