KissMeData/067080/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	194900	1006956780	9690	9690	9690	9690	1811
3	20240628	194800	1006956780	9690	9690	9690	9690	0
4	20240628	194700	1006956780	9690	9690	9690	9690	0
5	20240628	194600	1006956780	9690	9690	9690	9690	0
6	20240628	194500	1006956780	9690	9690	9690	9690	0
7	20240628	194400	1006956780	9690	9690	9690	9690	0
8	20240628	194300	1006956780	9690	9690	9690	9690	0
9	20240628	194200	1006956780	9690	9690	9690	9690	0
10	20240628	194100	1006956780	9690	9690	9690	9690	0
11	20240628	194000	1006956780	9690	9690	9690	9690	0
12	20240628	193900	1006956780	9690	9690	9690	9690	0
13	20240628	193800	1006956780	9690	9690	9690	9690	0
14	20240628	193700	1006956780	9690	9690	9690	9690	0
15	20240628	193600	1006956780	9690	9690	9690	9690	0
16	20240628	193500	1006956780	9690	9690	9690	9690	0
17	20240628	193400	1006956780	9690	9690	9690	9690	0
18	20240628	193300	1006956780	9690	9690	9690	9690	0
19	20240628	193200	1006956780	9690	9690	9690	9690	0
20	20240628	193100	1006956780	9690	9690	9690	9690	0
21	20240628	193000	1006956780	9690	9690	9690	9690	0
22	20240628	192900	1006956780	9690	9690	9690	9690	0
23	20240628	192800	1006956780	9690	9690	9690	9690	0
24	20240628	192700	1006956780	9690	9690	9690	9690	0
25	20240628	192600	1006956780	9690	9690	9690	9690	0
26	20240628	192500	1006956780	9690	9690	9690	9690	0
27	20240628	192400	1006956780	9690	9690	9690	9690	0
28	20240628	192300	1006956780	9690	9690	9690	9690	0
29	20240628	192200	1006956780	9690	9690	9690	9690	0
30	20240628	192100	1006956780	9690	9690	9690	9690	0
31	20240628	192000	1006956780	9690	9690	9690	9690	0
32	20240628	191900	1006956780	9690	9690	9690	9690	1811
33	20240628	191800	1006956780	9690	9690	9690	9690	0
34	20240628	191700	1006956780	9690	9690	9690	9690	0
35	20240628	191600	1006956780	9690	9690	9690	9690	0
36	20240628	191500	1006956780	9690	9690	9690	9690	0
37	20240628	191400	1006956780	9690	9690	9690	9690	0
38	20240628	191300	1006956780	9690	9690	9690	9690	0
39	20240628	191200	1006956780	9690	9690	9690	9690	0
40	20240628	191100	1006956780	9690	9690	9690	9690	0
41	20240628	191000	1006956780	9690	9690	9690	9690	0
42	20240628	190900	1006956780	9690	9690	9690	9690	0
43	20240628	190800	1006956780	9690	9690	9690	9690	0
44	20240628	190700	1006956780	9690	9690	9690	9690	0
45	20240628	190600	1006956780	9690	9690	9690	9690	0
46	20240628	190500	1006956780	9690	9690	9690	9690	0
47	20240628	190400	1006956780	9690	9690	9690	9690	0
48	20240628	190300	1006956780	9690	9690	9690	9690	0
49	20240628	190200	1006956780	9690	9690	9690	9690	0
50	20240628	190100	1006956780	9690	9690	9690	9690	0
51	20240628	190000	1006956780	9690	9690	9690	9690	0
52	20240628	185900	1006956780	9690	9690	9690	9690	0
53	20240628	185800	1006956780	9690	9690	9690	9690	0
54	20240628	185700	1006956780	9690	9690	9690	9690	0
55	20240628	185600	1006956780	9690	9690	9690	9690	0
56	20240628	185500	1006956780	9690	9690	9690	9690	0
57	20240628	185400	1006956780	9690	9690	9690	9690	0
58	20240628	185300	1006956780	9690	9690	9690	9690	0
59	20240628	185200	1006956780	9690	9690	9690	9690	0
60	20240628	185100	1006956780	9690	9690	9690	9690	0
61	20240628	185000	1006956780	9690	9690	9690	9690	0
62	20240628	184900	1006956780	9690	9690	9690	9690	1811
63	20240628	184800	1006956780	9690	9690	9690	9690	0
64	20240628	184700	1006956780	9690	9690	9690	9690	0
65	20240628	184600	1006956780	9690	9690	9690	9690	0
66	20240628	184500	1006956780	9690	9690	9690	9690	0
67	20240628	184400	1006956780	9690	9690	9690	9690	0
68	20240628	184300	1006956780	9690	9690	9690	9690	0
69	20240628	184200	1006956780	9690	9690	9690	9690	0
70	20240628	184100	1006956780	9690	9690	9690	9690	0
71	20240628	184000	1006956780	9690	9690	9690	9690	0
72	20240628	183900	1006956780	9690	9690	9690	9690	0
73	20240628	183800	1006956780	9690	9690	9690	9690	0
74	20240628	183700	1006956780	9690	9690	9690	9690	0
75	20240628	183600	1006956780	9690	9690	9690	9690	0
76	20240628	183500	1006956780	9690	9690	9690	9690	0
77	20240628	183400	1006956780	9690	9690	9690	9690	0
78	20240628	183300	1006956780	9690	9690	9690	9690	0
79	20240628	183200	1006956780	9690	9690	9690	9690	0
80	20240628	183100	1006956780	9690	9690	9690	9690	0
81	20240628	183000	1006956780	9690	9690	9690	9690	0
82	20240628	182900	1006956780	9690	9690	9690	9690	0
