KissMeData/090350/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	200600	1347355810	9760	9760	9760	9760	13408
3	20240628	200500	1347355810	9760	9760	9760	9760	0
4	20240628	200400	1347355810	9760	9760	9760	9760	0
5	20240628	200300	1347355810	9760	9760	9760	9760	0
6	20240628	200200	1347355810	9760	9760	9760	9760	0
7	20240628	200100	1347355810	9760	9760	9760	9760	0
8	20240628	200000	1347355810	9760	9760	9760	9760	0
9	20240628	195900	1347355810	9760	9760	9760	9760	0
10	20240628	195800	1347355810	9760	9760	9760	9760	0
11	20240628	195700	1347355810	9760	9760	9760	9760	0
12	20240628	195600	1347355810	9760	9760	9760	9760	0
13	20240628	195500	1347355810	9760	9760	9760	9760	0
14	20240628	195400	1347355810	9760	9760	9760	9760	0
15	20240628	195300	1347355810	9760	9760	9760	9760	0
16	20240628	195200	1347355810	9760	9760	9760	9760	0
17	20240628	195100	1347355810	9760	9760	9760	9760	0
18	20240628	195000	1347355810	9760	9760	9760	9760	0
19	20240628	194900	1347355810	9760	9760	9760	9760	0
20	20240628	194800	1347355810	9760	9760	9760	9760	0
21	20240628	194700	1347355810	9760	9760	9760	9760	0
22	20240628	194600	1347355810	9760	9760	9760	9760	0
23	20240628	194500	1347355810	9760	9760	9760	9760	0
24	20240628	194400	1347355810	9760	9760	9760	9760	0
25	20240628	194300	1347355810	9760	9760	9760	9760	0
26	20240628	194200	1347355810	9760	9760	9760	9760	0
27	20240628	194100	1347355810	9760	9760	9760	9760	0
28	20240628	194000	1347355810	9760	9760	9760	9760	0
29	20240628	193900	1347355810	9760	9760	9760	9760	0
30	20240628	193800	1347355810	9760	9760	9760	9760	0
31	20240628	193700	1347355810	9760	9760	9760	9760	0
32	20240628	193600	1347355810	9760	9760	9760	9760	13408
33	20240628	193500	1347355810	9760	9760	9760	9760	0
34	20240628	193400	1347355810	9760	9760	9760	9760	0
35	20240628	193300	1347355810	9760	9760	9760	9760	0
36	20240628	193200	1347355810	9760	9760	9760	9760	0
37	20240628	193100	1347355810	9760	9760	9760	9760	0
38	20240628	193000	1347355810	9760	9760	9760	9760	0
39	20240628	192900	1347355810	9760	9760	9760	9760	0
40	20240628	192800	1347355810	9760	9760	9760	9760	0
41	20240628	192700	1347355810	9760	9760	9760	9760	0
42	20240628	192600	1347355810	9760	9760	9760	9760	0
43	20240628	192500	1347355810	9760	9760	9760	9760	0
44	20240628	192400	1347355810	9760	9760	9760	9760	0
45	20240628	192300	1347355810	9760	9760	9760	9760	0
46	20240628	192200	1347355810	9760	9760	9760	9760	0
47	20240628	192100	1347355810	9760	9760	9760	9760	0
48	20240628	192000	1347355810	9760	9760	9760	9760	0
49	20240628	191900	1347355810	9760	9760	9760	9760	0
50	20240628	191800	1347355810	9760	9760	9760	9760	0
51	20240628	191700	1347355810	9760	9760	9760	9760	0
52	20240628	191600	1347355810	9760	9760	9760	9760	0
53	20240628	191500	1347355810	9760	9760	9760	9760	0
54	20240628	191400	1347355810	9760	9760	9760	9760	0
55	20240628	191300	1347355810	9760	9760	9760	9760	0
56	20240628	191200	1347355810	9760	9760	9760	9760	0
57	20240628	191100	1347355810	9760	9760	9760	9760	0
58	20240628	191000	1347355810	9760	9760	9760	9760	0
59	20240628	190900	1347355810	9760	9760	9760	9760	0
60	20240628	190800	1347355810	9760	9760	9760	9760	0
61	20240628	190700	1347355810	9760	9760	9760	9760	0
62	20240628	190600	1347355810	9760	9760	9760	9760	13408
63	20240628	190500	1347355810	9760	9760	9760	9760	0
64	20240628	190400	1347355810	9760	9760	9760	9760	0
65	20240628	190300	1347355810	9760	9760	9760	9760	0
66	20240628	190200	1347355810	9760	9760	9760	9760	0
67	20240628	190100	1347355810	9760	9760	9760	9760	0
68	20240628	190000	1347355810	9760	9760	9760	9760	0
69	20240628	185900	1347355810	9760	9760	9760	9760	0
70	20240628	185800	1347355810	9760	9760	9760	9760	0
71	20240628	185700	1347355810	9760	9760	9760	9760	0
72	20240628	185600	1347355810	9760	9760	9760	9760	0
73	20240628	185500	1347355810	9760	9760	9760	9760	0
74	20240628	185400	1347355810	9760	9760	9760	9760	0
75	20240628	185300	1347355810	9760	9760	9760	9760	0
76	20240628	185200	1347355810	9760	9760	9760	9760	0
77	20240628	185100	1347355810	9760	9760	9760	9760	0
78	20240628	185000	1347355810	9760	9760	9760	9760	0
79	20240628	184900	1347355810	9760	9760	9760	9760	0
80	20240628	184800	1347355810	9760	9760	9760	9760	0
81	20240628	184700	1347355810	9760	9760	9760	9760	0
82	20240628	184600	1347355810	9760	9760	9760	9760	0
83	20240628	184500	1347355810	9760	9760	9760	9760	0
84	20240628	184400	1347355810	9760	9760	9760	9760	0
85	20240628	184300	1347355810	9760	9760	9760	9760	0
