KissMeData/059120/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	194300	317931430	9650	9650	9650	9650	1770
3	20240628	194200	317931430	9650	9650	9650	9650	0
4	20240628	194100	317931430	9650	9650	9650	9650	0
5	20240628	194000	317931430	9650	9650	9650	9650	0
6	20240628	193900	317931430	9650	9650	9650	9650	0
7	20240628	193800	317931430	9650	9650	9650	9650	0
8	20240628	193700	317931430	9650	9650	9650	9650	0
9	20240628	193600	317931430	9650	9650	9650	9650	0
10	20240628	193500	317931430	9650	9650	9650	9650	0
11	20240628	193400	317931430	9650	9650	9650	9650	0
12	20240628	193300	317931430	9650	9650	9650	9650	0
13	20240628	193200	317931430	9650	9650	9650	9650	0
14	20240628	193100	317931430	9650	9650	9650	9650	0
15	20240628	193000	317931430	9650	9650	9650	9650	0
16	20240628	192900	317931430	9650	9650	9650	9650	0
17	20240628	192800	317931430	9650	9650	9650	9650	0
18	20240628	192700	317931430	9650	9650	9650	9650	0
19	20240628	192600	317931430	9650	9650	9650	9650	0
20	20240628	192500	317931430	9650	9650	9650	9650	0
21	20240628	192400	317931430	9650	9650	9650	9650	0
22	20240628	192300	317931430	9650	9650	9650	9650	0
23	20240628	192200	317931430	9650	9650	9650	9650	0
24	20240628	192100	317931430	9650	9650	9650	9650	0
25	20240628	192000	317931430	9650	9650	9650	9650	0
26	20240628	191900	317931430	9650	9650	9650	9650	0
27	20240628	191800	317931430	9650	9650	9650	9650	0
28	20240628	191700	317931430	9650	9650	9650	9650	0
29	20240628	191600	317931430	9650	9650	9650	9650	0
30	20240628	191500	317931430	9650	9650	9650	9650	0
31	20240628	191400	317931430	9650	9650	9650	9650	0
32	20240628	191300	317931430	9650	9650	9650	9650	1770
33	20240628	191200	317931430	9650	9650	9650	9650	0
34	20240628	191100	317931430	9650	9650	9650	9650	0
35	20240628	191000	317931430	9650	9650	9650	9650	0
36	20240628	190900	317931430	9650	9650	9650	9650	0
37	20240628	190800	317931430	9650	9650	9650	9650	0
38	20240628	190700	317931430	9650	9650	9650	9650	0
39	20240628	190600	317931430	9650	9650	9650	9650	0
40	20240628	190500	317931430	9650	9650	9650	9650	0
41	20240628	190400	317931430	9650	9650	9650	9650	0
42	20240628	190300	317931430	9650	9650	9650	9650	0
43	20240628	190200	317931430	9650	9650	9650	9650	0
44	20240628	190100	317931430	9650	9650	9650	9650	0
45	20240628	190000	317931430	9650	9650	9650	9650	0
46	20240628	185900	317931430	9650	9650	9650	9650	0
47	20240628	185800	317931430	9650	9650	9650	9650	0
48	20240628	185700	317931430	9650	9650	9650	9650	0
49	20240628	185600	317931430	9650	9650	9650	9650	0
50	20240628	185500	317931430	9650	9650	9650	9650	0
51	20240628	185400	317931430	9650	9650	9650	9650	0
52	20240628	185300	317931430	9650	9650	9650	9650	0
53	20240628	185200	317931430	9650	9650	9650	9650	0
54	20240628	185100	317931430	9650	9650	9650	9650	0
55	20240628	185000	317931430	9650	9650	9650	9650	0
56	20240628	184900	317931430	9650	9650	9650	9650	0
57	20240628	184800	317931430	9650	9650	9650	9650	0
58	20240628	184700	317931430	9650	9650	9650	9650	0
59	20240628	184600	317931430	9650	9650	9650	9650	0
60	20240628	184500	317931430	9650	9650	9650	9650	0
61	20240628	184400	317931430	9650	9650	9650	9650	0
62	20240628	184300	317931430	9650	9650	9650	9650	1770
63	20240628	184200	317931430	9650	9650	9650	9650	0
64	20240628	184100	317931430	9650	9650	9650	9650	0
65	20240628	184000	317931430	9650	9650	9650	9650	0
66	20240628	183900	317931430	9650	9650	9650	9650	0
67	20240628	183800	317931430	9650	9650	9650	9650	0
68	20240628	183700	317931430	9650	9650	9650	9650	0
69	20240628	183600	317931430	9650	9650	9650	9650	0
70	20240628	183500	317931430	9650	9650	9650	9650	0
71	20240628	183400	317931430	9650	9650	9650	9650	0
72	20240628	183300	317931430	9650	9650	9650	9650	0