83	20240628	182800	1006956780	9690	9690	9690	9690	0
84	20240628	182700	1006956780	9690	9690	9690	9690	0
85	20240628	182600	1006956780	9690	9690	9690	9690	0
86	20240628	182500	1006956780	9690	9690	9690	9690	0
87	20240628	182400	1006956780	9690	9690	9690	9690	0
88	20240628	182300	1006956780	9690	9690	9690	9690	0
89	20240628	182200	1006956780	9690	9690	9690	9690	0
90	20240628	182100	1006956780	9690	9690	9690	9690	0
91	20240628	182000	1006956780	9690	9690	9690	9690	0
92	20240628	181900	1006956780	9690	9690	9690	9690	1811
93	20240628	181800	1006956780	9690	9690	9690	9690	0
94	20240628	181700	1006956780	9690	9690	9690	9690	0
95	20240628	181600	1006956780	9690	9690	9690	9690	0
96	20240628	181500	1006956780	9690	9690	9690	9690	0
97	20240628	181400	1006956780	9690	9690	9690	9690	0
98	20240628	181300	1006956780	9690	9690	9690	9690	0
99	20240628	181200	1006956780	9690	9690	9690	9690	0
100	20240628	181100	1006956780	9690	9690	9690	9690	0
101	20240628	181000	1006956780	9690	9690	9690	9690	0
102	20240628	180900	1006956780	9690	9690	9690	9690	0
103	20240628	180800	1006956780	9690	9690	9690	9690	0
104	20240628	180700	1006956780	9690	9690	9690	9690	0
105	20240628	180600	1006956780	9690	9690	9690	9690	0
106	20240628	180500	1006956780	9690	9690	9690	9690	0
107	20240628	180400	1006956780	9690	9690	9690	9690	0
108	20240628	180300	1006956780	9690	9690	9690	9690	0
109	20240628	180200	1006956780	9690	9690	9690	9690	0
110	20240628	180100	1006956780	9690	9690	9690	9690	0
111	20240628	180000	1006956780	9690	9690	9690	9690	0
112	20240628	175900	1006956780	9690	9690	9690	9690	0
113	20240628	175800	1006956780	9690	9690	9690	9690	0
114	20240628	175700	1006956780	9690	9690	9690	9690	0
115	20240628	175600	1006956780	9690	9690	9690	9690	0
116	20240628	175500	1006956780	9690	9690	9690	9690	0
117	20240628	175400	1006956780	9690	9690	9690	9690	0
118	20240628	175300	1006956780	9690	9690	9690	9690	0
119	20240628	175200	1006956780	9690	9690	9690	9690	0
120	20240628	175100	1006956780	9690	9690	9690	9690	0
121	20240628	175000	1006956780	9690	9690	9690	9690	0
122	20240628	174900	1006956780	9690	9690	9690	9690	1811
123	20240628	174800	1006956780	9690	9690	9690	9690	0
124	20240628	174700	1006956780	9690	9690	9690	9690	0
125	20240628	174600	1006956780	9690	9690	9690	9690	0
126	20240628	174500	1006956780	9690	9690	9690	9690	0
127	20240628	174400	1006956780	9690	9690	9690	9690	0
128	20240628	174300	1006956780	9690	9690	9690	9690	0
129	20240628	174200	1006956780	9690	9690	9690	9690	0
130	20240628	174100	1006956780	9690	9690	9690	9690	0
131	20240628	174000	1006956780	9690	9690	9690	9690	0
132	20240628	173900	1006956780	9690	9690	9690	9690	0
133	20240628	173800	1006956780	9690	9690	9690	9690	0
134	20240628	173700	1006956780	9690	9690	9690	9690	0
135	20240628	173600	1006956780	9690	9690	9690	9690	0
136	20240628	173500	1006956780	9690	9690	9690	9690	0
137	20240628	173400	1006956780	9690	9690	9690	9690	0
138	20240628	173300	1006956780	9690	9690	9690	9690	0
139	20240628	173200	1006956780	9690	9690	9690	9690	0
140	20240628	173100	1006956780	9690	9690	9690	9690	0
141	20240628	173000	1006956780	9690	9690	9690	9690	0
142	20240628	172900	1006956780	9690	9690	9690	9690	0
143	20240628	172800	1006956780	9690	9690	9690	9690	0
144	20240628	172700	1006956780	9690	9690	9690	9690	0
145	20240628	172600	1006956780	9690	9690	9690	9690	0
146	20240628	172500	1006956780	9690	9690	9690	9690	0
147	20240628	172400	1006956780	9690	9690	9690	9690	0
148	20240628	172300	1006956780	9690	9690	9690	9690	0
149	20240628	172200	1006956780	9690	9690	9690	9690	0
150	20240628	172100	1006956780	9690	9690	9690	9690	0
151	20240628	172000	1006956780	9690	9690	9690	9690	0
152	20240628	171900	1006956780	9690	9690	9690	9690	1811
153	20240628	171800	1006956780	9690	9690	9690	9690	0
154	20240628	171700	1006956780	9690	9690	9690	9690	0
155	20240628	171600	1006956780	9690	9690	9690	9690	0
156	20240628	171500	1006956780	9690	9690	9690	9690	0
157	20240628	171400	1006956780	9690	9690	9690	9690	0
158	20240628	171300	1006956780	9690	9690	9690	9690	0
159	20240628	171200	1006956780	9690	9690	9690	9690	0
160	20240628	171100	1006956780	9690	9690	9690	9690	0
161	20240628	171000	1006956780	9690	9690	9690	9690	0
162	20240628	170900	1006956780	9690	9690	9690	9690	0
163	20240628	170800	1006956780	9690	9690	9690	9690	0
164	20240628	170700	1006956780	9690	9690	9690	9690	0