86	20240628	184200	1347355810	9760	9760	9760	9760	0
87	20240628	184100	1347355810	9760	9760	9760	9760	0
88	20240628	184000	1347355810	9760	9760	9760	9760	0
89	20240628	183900	1347355810	9760	9760	9760	9760	0
90	20240628	183800	1347355810	9760	9760	9760	9760	0
91	20240628	183700	1347355810	9760	9760	9760	9760	0
92	20240628	183600	1347355810	9760	9760	9760	9760	13408
93	20240628	183500	1347355810	9760	9760	9760	9760	0
94	20240628	183400	1347355810	9760	9760	9760	9760	0
95	20240628	183300	1347355810	9760	9760	9760	9760	0
96	20240628	183200	1347355810	9760	9760	9760	9760	0
97	20240628	183100	1347355810	9760	9760	9760	9760	0
98	20240628	183000	1347355810	9760	9760	9760	9760	0
99	20240628	182900	1347355810	9760	9760	9760	9760	0
100	20240628	182800	1347355810	9760	9760	9760	9760	0
101	20240628	182700	1347355810	9760	9760	9760	9760	0
102	20240628	182600	1347355810	9760	9760	9760	9760	0
103	20240628	182500	1347355810	9760	9760	9760	9760	0
104	20240628	182400	1347355810	9760	9760	9760	9760	0
105	20240628	182300	1347355810	9760	9760	9760	9760	0
106	20240628	182200	1347355810	9760	9760	9760	9760	0
107	20240628	182100	1347355810	9760	9760	9760	9760	0
108	20240628	182000	1347355810	9760	9760	9760	9760	0
109	20240628	181900	1347355810	9760	9760	9760	9760	0
110	20240628	181800	1347355810	9760	9760	9760	9760	0
111	20240628	181700	1347355810	9760	9760	9760	9760	0
112	20240628	181600	1347355810	9760	9760	9760	9760	0
113	20240628	181500	1347355810	9760	9760	9760	9760	0
114	20240628	181400	1347355810	9760	9760	9760	9760	0
115	20240628	181300	1347355810	9760	9760	9760	9760	0
116	20240628	181200	1347355810	9760	9760	9760	9760	0
117	20240628	181100	1347355810	9760	9760	9760	9760	0
118	20240628	181000	1347355810	9760	9760	9760	9760	0
119	20240628	180900	1347355810	9760	9760	9760	9760	0
120	20240628	180800	1347355810	9760	9760	9760	9760	0
121	20240628	180700	1347355810	9760	9760	9760	9760	0
122	20240628	180600	1347355810	9760	9760	9760	9760	13408
123	20240628	180500	1347355810	9760	9760	9760	9760	0
124	20240628	180400	1347355810	9760	9760	9760	9760	0
125	20240628	180300	1347355810	9760	9760	9760	9760	0
126	20240628	180200	1347355810	9760	9760	9760	9760	0
127	20240628	180100	1347355810	9760	9760	9760	9760	0
128	20240628	180000	1347355810	9760	9760	9760	9760	0
129	20240628	175900	1347355810	9760	9760	9760	9760	0
130	20240628	175800	1347355810	9760	9760	9760	9760	0
131	20240628	175700	1347355810	9760	9760	9760	9760	0
132	20240628	175600	1347355810	9760	9760	9760	9760	0
133	20240628	175500	1347355810	9760	9760	9760	9760	0
134	20240628	175400	1347355810	9760	9760	9760	9760	0
135	20240628	175300	1347355810	9760	9760	9760	9760	0
136	20240628	175200	1347355810	9760	9760	9760	9760	0
137	20240628	175100	1347355810	9760	9760	9760	9760	0
138	20240628	175000	1347355810	9760	9760	9760	9760	0
139	20240628	174900	1347355810	9760	9760	9760	9760	0
140	20240628	174800	1347355810	9760	9760	9760	9760	0
141	20240628	174700	1347355810	9760	9760	9760	9760	0
142	20240628	174600	1347355810	9760	9760	9760	9760	0
143	20240628	174500	1347355810	9760	9760	9760	9760	0
144	20240628	174400	1347355810	9760	9760	9760	9760	0
145	20240628	174300	1347355810	9760	9760	9760	9760	0
146	20240628	174200	1347355810	9760	9760	9760	9760	0
147	20240628	174100	1347355810	9760	9760	9760	9760	0
148	20240628	174000	1347355810	9760	9760	9760	9760	0
149	20240628	173900	1347355810	9760	9760	9760	9760	0
150	20240628	173800	1347355810	9760	9760	9760	9760	0
151	20240628	173700	1347355810	9760	9760	9760	9760	0
152	20240628	173600	1347355810	9760	9760	9760	9760	13408
153	20240628	173500	1347355810	9760	9760	9760	9760	0
154	20240628	173400	1347355810	9760	9760	9760	9760	0
155	20240628	173300	1347355810	9760	9760	9760	9760	0
156	20240628	173200	1347355810	9760	9760	9760	9760	0
157	20240628	173100	1347355810	9760	9760	9760	9760	0
158	20240628	173000	1347355810	9760	9760	9760	9760	0
159	20240628	172900	1347355810	9760	9760	9760	9760	0
160	20240628	172800	1347355810	9760	9760	9760	9760	0
161	20240628	172700	1347355810	9760	9760	9760	9760	0
162	20240628	172600	1347355810	9760	9760	9760	9760	0
163	20240628	172500	1347355810	9760	9760	9760	9760	0
164	20240628	172400	1347355810	9760	9760	9760	9760	0
165	20240628	172300	1347355810	9760	9760	9760	9760	0
166	20240628	172200	1347355810	9760	9760	9760	9760	0
167	20240628	172100	1347355810	9760	9760	9760	9760	0
168	20240628	172000	1347355810	9760	9760	9760	9760	0