73	20240628	183200	317931430	9650	9650	9650	9650	0
74	20240628	183100	317931430	9650	9650	9650	9650	0
75	20240628	183000	317931430	9650	9650	9650	9650	0
76	20240628	182900	317931430	9650	9650	9650	9650	0
77	20240628	182800	317931430	9650	9650	9650	9650	0
78	20240628	182700	317931430	9650	9650	9650	9650	0
79	20240628	182600	317931430	9650	9650	9650	9650	0
80	20240628	182500	317931430	9650	9650	9650	9650	0
81	20240628	182400	317931430	9650	9650	9650	9650	0
82	20240628	182300	317931430	9650	9650	9650	9650	0
83	20240628	182200	317931430	9650	9650	9650	9650	0
84	20240628	182100	317931430	9650	9650	9650	9650	0
85	20240628	182000	317931430	9650	9650	9650	9650	0
86	20240628	181900	317931430	9650	9650	9650	9650	0
87	20240628	181800	317931430	9650	9650	9650	9650	0
88	20240628	181700	317931430	9650	9650	9650	9650	0
89	20240628	181600	317931430	9650	9650	9650	9650	0
90	20240628	181500	317931430	9650	9650	9650	9650	0
91	20240628	181400	317931430	9650	9650	9650	9650	0
92	20240628	181300	317931430	9650	9650	9650	9650	1770
93	20240628	181200	317931430	9650	9650	9650	9650	0
94	20240628	181100	317931430	9650	9650	9650	9650	0
95	20240628	181000	317931430	9650	9650	9650	9650	0
96	20240628	180900	317931430	9650	9650	9650	9650	0
97	20240628	180800	317931430	9650	9650	9650	9650	0
98	20240628	180700	317931430	9650	9650	9650	9650	0
99	20240628	180600	317931430	9650	9650	9650	9650	0
100	20240628	180500	317931430	9650	9650	9650	9650	0
101	20240628	180400	317931430	9650	9650	9650	9650	0
102	20240628	180300	317931430	9650	9650	9650	9650	0
103	20240628	180200	317931430	9650	9650	9650	9650	0
104	20240628	180100	317931430	9650	9650	9650	9650	0
105	20240628	180000	317931430	9650	9650	9650	9650	0
106	20240628	175900	317931430	9650	9650	9650	9650	0
107	20240628	175800	317931430	9650	9650	9650	9650	0
108	20240628	175700	317931430	9650	9650	9650	9650	0
109	20240628	175600	317931430	9650	9650	9650	9650	0
110	20240628	175500	317931430	9650	9650	9650	9650	0
111	20240628	175400	317931430	9650	9650	9650	9650	0
112	20240628	175300	317931430	9650	9650	9650	9650	0
113	20240628	175200	317931430	9650	9650	9650	9650	0
114	20240628	175100	317931430	9650	9650	9650	9650	0
115	20240628	175000	317931430	9650	9650	9650	9650	0
116	20240628	174900	317931430	9650	9650	9650	9650	0
117	20240628	174800	317931430	9650	9650	9650	9650	0
118	20240628	174700	317931430	9650	9650	9650	9650	0
119	20240628	174600	317931430	9650	9650	9650	9650	0
120	20240628	174500	317931430	9650	9650	9650	9650	0
121	20240628	174400	317931430	9650	9650	9650	9650	0
122	20240628	174300	317931430	9650	9650	9650	9650	1770
123	20240628	174200	317931430	9650	9650	9650	9650	0
124	20240628	174100	317931430	9650	9650	9650	9650	0
125	20240628	174000	317931430	9650	9650	9650	9650	0
126	20240628	173900	317931430	9650	9650	9650	9650	0
127	20240628	173800	317931430	9650	9650	9650	9650	0
128	20240628	173700	317931430	9650	9650	9650	9650	0
129	20240628	173600	317931430	9650	9650	9650	9650	0
130	20240628	173500	317931430	9650	9650	9650	9650	0
131	20240628	173400	317931430	9650	9650	9650	9650	0
132	20240628	173300	317931430	9650	9650	9650	9650	0
133	20240628	173200	317931430	9650	9650	9650	9650	0
134	20240628	173100	317931430	9650	9650	9650	9650	0
135	20240628	173000	317931430	9650	9650	9650	9650	0
136	20240628	172900	317931430	9650	9650	9650	9650	0
137	20240628	172800	317931430	9650	9650	9650	9650	0
138	20240628	172700	317931430	9650	9650	9650	9650	0
139	20240628	172600	317931430	9650	9650	9650	9650	0
140	20240628	172500	317931430	9650	9650	9650	9650	0
141	20240628	172400	317931430	9650	9650	9650	9650	0
142	20240628	172300	317931430	9650	9650	9650	9650	0
143	20240628	172200	317931430	9650	9650	9650	9650	0