165	20240628	170600	1006956780	9690	9690	9690	9690	0
166	20240628	170500	1006956780	9690	9690	9690	9690	0
167	20240628	170400	1006956780	9690	9690	9690	9690	0
168	20240628	170300	1006956780	9690	9690	9690	9690	0
169	20240628	170200	1006956780	9690	9690	9690	9690	0
170	20240628	170100	1006956780	9690	9690	9690	9690	0
171	20240628	170000	1006956780	9690	9690	9690	9690	0
172	20240628	165900	1006956780	9690	9690	9690	9690	0
173	20240628	165800	1006956780	9690	9690	9690	9690	0
174	20240628	165700	1006956780	9690	9690	9690	9690	0
175	20240628	165600	1006956780	9690	9690	9690	9690	0
176	20240628	165500	1006956780	9690	9690	9690	9690	0
177	20240628	165400	1006956780	9690	9690	9690	9690	0
178	20240628	165300	1006956780	9690	9690	9690	9690	0
179	20240628	165200	1006956780	9690	9690	9690	9690	0
180	20240628	165100	1006956780	9690	9690	9690	9690	0
181	20240628	165000	1006956780	9690	9690	9690	9690	0
182	20240628	164900	1006956780	9690	9690	9690	9690	1811
183	20240628	164800	1006956780	9690	9690	9690	9690	0
184	20240628	164700	1006956780	9690	9690	9690	9690	0
185	20240628	164600	1006956780	9690	9690	9690	9690	0
186	20240628	164500	1006956780	9690	9690	9690	9690	0
187	20240628	164400	1006956780	9690	9690	9690	9690	0
188	20240628	164300	1006956780	9690	9690	9690	9690	0
189	20240628	164200	1006956780	9690	9690	9690	9690	0
190	20240628	164100	1006956780	9690	9690	9690	9690	0
191	20240628	164000	1006956780	9690	9690	9690	9690	0
192	20240628	163900	1006956780	9690	9690	9690	9690	0
193	20240628	163800	1006956780	9690	9690	9690	9690	0
194	20240628	163700	1006956780	9690	9690	9690	9690	0
195	20240628	163600	1006956780	9690	9690	9690	9690	0
196	20240628	163500	1006956780	9690	9690	9690	9690	0
197	20240628	163400	1006956780	9690	9690	9690	9690	0
198	20240628	163300	1006956780	9690	9690	9690	9690	0
199	20240628	163200	1006956780	9690	9690	9690	9690	0
200	20240628	163100	1006956780	9690	9690	9690	9690	0
201	20240628	163000	1006956780	9690	9690	9690	9690	0
202	20240628	162900	1006956780	9690	9690	9690	9690	0
203	20240628	162800	1006956780	9690	9690	9690	9690	0
204	20240628	162700	1006956780	9690	9690	9690	9690	0
205	20240628	162600	1006956780	9690	9690	9690	9690	0
206	20240628	162500	1006956780	9690	9690	9690	9690	0
207	20240628	162400	1006956780	9690	9690	9690	9690	0
208	20240628	162300	1006956780	9690	9690	9690	9690	0
209	20240628	162200	1006956780	9690	9690	9690	9690	0
210	20240628	162100	1006956780	9690	9690	9690	9690	0
211	20240628	162000	1006956780	9690	9690	9690	9690	0
212	20240628	161900	1006956780	9690	9690	9690	9690	1811
213	20240628	161800	1006956780	9690	9690	9690	9690	0
214	20240628	161700	1006956780	9690	9690	9690	9690	0
215	20240628	161600	1006956780	9690	9690	9690	9690	0
216	20240628	161500	1006956780	9690	9690	9690	9690	0
217	20240628	161400	1006956780	9690	9690	9690	9690	0
218	20240628	161300	1006956780	9690	9690	9690	9690	0
219	20240628	161200	1006956780	9690	9690	9690	9690	0
220	20240628	161100	1006956780	9690	9690	9690	9690	0
221	20240628	161000	1006956780	9690	9690	9690	9690	0
222	20240628	160900	1006956780	9690	9690	9690	9690	0
223	20240628	160800	1006956780	9690	9690	9690	9690	0
224	20240628	160700	1006956780	9690	9690	9690	9690	0
225	20240628	160600	1006956780	9690	9690	9690	9690	0
226	20240628	160500	1006956780	9690	9690	9690	9690	0
227	20240628	160400	1006956780	9690	9690	9690	9690	0
228	20240628	160300	1006956780	9690	9690	9690	9690	0
229	20240628	160200	1006956780	9690	9690	9690	9690	0
230	20240628	160100	1006956780	9690	9690	9690	9690	0
231	20240628	160000	1006956780	9690	9690	9690	9690	0
232	20240628	155900	1006956780	9690	9690	9690	9690	0
233	20240628	155800	1006956780	9690	9690	9690	9690	0
234	20240628	155700	1006956780	9690	9690	9690	9690	0
235	20240628	155600	1006956780	9690	9690	9690	9690	0
236	20240628	155500	1006956780	9690	9690	9690	9690	0
237	20240628	155400	1006956780	9690	9690	9690	9690	0
238	20240628	155300	1006956780	9690	9690	9690	9690	0
239	20240628	155200	1006956780	9690	9690	9690	9690	0
240	20240628	155100	1006956780	9690	9690	9690	9690	0
241	20240628	155000	1006956780	9690	9690	9690	9690	0
242	20240628	154900	1006956780	9690	9690	9690	9690	1811
243	20240628	154800	1006956780	9690	9690	9690	9690	0
244	20240628	154700	1006956780	9690	9690	9690	9690	0
245	20240628	154600	1006956780	9690	9690	9690	9690	0