169	20240628	171900	1347355810	9760	9760	9760	9760	0
170	20240628	171800	1347355810	9760	9760	9760	9760	0
171	20240628	171700	1347355810	9760	9760	9760	9760	0
172	20240628	171600	1347355810	9760	9760	9760	9760	0
173	20240628	171500	1347355810	9760	9760	9760	9760	0
174	20240628	171400	1347355810	9760	9760	9760	9760	0
175	20240628	171300	1347355810	9760	9760	9760	9760	0
176	20240628	171200	1347355810	9760	9760	9760	9760	0
177	20240628	171100	1347355810	9760	9760	9760	9760	0
178	20240628	171000	1347355810	9760	9760	9760	9760	0
179	20240628	170900	1347355810	9760	9760	9760	9760	0
180	20240628	170800	1347355810	9760	9760	9760	9760	0
181	20240628	170700	1347355810	9760	9760	9760	9760	0
182	20240628	170600	1347355810	9760	9760	9760	9760	13408
183	20240628	170500	1347355810	9760	9760	9760	9760	0
184	20240628	170400	1347355810	9760	9760	9760	9760	0
185	20240628	170300	1347355810	9760	9760	9760	9760	0
186	20240628	170200	1347355810	9760	9760	9760	9760	0
187	20240628	170100	1347355810	9760	9760	9760	9760	0
188	20240628	170000	1347355810	9760	9760	9760	9760	0
189	20240628	165900	1347355810	9760	9760	9760	9760	0
190	20240628	165800	1347355810	9760	9760	9760	9760	0
191	20240628	165700	1347355810	9760	9760	9760	9760	0
192	20240628	165600	1347355810	9760	9760	9760	9760	0
193	20240628	165500	1347355810	9760	9760	9760	9760	0
194	20240628	165400	1347355810	9760	9760	9760	9760	0
195	20240628	165300	1347355810	9760	9760	9760	9760	0
196	20240628	165200	1347355810	9760	9760	9760	9760	0
197	20240628	165100	1347355810	9760	9760	9760	9760	0
198	20240628	165000	1347355810	9760	9760	9760	9760	0
199	20240628	164900	1347355810	9760	9760	9760	9760	0
200	20240628	164800	1347355810	9760	9760	9760	9760	0
201	20240628	164700	1347355810	9760	9760	9760	9760	0
202	20240628	164600	1347355810	9760	9760	9760	9760	0
203	20240628	164500	1347355810	9760	9760	9760	9760	0
204	20240628	164400	1347355810	9760	9760	9760	9760	0
205	20240628	164300	1347355810	9760	9760	9760	9760	0
206	20240628	164200	1347355810	9760	9760	9760	9760	0
207	20240628	164100	1347355810	9760	9760	9760	9760	0
208	20240628	164000	1347355810	9760	9760	9760	9760	0
209	20240628	163900	1347355810	9760	9760	9760	9760	0
210	20240628	163800	1347355810	9760	9760	9760	9760	0
211	20240628	163700	1347355810	9760	9760	9760	9760	0
212	20240628	163600	1347355810	9760	9760	9760	9760	13408
213	20240628	163500	1347355810	9760	9760	9760	9760	0
214	20240628	163400	1347355810	9760	9760	9760	9760	0
215	20240628	163300	1347355810	9760	9760	9760	9760	0
216	20240628	163200	1347355810	9760	9760	9760	9760	0
217	20240628	163100	1347355810	9760	9760	9760	9760	0
218	20240628	163000	1347355810	9760	9760	9760	9760	0
219	20240628	162900	1347355810	9760	9760	9760	9760	0
220	20240628	162800	1347355810	9760	9760	9760	9760	0
221	20240628	162700	1347355810	9760	9760	9760	9760	0
222	20240628	162600	1347355810	9760	9760	9760	9760	0
223	20240628	162500	1347355810	9760	9760	9760	9760	0
224	20240628	162400	1347355810	9760	9760	9760	9760	0
225	20240628	162300	1347355810	9760	9760	9760	9760	0
226	20240628	162200	1347355810	9760	9760	9760	9760	0
227	20240628	162100	1347355810	9760	9760	9760	9760	0
228	20240628	162000	1347355810	9760	9760	9760	9760	0
229	20240628	161900	1347355810	9760	9760	9760	9760	0
230	20240628	161800	1347355810	9760	9760	9760	9760	0
231	20240628	161700	1347355810	9760	9760	9760	9760	0
232	20240628	161600	1347355810	9760	9760	9760	9760	0
233	20240628	161500	1347355810	9760	9760	9760	9760	0
234	20240628	161400	1347355810	9760	9760	9760	9760	0
235	20240628	161300	1347355810	9760	9760	9760	9760	0
236	20240628	161200	1347355810	9760	9760	9760	9760	0
237	20240628	161100	1347355810	9760	9760	9760	9760	0
238	20240628	161000	1347355810	9760	9760	9760	9760	0
239	20240628	160900	1347355810	9760	9760	9760	9760	0
240	20240628	160800	1347355810	9760	9760	9760	9760	0
241	20240628	160700	1347355810	9760	9760	9760	9760	0
242	20240628	160600	1347355810	9760	9760	9760	9760	13408
243	20240628	160500	1347355810	9760	9760	9760	9760	0
244	20240628	160400	1347355810	9760	9760	9760	9760	0
245	20240628	160300	1347355810	9760	9760	9760	9760	0
246	20240628	160200	1347355810	9760	9760	9760	9760	0
247	20240628	160100	1347355810	9760	9760	9760	9760	0
248	20240628	160000	1347355810	9760	9760	9760	9760	0
249	20240628	155900	1347355810	9760	9760	9760	9760	0
250	20240628	155800	1347355810	9760	9760	9760	9760	0
251	20240628	155700	1347355810	9760	9760	9760	9760	0