144	20240628	172100	317931430	9650	9650	9650	9650	0
145	20240628	172000	317931430	9650	9650	9650	9650	0
146	20240628	171900	317931430	9650	9650	9650	9650	0
147	20240628	171800	317931430	9650	9650	9650	9650	0
148	20240628	171700	317931430	9650	9650	9650	9650	0
149	20240628	171600	317931430	9650	9650	9650	9650	0
150	20240628	171500	317931430	9650	9650	9650	9650	0
151	20240628	171400	317931430	9650	9650	9650	9650	0
152	20240628	171300	317931430	9650	9650	9650	9650	1770
153	20240628	171200	317931430	9650	9650	9650	9650	0
154	20240628	171100	317931430	9650	9650	9650	9650	0
155	20240628	171000	317931430	9650	9650	9650	9650	0
156	20240628	170900	317931430	9650	9650	9650	9650	0
157	20240628	170800	317931430	9650	9650	9650	9650	0
158	20240628	170700	317931430	9650	9650	9650	9650	0
159	20240628	170600	317931430	9650	9650	9650	9650	0
160	20240628	170500	317931430	9650	9650	9650	9650	0
161	20240628	170400	317931430	9650	9650	9650	9650	0
162	20240628	170300	317931430	9650	9650	9650	9650	0
163	20240628	170200	317931430	9650	9650	9650	9650	0
164	20240628	170100	317931430	9650	9650	9650	9650	0
165	20240628	170000	317931430	9650	9650	9650	9650	0
166	20240628	165900	317931430	9650	9650	9650	9650	0
167	20240628	165800	317931430	9650	9650	9650	9650	0
168	20240628	165700	317931430	9650	9650	9650	9650	0
169	20240628	165600	317931430	9650	9650	9650	9650	0
170	20240628	165500	317931430	9650	9650	9650	9650	0
171	20240628	165400	317931430	9650	9650	9650	9650	0
172	20240628	165300	317931430	9650	9650	9650	9650	0
173	20240628	165200	317931430	9650	9650	9650	9650	0
174	20240628	165100	317931430	9650	9650	9650	9650	0
175	20240628	165000	317931430	9650	9650	9650	9650	0
176	20240628	164900	317931430	9650	9650	9650	9650	0
177	20240628	164800	317931430	9650	9650	9650	9650	0
178	20240628	164700	317931430	9650	9650	9650	9650	0
179	20240628	164600	317931430	9650	9650	9650	9650	0
180	20240628	164500	317931430	9650	9650	9650	9650	0
181	20240628	164400	317931430	9650	9650	9650	9650	0
182	20240628	164300	317931430	9650	9650	9650	9650	1770
183	20240628	164200	317931430	9650	9650	9650	9650	0
184	20240628	164100	317931430	9650	9650	9650	9650	0
185	20240628	164000	317931430	9650	9650	9650	9650	0
186	20240628	163900	317931430	9650	9650	9650	9650	0
187	20240628	163800	317931430	9650	9650	9650	9650	0
188	20240628	163700	317931430	9650	9650	9650	9650	0
189	20240628	163600	317931430	9650	9650	9650	9650	0
190	20240628	163500	317931430	9650	9650	9650	9650	0
191	20240628	163400	317931430	9650	9650	9650	9650	0
192	20240628	163300	317931430	9650	9650	9650	9650	0
193	20240628	163200	317931430	9650	9650	9650	9650	0
194	20240628	163100	317931430	9650	9650	9650	9650	0
195	20240628	163000	317931430	9650	9650	9650	9650	0
196	20240628	162900	317931430	9650	9650	9650	9650	0
197	20240628	162800	317931430	9650	9650	9650	9650	0
198	20240628	162700	317931430	9650	9650	9650	9650	0
199	20240628	162600	317931430	9650	9650	9650	9650	0
200	20240628	162500	317931430	9650	9650	9650	9650	0
201	20240628	162400	317931430	9650	9650	9650	9650	0
202	20240628	162300	317931430	9650	9650	9650	9650	0
203	20240628	162200	317931430	9650	9650	9650	9650	0
204	20240628	162100	317931430	9650	9650	9650	9650	0
205	20240628	162000	317931430	9650	9650	9650	9650	0
206	20240628	161900	317931430	9650	9650	9650	9650	0
207	20240628	161800	317931430	9650	9650	9650	9650	0
208	20240628	161700	317931430	9650	9650	9650	9650	0
209	20240628	161600	317931430	9650	9650	9650	9650	0
210	20240628	161500	317931430	9650	9650	9650	9650	0
211	20240628	161400	317931430	9650	9650	9650	9650	0
212	20240628	161300	317931430	9650	9650	9650	9650	1770
213	20240628	161200	317931430	9650	9650	9650	9650	0