246	20240628	154500	1006956780	9690	9690	9690	9690	0
247	20240628	154400	1006956780	9690	9690	9690	9690	0
248	20240628	154300	1006956780	9690	9690	9690	9690	0
249	20240628	154200	1006956780	9690	9690	9690	9690	0
250	20240628	154100	1006956780	9690	9690	9690	9690	0
251	20240628	154000	1006956780	9690	9690	9690	9690	0
252	20240628	153900	1006956780	9690	9690	9690	9690	0
253	20240628	153800	1006956780	9690	9690	9690	9690	0
254	20240628	153700	1006956780	9690	9690	9690	9690	0
255	20240628	153600	1006956780	9690	9690	9690	9690	0
256	20240628	153500	1006956780	9690	9690	9690	9690	0
257	20240628	153400	1006956780	9690	9690	9690	9690	0
258	20240628	153300	1006956780	9690	9690	9690	9690	0
259	20240628	153200	1006956780	9690	9690	9690	9690	0
260	20240628	153100	1006956780	9690	9690	9690	9690	0
261	20240628	153000	1006956780	9690	9690	9690	9690	1811
262	20240628	152900	989408190	9690	9690	9690	9690	0
263	20240628	152800	989408190	9690	9690	9690	9690	0
264	20240628	152700	989408190	9690	9690	9690	9690	0
265	20240628	152600	989408190	9690	9690	9690	9690	0
266	20240628	152500	989408190	9690	9690	9690	9690	0
267	20240628	152400	989408190	9690	9690	9690	9690	0
268	20240628	152300	989408190	9690	9690	9690	9690	0
269	20240628	152200	989408190	9690	9690	9690	9690	0
270	20240628	152100	989408190	9690	9690	9690	9690	0
271	20240628	152000	989408190	9690	9690	9690	9690	0
272	20240628	151900	989408190	9690	9690	9690	9650	344
273	20240628	151800	986088070	9700	9700	9700	9700	0
274	20240628	151700	986088070	9700	9700	9700	9650	1484
275	20240628	151600	971763920	9710	9700	9710	9650	981
276	20240628	151500	962267650	9710	9710	9710	9710	22
277	20240628	151400	962054030	9750	9710	9750	9710	3
278	20240628	151300	962024860	9750	9710	9750	9710	11
279	20240628	151200	961918010	9750	9750	9750	9750	1
280	20240628	151100	961908260	9770	9770	9770	9770	0
281	20240628	151000	961908260	9770	9770	9770	9710	521
282	20240628	150900	956823760	9770	9740	9770	9700	424
283	20240628	150800	952695630	9740	9710	9740	9710	633
284	20240628	150700	946536500	9730	9720	9730	9710	123
285	20240628	150600	945341010	9720	9710	9720	9710	51
286	20240628	150500	944845790	9720	9710	9720	9700	547
287	20240628	150400	939534740	9730	9730	9730	9730	0
288	20240628	150300	939534740	9730	9730	9730	9730	500
289	20240628	150200	934669740	9730	9720	9730	9720	1001
290	20240628	150100	924933010	9720	9710	9720	9710	77
291	20240628	150000	924185320	9710	9700	9710	9700	17
292	20240628	145900	924020410	9700	9700	9700	9700	100
293	20240628	145800	923050410	9710	9710	9710	9710	20
294	20240628	145700	922856210	9730	9730	9730	9730	0
295	20240628	145600	922856210	9730	9730	9730	9730	398
296	20240628	145500	918983670	9730	9710	9730	9710	1178
297	20240628	145400	907527640	9720	9720	9720	9720	1
298	20240628	145300	907517920	9660	9710	9710	9660	1920
299	20240628	145200	888941040	9710	9710	9710	9710	30
300	20240628	145100	888649740	9700	9700	9700	9700	579
301	20240628	145000	883033440	9700	9700	9700	9700	1
302	20240628	144900	883023740	9690	9690	9690	9690	0
303	20240628	144800	883023740	9690	9690	9690	9690	82
304	20240628	144700	882229160	9670	9670	9670	9670	20
305	20240628	144600	882035760	9670	9670	9670	9670	503
306	20240628	144500	877171750	9670	9670	9670	9670	530
307	20240628	144400	872046650	9670	9670	9670	9670	0
308	20240628	144300	872046650	9670	9670	9670	9670	84
309	20240628	144200	871234370	9670	9670	9670	9670	0
310	20240628	144100	871234370	9670	9670	9670	9670	32
311	20240628	144000	870924930	9690	9690	9690	9690	78
312	20240628	143900	870169110	9690	9690	9690	9690	45
313	20240628	143800	869733060	9690	9670	9690	9670	115
314	20240628	143700	868619510	9690	9690	9690	9690	0
315	20240628	143600	868619510	9690	9670	9690	9670	290
316	20240628	143500	865810410	9670	9670	9670	9670	68
317	20240628	143400	865152850	9650	9660	9660	9650	289
318	20240628	143300	862361480	9670	9660	9670	9660	120
319	20240628	143200	861202080	9670	9670	9670	9670	110
320	20240628	143100	860138380	9690	9690	9690	9690	0
321	20240628	143000	860138380	9690	9690	9690	9690	0
322	20240628	142900	860138380	9690	9680	9690	9680	301
323	20240628	142800	857224690	9700	9700	9700	9700	30
324	20240628	142700	856933690	9690	9690	9690	9690	114
325	20240628	142600	855829030	9670	9690	9690	9670	60
326	20240628	142500	855248630	9700	9700	9700	9700	0