252	20240628	155600	1347355810	9760	9760	9760	9760	0
253	20240628	155500	1347355810	9760	9760	9760	9760	0
254	20240628	155400	1347355810	9760	9760	9760	9760	0
255	20240628	155300	1347355810	9760	9760	9760	9760	0
256	20240628	155200	1347355810	9760	9760	9760	9760	0
257	20240628	155100	1347355810	9760	9760	9760	9760	0
258	20240628	155000	1347355810	9760	9760	9760	9760	0
259	20240628	154900	1347355810	9760	9760	9760	9760	0
260	20240628	154800	1347355810	9760	9760	9760	9760	0
261	20240628	154700	1347355810	9760	9760	9760	9760	0
262	20240628	154600	1347355810	9760	9760	9760	9760	0
263	20240628	154500	1347355810	9760	9760	9760	9760	0
264	20240628	154400	1347355810	9760	9760	9760	9760	0
265	20240628	154300	1347355810	9760	9760	9760	9760	0
266	20240628	154200	1347355810	9760	9760	9760	9760	0
267	20240628	154100	1347355810	9760	9760	9760	9760	0
268	20240628	154000	1347355810	9760	9760	9760	9760	0
269	20240628	153900	1347355810	9760	9760	9760	9760	0
270	20240628	153800	1347355810	9760	9760	9760	9760	0
271	20240628	153700	1347355810	9760	9760	9760	9760	0
272	20240628	153600	1347355810	9760	9760	9760	9760	13408
273	20240628	153500	1347355810	9760	9760	9760	9760	0
274	20240628	153400	1347355810	9760	9760	9760	9760	0
275	20240628	153300	1347355810	9760	9760	9760	9760	0
276	20240628	153200	1347355810	9760	9760	9760	9760	0
277	20240628	153100	1347355810	9760	9760	9760	9760	0
278	20240628	153000	1347355810	9760	9760	9760	9760	13408
279	20240628	152900	1216493730	9740	9740	9740	9740	0
280	20240628	152800	1216493730	9740	9740	9740	9740	0
281	20240628	152700	1216493730	9740	9740	9740	9740	0
282	20240628	152600	1216493730	9740	9740	9740	9740	0
283	20240628	152500	1216493730	9740	9740	9740	9740	0
284	20240628	152400	1216493730	9740	9740	9740	9740	0
285	20240628	152300	1216493730	9740	9740	9740	9740	0
286	20240628	152200	1216493730	9740	9740	9740	9740	0
287	20240628	152100	1216493730	9740	9740	9740	9740	0
288	20240628	152000	1216493730	9740	9740	9740	9740	0
289	20240628	151900	1216493730	9740	9740	9740	9740	788
290	20240628	151800	1208818610	9730	9710	9740	9710	185
291	20240628	151700	1207019560	9710	9710	9710	9710	0
292	20240628	151600	1207019560	9710	9710	9710	9710	0
293	20240628	151500	1207019560	9710	9730	9730	9710	784
294	20240628	151400	1199406360	9730	9730	9730	9730	100
295	20240628	151300	1198433360	9730	9720	9730	9720	408
296	20240628	151200	1194464370	9720	9710	9720	9710	398
297	20240628	151100	1190597870	9710	9710	9710	9710	675
298	20240628	151000	1184043620	9710	9720	9720	9710	510
299	20240628	150900	1179086520	9720	9720	9720	9720	0
300	20240628	150800	1179086520	9720	9710	9720	9710	317
301	20240628	150700	1176005350	9700	9700	9700	9700	52
302	20240628	150600	1175500950	9700	9700	9710	9700	593
303	20240628	150500	1169744650	9700	9700	9700	9700	119
304	20240628	150400	1168590350	9700	9700	9700	9700	20
305	20240628	150300	1168396350	9700	9710	9710	9700	96
306	20240628	150200	1167465030	9700	9700	9700	9700	0
307	20240628	150100	1167465030	9700	9700	9700	9700	0
308	20240628	150000	1167465030	9700	9700	9700	9700	500
309	20240628	145900	1162615030	9710	9710	9710	9710	268
310	20240628	145800	1160012750	9690	9690	9690	9690	0
311	20240628	145700	1160012750	9690	9690	9690	9690	0
312	20240628	145600	1160012750	9690	9690	9690	9690	44
313	20240628	145500	1159586390	9680	9680	9680	9680	20
314	20240628	145400	1159392790	9680	9680	9680	9680	0
315	20240628	145300	1159392790	9680	9680	9680	9680	1
316	20240628	145200	1159383110	9670	9670	9670	9670	0
317	20240628	145100	1159383110	9670	9670	9670	9670	0
318	20240628	145000	1159383110	9670	9700	9700	9670	99
319	20240628	144900	1158424880	9710	9710	9710	9710	0
320	20240628	144800	1158424880	9710	9710	9710	9710	416
321	20240628	144700	1154385520	9700	9700	9700	9700	680
322	20240628	144600	1147789520	9670	9670	9670	9670	51
323	20240628	144500	1147296350	9660	9660	9660	9660	0
324	20240628	144400	1147296350	9660	9660	9660	9660	0
325	20240628	144300	1147296350	9660	9660	9660	9660	0
326	20240628	144200	1147296350	9660	9660	9660	9660	0
327	20240628	144100	1147296350	9660	9660	9660	9660	0
328	20240628	144000	1147296350	9660	9660	9660	9660	503
329	20240628	143900	1142437370	9700	9700	9700	9700	0
330	20240628	143800	1142437370	9700	9700	9700	9700	0
331	20240628	143700	1142437370	9700	9700	9700	9700	0
332	20240628	143600	1142437370	9700	9700	9700	9700	101
333	20240628	143500	1141457670	9700	9700	9700	9700	1
334	20240628	143400	1141447970	9660	9660	9660	9660	0