214	20240628	161100	317931430	9650	9650	9650	9650	0
215	20240628	161000	317931430	9650	9650	9650	9650	0
216	20240628	160900	317931430	9650	9650	9650	9650	0
217	20240628	160800	317931430	9650	9650	9650	9650	0
218	20240628	160700	317931430	9650	9650	9650	9650	0
219	20240628	160600	317931430	9650	9650	9650	9650	0
220	20240628	160500	317931430	9650	9650	9650	9650	0
221	20240628	160400	317931430	9650	9650	9650	9650	0
222	20240628	160300	317931430	9650	9650	9650	9650	0
223	20240628	160200	317931430	9650	9650	9650	9650	0
224	20240628	160100	317931430	9650	9650	9650	9650	0
225	20240628	160000	317931430	9650	9650	9650	9650	0
226	20240628	155900	317931430	9650	9650	9650	9650	0
227	20240628	155800	317931430	9650	9650	9650	9650	0
228	20240628	155700	317931430	9650	9650	9650	9650	0
229	20240628	155600	317931430	9650	9650	9650	9650	0
230	20240628	155500	317931430	9650	9650	9650	9650	0
231	20240628	155400	317931430	9650	9650	9650	9650	0
232	20240628	155300	317931430	9650	9650	9650	9650	0
233	20240628	155200	317931430	9650	9650	9650	9650	0
234	20240628	155100	317931430	9650	9650	9650	9650	0
235	20240628	155000	317931430	9650	9650	9650	9650	0
236	20240628	154900	317931430	9650	9650	9650	9650	0
237	20240628	154800	317931430	9650	9650	9650	9650	0
238	20240628	154700	317931430	9650	9650	9650	9650	0
239	20240628	154600	317931430	9650	9650	9650	9650	0
240	20240628	154500	317931430	9650	9650	9650	9650	0
241	20240628	154400	317931430	9650	9650	9650	9650	0
242	20240628	154300	317931430	9650	9650	9650	9650	1770
243	20240628	154200	317931430	9650	9650	9650	9650	0
244	20240628	154100	317931430	9650	9650	9650	9650	0
245	20240628	154000	317931430	9650	9650	9650	9650	0
246	20240628	153900	317931430	9650	9650	9650	9650	0
247	20240628	153800	317931430	9650	9650	9650	9650	0
248	20240628	153700	317931430	9650	9650	9650	9650	0
249	20240628	153600	317931430	9650	9650	9650	9650	0
250	20240628	153500	317931430	9650	9650	9650	9650	0
251	20240628	153400	317931430	9650	9650	9650	9650	0
252	20240628	153300	317931430	9650	9650	9650	9650	0
253	20240628	153200	317931430	9650	9650	9650	9650	0
254	20240628	153100	317931430	9650	9650	9650	9650	0
255	20240628	153000	317931430	9650	9650	9650	9650	1770
256	20240628	152900	300850930	9650	9650	9650	9650	0
257	20240628	152800	300850930	9650	9650	9650	9650	0
258	20240628	152700	300850930	9650	9650	9650	9650	0
259	20240628	152600	300850930	9650	9650	9650	9650	0
260	20240628	152500	300850930	9650	9650	9650	9650	0
261	20240628	152400	300850930	9650	9650	9650	9650	0
262	20240628	152300	300850930	9650	9650	9650	9650	0
263	20240628	152200	300850930	9650	9650	9650	9650	0
264	20240628	152100	300850930	9650	9650	9650	9650	0
265	20240628	152000	300850930	9650	9650	9650	9650	0
266	20240628	151900	300850930	9650	9650	9650	9650	7
267	20240628	151800	300783380	9650	9620	9650	9620	217
268	20240628	151700	298695810	9630	9630	9630	9620	521
269	20240628	151600	293683500	9650	9630	9650	9630	79
270	20240628	151500	292922670	9630	9620	9630	9620	101
271	20240628	151400	291951040	9620	9620	9620	9620	383
272	20240628	151300	288266580	9630	9630	9630	9630	0
273	20240628	151200	288266580	9630	9650	9650	9630	21
274	20240628	151100	288064130	9620	9620	9620	9620	24
275	20240628	151000	287833250	9620	9620	9620	9620	2
276	20240628	150900	287814010	9650	9630	9650	9620	151
277	20240628	150800	286361290	9620	9620	9620	9620	0
278	20240628	150700	286361290	9620	9650	9650	9620	261
279	20240628	150600	283850440	9620	9620	9620	9620	154
280	20240628	150500	282368960	9660	9660	9660	9660	0
281	20240628	150400	282368960	9660	9630	9660	9620	461
282	20240628	150300	277933690	9660	9660	9660	9660	0
283	20240628	150200	277933690	9660	9630	9660	9620	464