327	20240628	142400	855248630	9700	9670	9700	9670	1000
328	20240628	142300	845571400	9650	9650	9650	9650	1
329	20240628	142200	845561750	9650	9650	9650	9650	60
330	20240628	142100	844982750	9650	9650	9650	9650	1
331	20240628	142000	844973100	9650	9650	9650	9650	10
332	20240628	141900	844876600	9620	9640	9640	9620	1225
333	20240628	141800	833080820	9650	9650	9650	9640	441
334	20240628	141700	828828170	9650	9660	9660	9650	191
335	20240628	141600	826984720	9650	9660	9670	9650	502
336	20240628	141500	822136790	9660	9660	9660	9660	1
337	20240628	141400	822127130	9640	9650	9650	9640	3000
338	20240628	141300	793189070	9670	9670	9670	9670	90
339	20240628	141200	792318770	9650	9660	9670	9650	548
340	20240628	141100	787027460	9660	9680	9680	9660	1714
341	20240628	141000	770461610	9680	9680	9680	9680	0
342	20240628	140900	770461610	9680	9670	9680	9670	125
343	20240628	140800	769252610	9680	9680	9680	9680	316
344	20240628	140700	766193730	9680	9680	9680	9680	600
345	20240628	140600	760385730	9700	9700	9700	9700	1
346	20240628	140500	760376030	9700	9700	9700	9700	184
347	20240628	140400	758591230	9700	9700	9700	9700	923
348	20240628	140300	749638130	9700	9700	9700	9700	0
349	20240628	140200	749638130	9700	9710	9710	9700	327
350	20240628	140100	746463730	9710	9670	9710	9670	313
351	20240628	140000	743436980	9710	9680	9710	9670	395
352	20240628	135900	739616180	9730	9690	9730	9680	2296
353	20240628	135800	717388870	9690	9690	9690	9690	201
354	20240628	135700	715441180	9690	9690	9690	9690	800
355	20240628	135600	707689180	9690	9740	9740	9690	2486
356	20240628	135500	683591280	9710	9710	9710	9710	0
357	20240628	135400	683591280	9710	9710	9710	9710	42
358	20240628	135300	683183460	9710	9710	9710	9710	16
359	20240628	135200	683028100	9710	9710	9710	9710	0
360	20240628	135100	683028100	9710	9710	9710	9710	0
361	20240628	135000	683028100	9710	9710	9710	9710	25
362	20240628	134900	682785350	9710	9720	9720	9710	400
363	20240628	134800	678901220	9750	9750	9750	9750	0
364	20240628	134700	678901220	9750	9750	9750	9750	543
365	20240628	134600	673606970	9750	9750	9750	9750	10
366	20240628	134500	673509470	9750	9750	9750	9750	0
367	20240628	134400	673509470	9750	9750	9750	9750	0
368	20240628	134300	673509470	9750	9750	9750	9750	0
369	20240628	134200	673509470	9750	9750	9750	9750	0
370	20240628	134100	673509470	9750	9750	9750	9750	0
371	20240628	134000	673509470	9750	9750	9750	9750	0
372	20240628	133900	673509470	9750	9750	9750	9750	0
373	20240628	133800	673509470	9750	9750	9750	9750	0
374	20240628	133700	673509470	9750	9750	9750	9750	699
375	20240628	133600	666694220	9750	9750	9750	9750	181
376	20240628	133500	664929470	9750	9750	9750	9750	0
377	20240628	133400	664929470	9750	9750	9750	9750	10
378	20240628	133300	664831970	9750	9750	9750	9750	0
379	20240628	133200	664831970	9750	9740	9750	9740	52
380	20240628	133100	664325240	9750	9750	9750	9750	0
381	20240628	133000	664325240	9750	9750	9750	9750	0
382	20240628	132900	664325240	9750	9750	9750	9750	0
383	20240628	132800	664325240	9750	9750	9750	9750	0
384	20240628	132700	664325240	9750	9750	9750	9750	0
385	20240628	132600	664325240	9750	9750	9750	9750	0
386	20240628	132500	664325240	9750	9720	9750	9720	1278
387	20240628	132400	651883600	9690	9700	9700	9690	1716
388	20240628	132300	635253640	9700	9700	9700	9700	0
389	20240628	132200	635253640	9700	9700	9700	9700	0
390	20240628	132100	635253640	9700	9700	9700	9700	88
391	20240628	132000	634400040	9700	9700	9700	9700	10
392	20240628	131900	634303040	9700	9700	9700	9700	2
393	20240628	131800	634283640	9700	9700	9700	9700	260
394	20240628	131700	631761640	9700	9700	9700	9700	512
395	20240628	131600	626795240	9730	9720	9730	9720	1687
396	20240628	131500	610382330	9730	9730	9730	9730	0
397	20240628	131400	610382330	9730	9720	9730	9720	879
398	20240628	131300	601831380	9720	9710	9720	9710	169
399	20240628	131200	600188710	9710	9710	9710	9710	188
400	20240628	131100	598363230	9710	9710	9710	9710	0
401	20240628	131000	598363230	9710	9710	9710	9710	3
402	20240628	130900	598334100	9710	9710	9710	9710	10
403	20240628	130800	598237000	9710	9710	9710	9710	0
404	20240628	130700	598237000	9710	9710	9710	9710	0
405	20240628	130600	598237000	9710	9710	9710	9710	0
406	20240628	130500	598237000	9710	9710	9710	9710	0