335	20240628	143300	1141447970	9660	9660	9660	9660	1
336	20240628	143200	1141438310	9660	9660	9660	9660	50
337	20240628	143100	1140955310	9650	9670	9670	9650	2746
338	20240628	143000	1114433160	9670	9670	9670	9670	0
339	20240628	142900	1114433160	9670	9670	9670	9670	71
340	20240628	142800	1113746590	9660	9680	9680	9660	2838
341	20240628	142700	1086314740	9670	9670	9670	9670	872
342	20240628	142600	1077882500	9670	9670	9670	9670	0
343	20240628	142500	1077882500	9670	9680	9680	9670	1300
344	20240628	142400	1065308590	9680	9690	9690	9680	99
345	20240628	142300	1064349970	9700	9700	9700	9700	0
346	20240628	142200	1064349970	9700	9700	9700	9700	10
347	20240628	142100	1064252970	9680	9680	9680	9680	20
348	20240628	142000	1064059370	9670	9670	9670	9670	0
349	20240628	141900	1064059370	9670	9670	9670	9670	0
350	20240628	141800	1064059370	9670	9670	9670	9670	0
351	20240628	141700	1064059370	9670	9670	9670	9670	0
352	20240628	141600	1064059370	9670	9670	9670	9670	1
353	20240628	141500	1064049700	9690	9690	9690	9690	1918
354	20240628	141400	1045464280	9650	9670	9670	9650	3500
355	20240628	141300	1011673340	9670	9670	9670	9670	0
356	20240628	141200	1011673340	9670	9670	9670	9670	99
357	20240628	141100	1010716010	9670	9670	9670	9670	5
358	20240628	141000	1010667660	9670	9670	9670	9670	10
359	20240628	140900	1010570960	9700	9700	9700	9700	0
360	20240628	140800	1010570960	9700	9700	9700	9700	0
361	20240628	140700	1010570960	9700	9700	9700	9700	2
362	20240628	140600	1010551560	9670	9670	9670	9670	1
363	20240628	140500	1010541890	9650	9650	9650	9650	0
364	20240628	140400	1010541890	9650	9650	9650	9650	0
365	20240628	140300	1010541890	9650	9650	9650	9650	20
366	20240628	140200	1010348890	9650	9650	9650	9650	100
367	20240628	140100	1009383890	9650	9650	9650	9650	633
368	20240628	140000	1003275440	9650	9650	9650	9650	0
369	20240628	135900	1003275440	9650	9660	9660	9650	8000
370	20240628	135800	926045130	9670	9690	9690	9670	3000
371	20240628	135700	897035110	9670	9690	9690	9670	2000
372	20240628	135600	877683450	9690	9690	9690	9690	0
373	20240628	135500	877683450	9690	9690	9690	9690	1
374	20240628	135400	877673760	9700	9700	9700	9700	8
375	20240628	135300	877596160	9670	9670	9670	9670	0
376	20240628	135200	877596160	9670	9670	9670	9670	0
377	20240628	135100	877596160	9670	9670	9670	9670	10
378	20240628	135000	877499460	9670	9670	9670	9670	0
379	20240628	134900	877499460	9670	9670	9670	9670	0
380	20240628	134800	877499460	9670	9690	9690	9670	2000
381	20240628	134700	858152900	9670	9670	9670	9670	0
382	20240628	134600	858152900	9670	9670	9670	9670	0
383	20240628	134500	858152900	9670	9670	9670	9670	0
384	20240628	134400	858152900	9670	9670	9670	9670	9
385	20240628	134300	858065870	9710	9710	9710	9710	7
386	20240628	134200	857997900	9670	9670	9670	9670	0
387	20240628	134100	857997900	9670	9670	9670	9670	0
388	20240628	134000	857997900	9670	9670	9670	9670	0
389	20240628	133900	857997900	9670	9680	9680	9670	1389
390	20240628	133800	844552840	9680	9700	9700	9680	3700
391	20240628	133700	808734110	9710	9710	9710	9710	0
392	20240628	133600	808734110	9710	9710	9710	9710	0
393	20240628	133500	808734110	9710	9710	9710	9710	0
394	20240628	133400	808734110	9710	9710	9710	9710	0
395	20240628	133300	808734110	9710	9710	9710	9710	0
396	20240628	133200	808734110	9710	9710	9710	9710	3
397	20240628	133100	808704980	9710	9710	9710	9710	0
398	20240628	133000	808704980	9710	9710	9710	9710	17
399	20240628	132900	808539910	9700	9700	9700	9700	9
400	20240628	132800	808452610	9710	9710	9710	9710	0
401	20240628	132700	808452610	9710	9700	9710	9700	120
402	20240628	132600	807288080	9680	9680	9680	9680	0
403	20240628	132500	807288080	9680	9680	9680	9680	0
404	20240628	132400	807288080	9680	9680	9680	9680	1
405	20240628	132300	807278400	9680	9680	9680	9680	0
406	20240628	132200	807278400	9680	9680	9680	9680	3
407	20240628	132100	807249360	9710	9710	9710	9710	200
408	20240628	132000	805307360	9710	9710	9710	9710	0
409	20240628	131900	805307360	9710	9710	9710	9710	0
410	20240628	131800	805307360	9710	9710	9710	9710	0
411	20240628	131700	805307360	9710	9710	9710	9710	0
412	20240628	131600	805307360	9710	9710	9710	9710	20
413	20240628	131500	805113160	9710	9710	9710	9710	121
414	20240628	131400	803938250	9680	9680	9680	9680	10
415	20240628	131300	803841450	9710	9680	9710	9680	4
416	20240628	131200	803802670	9680	9680	9680	9680	0
417	20240628	131100	803802670	9680	9680	9680	9680	0