284	20240628	150100	273467240	9630	9660	9660	9630	73
285	20240628	150000	272763560	9660	9630	9660	9620	716
286	20240628	145900	265872200	9660	9660	9660	9660	1
287	20240628	145800	265862540	9620	9620	9620	9620	0
288	20240628	145700	265862540	9620	9620	9620	9620	0
289	20240628	145600	265862540	9620	9620	9620	9620	0
290	20240628	145500	265862540	9620	9620	9620	9620	0
291	20240628	145400	265862540	9620	9630	9630	9620	53
292	20240628	145300	265352660	9670	9670	9670	9670	3
293	20240628	145200	265323650	9670	9670	9670	9670	0
294	20240628	145100	265323650	9670	9670	9670	9670	0
295	20240628	145000	265323650	9670	9670	9670	9670	0
296	20240628	144900	265323650	9670	9620	9670	9620	105
297	20240628	144800	264308550	9610	9610	9610	9610	15
298	20240628	144700	264164400	9610	9610	9610	9610	0
299	20240628	144600	264164400	9610	9640	9640	9610	621
300	20240628	144500	258196290	9650	9650	9650	9650	7
301	20240628	144400	258128740	9660	9660	9660	9660	0
302	20240628	144300	258128740	9660	9660	9660	9660	0
303	20240628	144200	258128740	9660	9660	9660	9660	0
304	20240628	144100	258128740	9660	9660	9660	9660	0
305	20240628	144000	258128740	9660	9660	9660	9660	0
306	20240628	143900	258128740	9660	9670	9670	9660	2
307	20240628	143800	258109410	9620	9620	9620	9620	0
308	20240628	143700	258109410	9620	9620	9620	9620	50
309	20240628	143600	257628410	9620	9610	9620	9610	123
310	20240628	143500	256445320	9620	9620	9620	9620	8
311	20240628	143400	256368360	9620	9620	9620	9620	162
312	20240628	143300	254809920	9620	9640	9640	9620	3000
313	20240628	143200	225921420	9640	9640	9640	9640	0
314	20240628	143100	225921420	9640	9640	9640	9640	0
315	20240628	143000	225921420	9640	9640	9640	9640	0
316	20240628	142900	225921420	9640	9640	9640	9640	0
317	20240628	142800	225921420	9640	9640	9640	9640	3
318	20240628	142700	225892500	9640	9650	9650	9640	341
319	20240628	142600	222604910	9650	9650	9650	9650	0
320	20240628	142500	222604910	9650	9650	9650	9650	73
321	20240628	142400	221900460	9650	9650	9650	9650	0
322	20240628	142300	221900460	9650	9650	9650	9650	7
323	20240628	142200	221832910	9650	9650	9650	9650	3
324	20240628	142100	221803960	9650	9650	9650	9650	0
325	20240628	142000	221803960	9650	9650	9650	9650	300
326	20240628	141900	218908960	9650	9650	9650	9650	0
327	20240628	141800	218908960	9650	9650	9650	9650	0
328	20240628	141700	218908960	9650	9650	9650	9650	170
329	20240628	141600	217268460	9650	9650	9650	9650	1
330	20240628	141500	217258810	9650	9650	9650	9650	0
331	20240628	141400	217258810	9650	9650	9650	9650	70
332	20240628	141300	216583310	9650	9650	9650	9650	0
333	20240628	141200	216583310	9650	9650	9650	9650	10
334	20240628	141100	216486810	9640	9640	9640	9640	100
335	20240628	141000	215522810	9650	9650	9650	9650	0
336	20240628	140900	215522810	9650	9650	9650	9650	5
337	20240628	140800	215474560	9650	9650	9650	9650	10
338	20240628	140700	215378060	9640	9640	9640	9640	0
339	20240628	140600	215378060	9640	9640	9640	9640	0
340	20240628	140500	215378060	9640	9640	9640	9640	8
341	20240628	140400	215300940	9640	9650	9650	9640	873
342	20240628	140300	206877490	9650	9650	9650	9650	34
343	20240628	140200	206549390	9650	9660	9660	9650	34
344	20240628	140100	206221090	9670	9670	9670	9670	20
345	20240628	140000	206027690	9680	9680	9680	9680	0
346	20240628	135900	206027690	9680	9680	9680	9680	0
347	20240628	135800	206027690	9680	9680	9680	9680	0
348	20240628	135700	206027690	9680	9650	9680	9650	2
349	20240628	135600	206008360	9690	9690	9690	9690	0
350	20240628	135500	206008360	9690	9690	9690	9690	0
351	20240628	135400	206008360	9690	9690	9690	9690	0
352	20240628	135300	206008360	9690	9690	9690	9690	1
353	20240628	135200	205998670	9650	9650	9650	9650	0