407	20240628	130400	598237000	9710	9710	9710	9710	20
408	20240628	130300	598042800	9710	9710	9710	9710	0
409	20240628	130200	598042800	9710	9710	9710	9710	3
410	20240628	130100	598013670	9700	9700	9700	9700	0
411	20240628	130000	598013670	9700	9700	9700	9700	0
412	20240628	125900	598013670	9700	9710	9710	9700	1954
413	20240628	125800	579055370	9710	9710	9710	9710	318
414	20240628	125700	575967590	9740	9740	9740	9740	0
415	20240628	125600	575967590	9740	9740	9740	9740	41
416	20240628	125500	575568250	9710	9710	9710	9710	50
417	20240628	125400	575082750	9700	9700	9700	9700	100
418	20240628	125300	574112750	9710	9730	9730	9710	1418
419	20240628	125200	560336880	9730	9730	9730	9730	3
420	20240628	125100	560307690	9720	9720	9720	9720	70
421	20240628	125000	559627290	9720	9720	9720	9720	0
422	20240628	124900	559627290	9720	9720	9720	9720	336
423	20240628	124800	556361370	9730	9730	9730	9730	0
424	20240628	124700	556361370	9730	9730	9730	9730	30
425	20240628	124600	556069470	9730	9730	9730	9730	326
426	20240628	124500	552897490	9740	9740	9740	9740	110
427	20240628	124400	551826090	9760	9760	9760	9760	0
428	20240628	124300	551826090	9760	9760	9760	9760	5
429	20240628	124200	551777290	9760	9760	9760	9760	0
430	20240628	124100	551777290	9760	9760	9760	9760	1
431	20240628	124000	551767530	9760	9750	9760	9750	120
432	20240628	123900	550596530	9760	9760	9760	9760	0
433	20240628	123800	550596530	9760	9760	9760	9760	1
434	20240628	123700	550586770	9760	9760	9760	9760	0
435	20240628	123600	550586770	9760	9760	9760	9760	135
436	20240628	123500	549269170	9760	9760	9760	9760	0
437	20240628	123400	549269170	9760	9760	9760	9760	30
438	20240628	123300	548976370	9760	9760	9760	9760	3
439	20240628	123200	548947090	9760	9760	9760	9760	0
440	20240628	123100	548947090	9760	9760	9760	9760	0
441	20240628	123000	548947090	9760	9760	9760	9760	7
442	20240628	122900	548878770	9760	9760	9760	9760	4
443	20240628	122800	548839730	9730	9730	9730	9730	0
444	20240628	122700	548839730	9730	9730	9730	9730	0
445	20240628	122600	548839730	9730	9730	9730	9730	11
446	20240628	122500	548732700	9740	9740	9740	9740	1
447	20240628	122400	548722960	9740	9740	9740	9740	148
448	20240628	122300	547281440	9750	9750	9750	9750	28
449	20240628	122200	547008440	9750	9750	9750	9750	16
450	20240628	122100	546852440	9750	9760	9760	9750	287
451	20240628	122000	544054180	9760	9760	9760	9760	101
452	20240628	121900	543068420	9770	9770	9770	9770	0
453	20240628	121800	543068420	9770	9770	9770	9770	0
454	20240628	121700	543068420	9770	9770	9770	9770	0
455	20240628	121600	543068420	9770	9770	9770	9770	0
456	20240628	121500	543068420	9770	9770	9770	9770	0
457	20240628	121400	543068420	9770	9770	9770	9770	1
458	20240628	121300	543058650	9760	9760	9760	9760	100
459	20240628	121200	542082650	9740	9740	9740	9740	0
460	20240628	121100	542082650	9740	9740	9740	9740	408
461	20240628	121000	538108730	9750	9760	9770	9750	116
462	20240628	120900	536976530	9760	9760	9760	9760	0
463	20240628	120800	536976530	9760	9760	9760	9750	327
464	20240628	120700	533785060	9770	9770	9770	9770	1
465	20240628	120600	533775290	9760	9770	9770	9760	15
466	20240628	120500	533628830	9740	9740	9740	9740	0
467	20240628	120400	533628830	9740	9740	9740	9740	0
468	20240628	120300	533628830	9740	9740	9740	9740	472
469	20240628	120200	529031550	9730	9730	9730	9730	0
470	20240628	120100	529031550	9730	9730	9730	9730	528
471	20240628	120000	523894110	9720	9720	9720	9720	266
472	20240628	115900	521308590	9720	9720	9720	9720	0
473	20240628	115800	521308590	9720	9720	9720	9720	156
474	20240628	115700	519792270	9700	9700	9700	9700	0
475	20240628	115600	519792270	9700	9700	9700	9700	0
476	20240628	115500	519792270	9700	9700	9700	9700	227
477	20240628	115400	517590370	9700	9700	9700	9700	0
478	20240628	115300	517590370	9700	9700	9700	9700	243
479	20240628	115200	515233270	9680	9680	9680	9680	0
480	20240628	115100	515233270	9680	9680	9680	9680	0
481	20240628	115000	515233270	9680	9700	9700	9680	2344
482	20240628	114900	492524470	9690	9710	9710	9690	4622
483	20240628	114800	447723780	9710	9710	9710	9710	50
484	20240628	114700	447238280	9710	9710	9710	9710	100
485	20240628	114600	446267280	9710	9710	9710	9710	17
486	20240628	114500	446102210	9740	9740	9740	9740	0
487	20240628	114400	446102210	9740	9740	9740	9740	1
488	20240628	114300	446092470	9700	9700	9700	9700	0