418	20240628	131000	803802670	9680	9680	9680	9680	0
419	20240628	130900	803802670	9680	9680	9680	9680	0
420	20240628	130800	803802670	9680	9680	9680	9680	0
421	20240628	130700	803802670	9680	9680	9680	9680	40
422	20240628	130600	803415470	9690	9690	9690	9690	1100
423	20240628	130500	792756470	9690	9690	9690	9690	500
424	20240628	130400	787911470	9690	9690	9690	9690	0
425	20240628	130300	787911470	9690	9690	9690	9690	0
426	20240628	130200	787911470	9690	9690	9690	9690	0
427	20240628	130100	787911470	9690	9690	9690	9690	10
428	20240628	130000	787814570	9720	9720	9720	9720	0
429	20240628	125900	787814570	9720	9720	9720	9720	0
430	20240628	125800	787814570	9720	9720	9720	9720	280
431	20240628	125700	785092970	9720	9720	9720	9720	0
432	20240628	125600	785092970	9720	9730	9730	9720	210
433	20240628	125500	783051670	9730	9730	9730	9730	10
434	20240628	125400	782954370	9730	9730	9730	9730	0
435	20240628	125300	782954370	9730	9730	9730	9730	0
436	20240628	125200	782954370	9730	9730	9730	9730	0
437	20240628	125100	782954370	9730	9730	9730	9730	270
438	20240628	125000	780327270	9730	9720	9730	9720	253
439	20240628	124900	777867960	9680	9680	9680	9680	0
440	20240628	124800	777867960	9680	9680	9680	9680	0
441	20240628	124700	777867960	9680	9710	9720	9680	1540
442	20240628	124600	762913370	9690	9690	9690	9690	0
443	20240628	124500	762913370	9690	9690	9690	9690	750
444	20240628	124400	755645870	9710	9710	9710	9710	4
445	20240628	124300	755607030	9710	9710	9710	9710	326
446	20240628	124200	752441570	9710	9690	9710	9690	344
447	20240628	124100	749104720	9690	9690	9690	9690	1
448	20240628	124000	749095030	9680	9680	9680	9680	0
449	20240628	123900	749095030	9680	9680	9680	9680	40
450	20240628	123800	748707830	9660	9660	9660	9660	0
451	20240628	123700	748707830	9660	9660	9660	9660	0
452	20240628	123600	748707830	9660	9660	9660	9660	0
453	20240628	123500	748707830	9660	9660	9660	9660	60
454	20240628	123400	748128230	9670	9670	9670	9670	164
455	20240628	123300	746542350	9660	9660	9660	9660	200
456	20240628	123200	744610350	9660	9670	9670	9660	101
457	20240628	123100	743634680	9670	9670	9670	9670	5
458	20240628	123000	743586330	9660	9660	9660	9660	0
459	20240628	122900	743586330	9660	9660	9660	9660	0
460	20240628	122800	743586330	9660	9660	9660	9660	5
461	20240628	122700	743538030	9660	9660	9660	9660	169
462	20240628	122600	741905490	9650	9650	9650	9650	0
463	20240628	122500	741905490	9650	9650	9650	9650	0
464	20240628	122400	741905490	9650	9650	9650	9650	0
465	20240628	122300	741905490	9650	9650	9650	9650	0
466	20240628	122200	741905490	9650	9650	9650	9650	0
467	20240628	122100	741905490	9650	9650	9650	9650	151
468	20240628	122000	740448340	9650	9650	9650	9650	0
469	20240628	121900	740448340	9650	9650	9650	9650	0
470	20240628	121800	740448340	9650	9660	9660	9650	50
471	20240628	121700	739965560	9660	9660	9660	9660	15
472	20240628	121600	739820660	9670	9670	9670	9670	1
473	20240628	121500	739810990	9670	9670	9670	9670	1
474	20240628	121400	739801320	9650	9650	9650	9650	300
475	20240628	121300	736906320	9640	9650	9650	9640	390
476	20240628	121200	733145490	9650	9650	9650	9650	5
477	20240628	121100	733097240	9650	9650	9650	9650	0
478	20240628	121000	733097240	9650	9650	9650	9650	0
479	20240628	120900	733097240	9650	9650	9650	9650	3000
480	20240628	120800	704147240	9680	9680	9680	9680	2
481	20240628	120700	704127880	9680	9680	9680	9680	5
482	20240628	120600	704079480	9690	9690	9690	9690	0
483	20240628	120500	704079480	9690	9690	9690	9690	0
484	20240628	120400	704079480	9690	9690	9690	9690	0
485	20240628	120300	704079480	9690	9690	9690	9690	0
486	20240628	120200	704079480	9690	9690	9690	9690	6
487	20240628	120100	704021340	9690	9690	9690	9690	0
488	20240628	120000	704021340	9690	9690	9690	9690	1
489	20240628	115900	704011650	9710	9710	9710	9710	0
490	20240628	115800	704011650	9710	9710	9710	9710	0
491	20240628	115700	704011650	9710	9710	9710	9710	0
492	20240628	115600	704011650	9710	9710	9710	9710	1
493	20240628	115500	704001940	9610	9690	9690	9610	7650
494	20240628	115400	630198230	9690	9690	9690	9690	0
495	20240628	115300	630198230	9690	9690	9690	9690	0
496	20240628	115200	630198230	9690	9690	9690	9690	0
497	20240628	115100	630198230	9690	9690	9690	9690	0
498	20240628	115000	630198230	9690	9700	9700	9690	1202
499	20240628	114900	618547980	9700	9700	9700	9700	0
500	20240628	114800	618547980	9700	9700	9700	9700	141
501	20240628	114700	617180280	9700	9700	9700	9700	8