354	20240628	135100	205998670	9650	9650	9650	9650	0
355	20240628	135000	205998670	9650	9650	9650	9650	0
356	20240628	134900	205998670	9650	9650	9650	9650	100
357	20240628	134800	205033670	9650	9650	9650	9650	0
358	20240628	134700	205033670	9650	9650	9650	9650	5
359	20240628	134600	204985420	9700	9700	9700	9700	0
360	20240628	134500	204985420	9700	9700	9700	9700	1
361	20240628	134400	204975720	9650	9650	9650	9650	111
362	20240628	134300	203904570	9650	9660	9660	9650	7
363	20240628	134200	203837000	9700	9700	9700	9700	0
364	20240628	134100	203837000	9700	9700	9700	9700	1
365	20240628	134000	203827300	9650	9650	9650	9650	0
366	20240628	133900	203827300	9650	9650	9650	9650	0
367	20240628	133800	203827300	9650	9650	9650	9650	71
368	20240628	133700	203142150	9700	9700	9700	9700	0
369	20240628	133600	203142150	9700	9660	9700	9650	425
370	20240628	133500	199038440	9700	9700	9700	9700	1
371	20240628	133400	199028740	9660	9660	9660	9660	0
372	20240628	133300	199028740	9660	9660	9660	9660	35
373	20240628	133200	198690640	9700	9700	9700	9700	0
374	20240628	133100	198690640	9700	9700	9700	9700	2
375	20240628	133000	198671240	9660	9660	9660	9660	6
376	20240628	132900	198613280	9660	9660	9660	9660	0
377	20240628	132800	198613280	9660	9660	9660	9660	0
378	20240628	132700	198613280	9660	9660	9660	9660	0
379	20240628	132600	198613280	9660	9660	9660	9660	0
380	20240628	132500	198613280	9660	9660	9660	9660	280
381	20240628	132400	195908480	9660	9660	9660	9660	0
382	20240628	132300	195908480	9660	9660	9660	9660	0
383	20240628	132200	195908480	9660	9660	9660	9660	190
384	20240628	132100	194073080	9670	9670	9670	9670	59
385	20240628	132000	193502550	9670	9670	9670	9670	0
386	20240628	131900	193502550	9670	9670	9670	9670	1
387	20240628	131800	193492880	9700	9700	9700	9700	0
388	20240628	131700	193492880	9700	9700	9700	9700	0
389	20240628	131600	193492880	9700	9700	9700	9700	1
390	20240628	131500	193483180	9710	9710	9710	9710	35
391	20240628	131400	193143330	9710	9710	9710	9710	1
392	20240628	131300	193133620	9670	9700	9700	9670	163
393	20240628	131200	191557380	9670	9670	9670	9670	0
394	20240628	131100	191557380	9670	9670	9670	9670	0
395	20240628	131000	191557380	9670	9670	9670	9670	0
396	20240628	130900	191557380	9670	9670	9670	9670	23
397	20240628	130800	191334970	9700	9700	9700	9700	50
398	20240628	130700	190849970	9700	9700	9700	9700	9
399	20240628	130600	190762670	9700	9700	9700	9700	1
400	20240628	130500	190752970	9690	9690	9690	9690	0
401	20240628	130400	190752970	9690	9690	9690	9690	0
402	20240628	130300	190752970	9690	9690	9690	9690	40
403	20240628	130200	190365370	9690	9690	9690	9690	0
404	20240628	130100	190365370	9690	9690	9690	9690	201
405	20240628	130000	188417680	9690	9690	9690	9690	0
406	20240628	125900	188417680	9690	9690	9690	9690	0
407	20240628	125800	188417680	9690	9690	9690	9690	0
408	20240628	125700	188417680	9690	9690	9690	9690	0
409	20240628	125600	188417680	9690	9690	9690	9690	0
410	20240628	125500	188417680	9690	9690	9690	9690	0
411	20240628	125400	188417680	9690	9690	9690	9690	0
412	20240628	125300	188417680	9690	9690	9690	9690	0
413	20240628	125200	188417680	9690	9690	9690	9690	0
414	20240628	125100	188417680	9690	9690	9690	9690	0
415	20240628	125000	188417680	9690	9690	9690	9690	0
416	20240628	124900	188417680	9690	9690	9690	9690	0
417	20240628	124800	188417680	9690	9690	9690	9690	1
418	20240628	124700	188407990	9660	9660	9660	9660	0
419	20240628	124600	188407990	9660	9660	9660	9660	0
420	20240628	124500	188407990	9660	9690	9690	9660	10
421	20240628	124400	188311240	9700	9700	9700	9700	0
422	20240628	124300	188311240	9700	9700	9700	9700	0
423	20240628	124200	188311240	9700	9700	9700	9700	0