489	20240628	114200	446092470	9700	9720	9740	9700	1002
490	20240628	114100	436372010	9690	9690	9690	9690	0
491	20240628	114000	436372010	9690	9690	9690	9690	0
492	20240628	113900	436372010	9690	9690	9690	9690	0
493	20240628	113800	436372010	9690	9690	9690	9690	0
494	20240628	113700	436372010	9690	9710	9710	9690	3000
495	20240628	113600	407283270	9700	9730	9730	9700	1376
496	20240628	113500	393917320	9760	9750	9770	9730	151
497	20240628	113400	392442980	9730	9730	9730	9730	0
498	20240628	113300	392442980	9730	9730	9730	9730	0
499	20240628	113200	392442980	9730	9730	9730	9730	126
500	20240628	113100	391217000	9720	9720	9720	9720	30
501	20240628	113000	390925400	9740	9740	9740	9740	0
502	20240628	112900	390925400	9740	9740	9740	9740	0
503	20240628	112800	390925400	9740	9740	9740	9740	0
504	20240628	112700	390925400	9740	9740	9740	9740	23
505	20240628	112600	390701380	9740	9740	9740	9740	0
506	20240628	112500	390701380	9740	9740	9740	9740	17
507	20240628	112400	390535800	9730	9730	9730	9730	0
508	20240628	112300	390535800	9730	9730	9730	9730	21
509	20240628	112200	390331470	9720	9700	9720	9700	182
510	20240628	112100	388564430	9700	9720	9720	9700	909
511	20240628	112000	379740550	9730	9740	9740	9730	120
512	20240628	111900	378572450	9750	9750	9750	9750	2
513	20240628	111800	378552950	9750	9750	9750	9750	816
514	20240628	111700	370596950	9750	9750	9770	9750	521
515	20240628	111600	365517180	9750	9740	9760	9740	793
516	20240628	111500	357787800	9740	9740	9740	9740	1
517	20240628	111400	357778060	9720	9720	9720	9720	0
518	20240628	111300	357778060	9720	9720	9720	9720	0
519	20240628	111200	357778060	9720	9720	9720	9720	217
520	20240628	111100	355668820	9740	9740	9740	9740	10
521	20240628	111000	355571420	9740	9700	9740	9700	226
522	20240628	110900	353378420	9700	9700	9700	9700	0
523	20240628	110800	353378420	9700	9700	9700	9700	12
524	20240628	110700	353262020	9710	9710	9710	9710	1
525	20240628	110600	353252310	9700	9680	9740	9680	93
526	20240628	110500	352348390	9680	9750	9770	9680	6980
527	20240628	110400	284575110	9750	9770	9770	9750	95
528	20240628	110300	283648720	9770	9770	9770	9770	10
529	20240628	110200	283551020	9770	9770	9770	9750	201
530	20240628	110100	281588050	9770	9770	9770	9770	2
531	20240628	110000	281568510	9770	9760	9770	9760	39
532	20240628	105900	281187680	9750	9750	9750	9750	101
533	20240628	105800	280202930	9750	9750	9750	9750	62
534	20240628	105700	279598430	9750	9770	9770	9750	1873
535	20240628	105600	261322600	9770	9790	9790	9770	2136
536	20240628	105500	240444580	9800	9800	9800	9800	0
537	20240628	105400	240444580	9800	9800	9800	9800	0
538	20240628	105300	240444580	9800	9830	9830	9800	348
539	20240628	105200	237034150	9800	9800	9800	9800	1
540	20240628	105100	237024350	9800	9800	9800	9800	0
541	20240628	105000	237024350	9800	9800	9800	9800	1
542	20240628	104900	237014550	9790	9790	9790	9790	0
543	20240628	104800	237014550	9790	9790	9790	9790	101
544	20240628	104700	236025760	9790	9790	9830	9790	641
545	20240628	104600	229750330	9790	9790	9790	9790	0
546	20240628	104500	229750330	9790	9790	9790	9790	1
547	20240628	104400	229740540	9790	9790	9790	9790	3
548	20240628	104300	229711170	9790	9800	9800	9790	325
549	20240628	104200	226529170	9830	9800	9830	9800	1004
550	20240628	104100	216689850	9830	9790	9830	9790	5
551	20240628	104000	216640740	9830	9830	9830	9790	1512
552	20240628	103900	201837220	9830	9830	9830	9830	5
553	20240628	103800	201788070	9830	9810	9830	9800	505
554	20240628	103700	196838970	9830	9800	9830	9800	14
555	20240628	103600	196701540	9830	9800	9830	9800	5
556	20240628	103500	196652420	9800	9810	9810	9800	213
557	20240628	103400	194564840	9830	9810	9830	9810	7
558	20240628	103300	194496050	9830	9830	9830	9830	0
559	20240628	103200	194496050	9830	9830	9830	9830	0
560	20240628	103100	194496050	9830	9830	9830	9830	1
561	20240628	103000	194486220	9830	9810	9830	9810	2
562	20240628	102900	194466580	9830	9830	9830	9830	0
563	20240628	102800	194466580	9830	9830	9830	9830	0
564	20240628	102700	194466580	9830	9830	9830	9830	3
565	20240628	102600	194437090	9830	9810	9830	9810	3
566	20240628	102500	194407620	9830	9830	9830	9830	0
567	20240628	102400	194407620	9830	9830	9830	9830	0
568	20240628	102300	194407620	9830	9830	9830	9830	0
569	20240628	102200	194407620	9830	9830	9830	9830	0