502	20240628	114600	617102680	9700	9700	9700	9700	0
503	20240628	114500	617102680	9700	9700	9700	9700	0
504	20240628	114400	617102680	9700	9700	9700	9700	0
505	20240628	114300	617102680	9700	9700	9700	9700	0
506	20240628	114200	617102680	9700	9700	9700	9700	0
507	20240628	114100	617102680	9700	9700	9700	9700	0
508	20240628	114000	617102680	9700	9700	9700	9700	10
509	20240628	113900	617005680	9710	9710	9710	9710	0
510	20240628	113800	617005680	9710	9710	9710	9710	0
511	20240628	113700	617005680	9710	9710	9710	9710	4
512	20240628	113600	616966840	9710	9710	9710	9710	0
513	20240628	113500	616966840	9710	9710	9710	9710	23
514	20240628	113400	616743510	9710	9710	9710	9710	0
515	20240628	113300	616743510	9710	9710	9710	9710	0
516	20240628	113200	616743510	9710	9710	9710	9710	0
517	20240628	113100	616743510	9710	9710	9710	9710	192
518	20240628	113000	614879190	9710	9710	9710	9710	20
519	20240628	112900	614684990	9710	9710	9710	9710	21
520	20240628	112800	614481080	9710	9720	9720	9710	15
521	20240628	112700	614335400	9720	9720	9720	9720	5
522	20240628	112600	614286800	9720	9720	9720	9720	44
523	20240628	112500	613859120	9720	9720	9720	9720	23
524	20240628	112400	613635560	9720	9710	9720	9710	287
525	20240628	112300	610846460	9710	9710	9710	9710	66
526	20240628	112200	610205600	9710	9710	9710	9710	0
527	20240628	112100	610205600	9710	9710	9710	9710	0
528	20240628	112000	610205600	9710	9710	9710	9710	100
529	20240628	111900	609234600	9710	9710	9710	9710	0
530	20240628	111800	609234600	9710	9710	9710	9710	0
531	20240628	111700	609234600	9710	9710	9710	9710	1
532	20240628	111600	609224890	9710	9710	9710	9710	1
533	20240628	111500	609215180	9710	9710	9710	9710	1
534	20240628	111400	609205470	9710	9710	9710	9710	0
535	20240628	111300	609205470	9710	9700	9710	9690	460
536	20240628	111200	604747430	9700	9700	9700	9700	249
537	20240628	111100	602332130	9700	9700	9700	9700	0
538	20240628	111000	602332130	9700	9700	9700	9700	2
539	20240628	110900	602312730	9680	9680	9680	9680	0
540	20240628	110800	602312730	9680	9680	9680	9680	0
541	20240628	110700	602312730	9680	9680	9680	9680	0
542	20240628	110600	602312730	9680	9690	9690	9680	200
543	20240628	110500	600376420	9680	9680	9680	9680	0
544	20240628	110400	600376420	9680	9690	9690	9680	210
545	20240628	110300	598342890	9690	9690	9690	9690	93
546	20240628	110200	597441720	9700	9690	9700	9690	242
547	20240628	110100	595096720	9690	9690	9690	9690	124
548	20240628	110000	593895160	9690	9690	9690	9690	0
549	20240628	105900	593895160	9690	9690	9690	9690	50
550	20240628	105800	593410660	9690	9690	9700	9690	322
551	20240628	105700	590287480	9700	9690	9700	9690	47
552	20240628	105600	589831950	9690	9690	9690	9690	51
553	20240628	105500	589337760	9690	9680	9690	9680	3
554	20240628	105400	589308700	9690	9680	9690	9680	146
555	20240628	105300	587895410	9680	9680	9680	9680	361
556	20240628	105200	584400930	9680	9680	9680	9680	0
557	20240628	105100	584400930	9680	9690	9690	9680	143
558	20240628	105000	583016610	9690	9690	9690	9690	97
559	20240628	104900	582076680	9680	9680	9680	9680	0
560	20240628	104800	582076680	9680	9680	9680	9680	0
561	20240628	104700	582076680	9680	9680	9680	9680	1
562	20240628	104600	582067000	9690	9690	9690	9690	200
563	20240628	104500	580129000	9680	9690	9690	9680	367
564	20240628	104400	576576380	9690	9690	9690	9690	10
565	20240628	104300	576479480	9690	9700	9700	9680	300
566	20240628	104200	573572800	9710	9710	9710	9710	0
567	20240628	104100	573572800	9710	9700	9710	9700	24
568	20240628	104000	573339960	9710	9700	9710	9700	124
569	20240628	103900	572137020	9700	9690	9700	9690	101
570	20240628	103800	571157330	9690	9690	9690	9690	459
571	20240628	103700	566709620	9680	9680	9680	9680	210
572	20240628	103600	564676820	9680	9680	9680	9680	494
573	20240628	103500	559894900	9690	9680	9690	9680	11
574	20240628	103400	559788410	9690	9690	9690	9690	0
575	20240628	103300	559788410	9690	9690	9690	9690	21
576	20240628	103200	559584920	9690	9690	9690	9690	0
577	20240628	103100	559584920	9690	9690	9690	9690	789
578	20240628	103000	551939510	9690	9690	9690	9690	229
579	20240628	102900	549720500	9690	9690	9690	9690	0
580	20240628	102800	549720500	9690	9690	9690	9690	1
581	20240628	102700	549710810	9690	9690	9690	9690	3
582	20240628	102600	549681740	9690	9690	9690	9690	16
583	20240628	102500	549526700	9690	9690	9690	9690	0
584	20240628	102400	549526700	9690	9690	9690	9690	15
585	20240628	102300	549381350	9660	9650	9660	9650	277