424	20240628	124100	188311240	9700	9700	9700	9700	0
425	20240628	124000	188311240	9700	9700	9700	9700	0
426	20240628	123900	188311240	9700	9700	9700	9700	100
427	20240628	123800	187341240	9700	9700	9700	9700	0
428	20240628	123700	187341240	9700	9660	9700	9650	201
429	20240628	123600	185401340	9720	9720	9720	9720	0
430	20240628	123500	185401340	9720	9720	9720	9720	1
431	20240628	123400	185391620	9720	9690	9720	9650	588
432	20240628	123300	179682460	9700	9700	9700	9700	0
433	20240628	123200	179682460	9700	9700	9700	9700	0
434	20240628	123100	179682460	9700	9700	9700	9700	0
435	20240628	123000	179682460	9700	9700	9700	9700	0
436	20240628	122900	179682460	9700	9700	9700	9700	110
437	20240628	122800	178615460	9700	9700	9700	9700	0
438	20240628	122700	178615460	9700	9700	9700	9700	0
439	20240628	122600	178615460	9700	9690	9700	9690	101
440	20240628	122500	177636060	9700	9700	9700	9700	0
441	20240628	122400	177636060	9700	9700	9700	9700	0
442	20240628	122300	177636060	9700	9700	9700	9700	0
443	20240628	122200	177636060	9700	9650	9700	9650	51
444	20240628	122100	177143860	9650	9650	9650	9650	0
445	20240628	122000	177143860	9650	9690	9690	9650	161
446	20240628	121900	175587720	9700	9700	9700	9700	0
447	20240628	121800	175587720	9700	9700	9700	9700	100
448	20240628	121700	174617720	9660	9660	9660	9660	0
449	20240628	121600	174617720	9660	9660	9660	9660	39
450	20240628	121500	174240980	9660	9660	9660	9660	10
451	20240628	121400	174144380	9660	9660	9660	9660	0
452	20240628	121300	174144380	9660	9660	9660	9660	0
453	20240628	121200	174144380	9660	9660	9660	9660	1
454	20240628	121100	174134720	9660	9660	9660	9660	108
455	20240628	121000	173091440	9660	9660	9660	9660	78
456	20240628	120900	172337960	9660	9670	9670	9660	68
457	20240628	120800	171680670	9670	9680	9680	9670	212
458	20240628	120700	169630570	9690	9690	9690	9690	2
459	20240628	120600	169611190	9690	9690	9690	9690	0
460	20240628	120500	169611190	9690	9690	9690	9690	0
461	20240628	120400	169611190	9690	9690	9690	9690	0
462	20240628	120300	169611190	9690	9690	9690	9690	0
463	20240628	120200	169611190	9690	9690	9690	9690	100
464	20240628	120100	168642190	9700	9700	9700	9700	5
465	20240628	120000	168593690	9700	9700	9700	9700	0
466	20240628	115900	168593690	9700	9700	9700	9700	0
467	20240628	115800	168593690	9700	9700	9700	9700	0
468	20240628	115700	168593690	9700	9700	9700	9700	3
469	20240628	115600	168564590	9700	9700	9700	9700	0
470	20240628	115500	168564590	9700	9700	9700	9700	10
471	20240628	115400	168467590	9700	9700	9700	9700	0
472	20240628	115300	168467590	9700	9700	9700	9700	0
473	20240628	115200	168467590	9700	9700	9700	9700	0
474	20240628	115100	168467590	9700	9700	9700	9700	46
475	20240628	115000	168021390	9700	9700	9700	9700	0
476	20240628	114900	168021390	9700	9700	9700	9700	4
477	20240628	114800	167982590	9700	9700	9700	9700	4
478	20240628	114700	167943790	9700	9690	9700	9690	51
479	20240628	114600	167449390	9690	9690	9690	9690	10
480	20240628	114500	167352490	9690	9690	9690	9690	0
481	20240628	114400	167352490	9690	9690	9690	9690	0
482	20240628	114300	167352490	9690	9690	9690	9690	6
483	20240628	114200	167294350	9690	9700	9700	9690	5
484	20240628	114100	167245890	9700	9700	9700	9700	0
485	20240628	114000	167245890	9700	9700	9700	9700	0
486	20240628	113900	167245890	9700	9700	9700	9700	10
487	20240628	113800	167148890	9710	9710	9710	9710	0
488	20240628	113700	167148890	9710	9700	9710	9700	16
489	20240628	113600	166993680	9690	9690	9690	9690	19
490	20240628	113500	166809570	9700	9700	9700	9700	0
491	20240628	113400	166809570	9700	9710	9710	9700	30
492	20240628	113300	166518470	9700	9700	9700	9700	0
493	20240628	113200	166518470	9700	9700	9700	9700	20