570	20240628	102100	194407620	9830	9800	9830	9800	3
571	20240628	102000	194378160	9830	9830	9830	9830	0
572	20240628	101900	194378160	9830	9790	9830	9790	4
573	20240628	101800	194338880	9830	9830	9830	9830	31
574	20240628	101700	194034150	9790	9830	9830	9790	2490
575	20240628	101600	169636930	9800	9820	9820	9800	2667
576	20240628	101500	143464790	9870	9820	9870	9820	3
577	20240628	101400	143435230	9870	9820	9870	9820	150
578	20240628	101300	141962080	9870	9870	9870	9830	725
579	20240628	101200	134834370	9870	9870	9870	9870	0
580	20240628	101100	134834370	9870	9870	9870	9830	409
581	20240628	101000	130813620	9830	9830	9830	9830	1
582	20240628	100900	130803790	9870	9870	9870	9870	100
583	20240628	100800	129816790	9830	9830	9830	9830	1
584	20240628	100700	129806960	9870	9870	9870	9870	0
585	20240628	100600	129806960	9870	9870	9870	9870	0
586	20240628	100500	129806960	9870	9870	9870	9870	5
587	20240628	100400	129757610	9820	9830	9830	9820	5
588	20240628	100300	129708490	9820	9850	9850	9820	387
589	20240628	100200	125905780	9900	9900	9900	9900	0
590	20240628	100100	125905780	9900	9850	9900	9850	18
591	20240628	100000	125728430	9910	9910	9910	9910	4
592	20240628	095900	125688790	9850	9850	9850	9850	1
593	20240628	095800	125678940	9910	9860	9910	9860	21
594	20240628	095700	125471680	9910	9860	9910	9860	6
595	20240628	095600	125412270	9910	9910	9910	9910	4
596	20240628	095500	125372630	9920	9920	9920	9920	3
597	20240628	095400	125342870	9920	9920	9920	9920	2
598	20240628	095300	125323030	9930	9910	9930	9910	602
599	20240628	095200	119346870	9910	9860	9910	9860	6
600	20240628	095100	119287460	9910	9900	9910	9900	99
601	20240628	095000	118307270	9900	9900	9900	9900	10
602	20240628	094900	118208270	9900	9890	9900	9890	33
603	20240628	094800	117881870	9900	9900	9900	9850	253
604	20240628	094700	115377320	9900	9890	9900	9890	192
605	20240628	094600	113478400	9890	9890	9890	9890	0
606	20240628	094500	113478400	9890	9890	9890	9890	5
607	20240628	094400	113428950	9890	9840	9890	9840	4
608	20240628	094300	113389440	9890	9890	9890	9890	0
609	20240628	094200	113389440	9890	9890	9890	9890	0
610	20240628	094100	113389440	9890	9880	9890	9840	106
611	20240628	094000	112342150	9880	9880	9880	9880	5
612	20240628	093900	112292750	9880	9880	9880	9880	0
613	20240628	093800	112292750	9880	9880	9880	9880	0
614	20240628	093700	112292750	9880	9850	9880	9850	3
615	20240628	093600	112263140	9890	9890	9890	9890	0
616	20240628	093500	112263140	9890	9890	9890	9890	0
617	20240628	093400	112263140	9890	9890	9890	9890	0
618	20240628	093300	112263140	9890	9840	9890	9840	4
619	20240628	093200	112223630	9890	9890	9890	9890	0
620	20240628	093100	112223630	9890	9890	9890	9890	15
621	20240628	093000	112075280	9890	9880	9890	9830	38
622	20240628	092900	111699820	9880	9880	9880	9880	0
623	20240628	092800	111699820	9880	9870	9880	9810	2404
624	20240628	092700	88040190	9880	9880	9880	9880	70
625	20240628	092600	87348590	9880	9880	9880	9860	204
626	20240628	092500	85333090	9880	9880	9880	9880	50
627	20240628	092400	84839090	9880	9880	9880	9860	262
628	20240628	092300	82254530	9880	9880	9880	9870	141
629	20240628	092200	80861500	9870	9870	9870	9860	20
630	20240628	092100	80664110	9850	9850	9850	9850	0
631	20240628	092000	80664110	9850	9850	9850	9850	0
632	20240628	091900	80664110	9850	9860	9860	9850	104
633	20240628	091800	79638700	9880	9890	9890	9880	8
634	20240628	091700	79559590	9890	9890	9890	9890	30
635	20240628	091600	79262890	9890	9860	9890	9860	25
636	20240628	091500	79015690	9820	9860	9860	9820	448
637	20240628	091400	74615730	9860	9820	9860	9820	2004
638	20240628	091300	54936290	9820	9820	9820	9820	0
639	20240628	091200	54936290	9820	9820	9820	9820	0
640	20240628	091100	54936290	9820	9820	9820	9820	1
641	20240628	091000	54926470	9820	9840	9840	9820	500
642	20240628	090900	50014230	9850	9850	9850	9850	15
643	20240628	090800	49866480	9850	9850	9850	9850	400
644	20240628	090700	45926480	9850	9850	9850	9850	1
645	20240628	090600	45916630	9850	9850	9850	9850	9
646	20240628	090500	45827980	9860	9860	9860	9860	45
647	20240628	090400	45384280	9900	9900	9900	9900	0
648	20240628	090300	45384280	9900	9900	9900	9900	30
649	20240628	090200	45087280	9900	9870	9900	9850	1030
650	20240628	090100	34935060	9930	9910	9940	9880	2523
651	20240628	090000	9959550	9930	9850	9930	9850	1011