586	20240628	102200	546706220	9650	9650	9650	9650	54
587	20240628	102100	546185120	9660	9660	9660	9660	0
588	20240628	102000	546185120	9660	9660	9660	9660	60
589	20240628	101900	545605520	9660	9660	9660	9660	1
590	20240628	101800	545595860	9620	9620	9620	9620	133
591	20240628	101700	544316400	9620	9650	9650	9610	2028
592	20240628	101600	524792020	9690	9690	9690	9690	0
593	20240628	101500	524792020	9690	9660	9690	9630	1301
594	20240628	101400	512242910	9690	9690	9690	9690	0
595	20240628	101300	512242910	9690	9690	9690	9690	61
596	20240628	101200	511651820	9660	9660	9660	9650	104
597	20240628	101100	510647250	9670	9670	9670	9670	0
598	20240628	101000	510647250	9670	9670	9670	9670	3
599	20240628	100900	510618240	9670	9670	9670	9670	13
600	20240628	100800	510492530	9670	9670	9670	9670	10
601	20240628	100700	510395830	9670	9680	9680	9670	1671
602	20240628	100600	494234990	9690	9690	9690	9690	1
603	20240628	100500	494225300	9680	9690	9690	9680	73
604	20240628	100400	493517960	9690	9690	9690	9690	69
605	20240628	100300	492849350	9690	9680	9690	9680	198
606	20240628	100200	490931190	9670	9670	9670	9670	18
607	20240628	100100	490757130	9670	9670	9670	9650	51
608	20240628	100000	490264560	9630	9650	9650	9630	120
609	20240628	095900	489108940	9650	9670	9670	9650	392
610	20240628	095800	485325190	9650	9650	9650	9650	193
611	20240628	095700	483462740	9650	9650	9650	9650	38
612	20240628	095600	483096040	9650	9660	9660	9610	4708
613	20240628	095500	437789860	9660	9650	9660	9650	62
614	20240628	095400	437191550	9650	9630	9650	9630	38
615	20240628	095300	436824990	9660	9660	9660	9660	2
616	20240628	095200	436805670	9660	9660	9660	9660	5
617	20240628	095100	436757370	9660	9660	9660	9660	6
618	20240628	095000	436699410	9660	9640	9660	9620	1180
619	20240628	094900	425339560	9630	9630	9630	9630	0
620	20240628	094800	425339560	9630	9660	9660	9630	1000
621	20240628	094700	415696840	9660	9660	9660	9660	1
622	20240628	094600	415687180	9660	9670	9670	9660	166
623	20240628	094500	414082340	9670	9680	9680	9670	310
624	20240628	094400	411084050	9690	9690	9690	9690	0
625	20240628	094300	411084050	9690	9690	9690	9690	0
626	20240628	094200	411084050	9690	9690	9690	9690	9
627	20240628	094100	410996840	9690	9690	9690	9690	4
628	20240628	094000	410958080	9660	9660	9660	9660	21
629	20240628	093900	410755220	9660	9660	9660	9660	3
630	20240628	093800	410726240	9630	9660	9660	9630	57
631	20240628	093700	410176430	9660	9660	9660	9660	0
632	20240628	093600	410176430	9660	9660	9660	9660	0
633	20240628	093500	410176430	9660	9630	9660	9620	1502
634	20240628	093400	395721820	9630	9650	9650	9630	240
635	20240628	093300	393407820	9660	9620	9660	9610	537
636	20240628	093200	388243830	9660	9690	9690	9620	7899
637	20240628	093100	312217980	9640	9660	9660	9640	3049
638	20240628	093000	282820310	9660	9660	9660	9660	510
639	20240628	092900	277893710	9660	9660	9660	9660	84
640	20240628	092800	277082270	9660	9680	9680	9660	3008
641	20240628	092700	248018630	9680	9680	9680	9680	0
642	20240628	092600	248018630	9680	9680	9680	9680	11
643	20240628	092500	247912150	9680	9700	9700	9660	84
644	20240628	092400	247099120	9700	9710	9710	9660	1584
645	20240628	092300	231793840	9670	9680	9680	9670	1877
646	20240628	092200	213640620	9680	9700	9700	9680	2156
647	20240628	092100	192765930	9740	9700	9740	9700	259
648	20240628	092000	190244470	9690	9710	9710	9690	200
649	20240628	091900	188302920	9710	9700	9740	9700	1288
650	20240628	091800	175796520	9690	9690	9700	9690	180
651	20240628	091700	174052300	9710	9710	9710	9710	55
652	20240628	091600	173518250	9710	9720	9720	9710	31
653	20240628	091500	173217230	9720	9730	9740	9650	5255
654	20240628	091400	122397730	9730	9730	9730	9730	141
655	20240628	091300	121025800	9650	9710	9740	9650	8177
656	20240628	091200	41905100	9730	9760	9760	9710	1368
657	20240628	091100	28620740	9720	9720	9720	9720	784
658	20240628	091000	21000260	9720	9740	9740	9720	71
659	20240628	090900	20310110	9750	9750	9750	9750	5
660	20240628	090800	20261360	9790	9790	9790	9790	0
661	20240628	090700	20261360	9790	9740	9790	9720	502
662	20240628	090600	15371250	9760	9760	9760	9750	978
663	20240628	090500	5829080	9790	9770	9790	9770	382
664	20240628	090400	2090820	9790	9770	9790	9770	80
665	20240628	090300	1309100	9770	9770	9770	9770	22
666	20240628	090200	1094160	9770	9770	9770	9770	11
667	20240628	090100	986690	9770	9770	9770	9770	0
668	20240628	090000	986690	9770	9770	9770	9770	97