494	20240628	113100	166324470	9700	9700	9700	9700	30
495	20240628	113000	166033470	9710	9710	9710	9710	20
496	20240628	112900	165839270	9710	9710	9710	9710	0
497	20240628	112800	165839270	9710	9710	9710	9710	1
498	20240628	112700	165829560	9710	9710	9710	9710	50
499	20240628	112600	165344060	9710	9700	9710	9700	11
500	20240628	112500	165237350	9710	9710	9710	9710	0
501	20240628	112400	165237350	9710	9710	9710	9710	0
502	20240628	112300	165237350	9710	9710	9710	9710	0
503	20240628	112200	165237350	9710	9660	9710	9660	165
504	20240628	112100	163637460	9630	9630	9630	9630	0
505	20240628	112000	163637460	9630	9630	9630	9630	0
506	20240628	111900	163637460	9630	9630	9630	9630	0
507	20240628	111800	163637460	9630	9640	9640	9630	200
508	20240628	111700	161710180	9640	9640	9640	9640	0
509	20240628	111600	161710180	9640	9640	9640	9640	0
510	20240628	111500	161710180	9640	9640	9640	9640	200
511	20240628	111400	159782180	9640	9640	9640	9640	0
512	20240628	111300	159782180	9640	9640	9640	9640	0
513	20240628	111200	159782180	9640	9650	9650	9640	200
514	20240628	111100	157853730	9660	9660	9660	9660	8
515	20240628	111000	157776450	9660	9660	9660	9660	3
516	20240628	110900	157747470	9660	9660	9660	9660	0
517	20240628	110800	157747470	9660	9660	9660	9660	1
518	20240628	110700	157737810	9660	9660	9660	9660	0
519	20240628	110600	157737810	9660	9660	9660	9660	1
520	20240628	110500	157728150	9660	9650	9660	9650	2
521	20240628	110400	157708840	9650	9650	9650	9650	1
522	20240628	110300	157699190	9650	9650	9650	9650	1
523	20240628	110200	157689540	9650	9650	9650	9650	80
524	20240628	110100	156917540	9660	9660	9660	9660	50
525	20240628	110000	156434540	9650	9650	9650	9650	0
526	20240628	105900	156434540	9650	9650	9650	9650	35
527	20240628	105800	156096790	9650	9650	9650	9650	0
528	20240628	105700	156096790	9650	9650	9650	9650	0
529	20240628	105600	156096790	9650	9650	9650	9650	304
530	20240628	105500	153163190	9650	9650	9650	9650	1
531	20240628	105400	153153540	9650	9650	9650	9650	0
532	20240628	105300	153153540	9650	9650	9650	9650	0
533	20240628	105200	153153540	9650	9650	9650	9650	0
534	20240628	105100	153153540	9650	9650	9650	9650	0
535	20240628	105000	153153540	9650	9650	9650	9650	0
536	20240628	104900	153153540	9650	9650	9650	9650	0
537	20240628	104800	153153540	9650	9650	9650	9650	0
538	20240628	104700	153153540	9650	9650	9650	9650	0
539	20240628	104600	153153540	9650	9650	9650	9650	0
540	20240628	104500	153153540	9650	9650	9650	9650	69
541	20240628	104400	152487690	9650	9650	9650	9650	10
542	20240628	104300	152391190	9640	9640	9640	9640	0
543	20240628	104200	152391190	9640	9640	9640	9640	0
544	20240628	104100	152391190	9640	9640	9640	9640	40
545	20240628	104000	152005590	9640	9640	9640	9640	0
546	20240628	103900	152005590	9640	9640	9640	9640	0
547	20240628	103800	152005590	9640	9640	9640	9640	0
548	20240628	103700	152005590	9640	9640	9640	9640	29
549	20240628	103600	151726030	9640	9640	9640	9640	78
550	20240628	103500	150974110	9640	9640	9640	9640	102
551	20240628	103400	149990830	9640	9650	9650	9640	540
552	20240628	103300	144784840	9650	9650	9650	9650	11
553	20240628	103200	144678690	9650	9650	9650	9650	0
554	20240628	103100	144678690	9650	9650	9650	9650	1
555	20240628	103000	144669040	9660	9660	9660	9660	0
556	20240628	102900	144669040	9660	9660	9660	9660	0
557	20240628	102800	144669040	9660	9660	9660	9660	0
558	20240628	102700	144669040	9660	9660	9660	9660	48
559	20240628	102600	144205360	9650	9650	9650	9650	0
560	20240628	102500	144205360	9650	9650	9650	9650	0
561	20240628	102400	144205360	9650	9650	9650	9650	251
562	20240628	102300	141783210	9650	9660	9660	9650	690
563	20240628	102200	135123160	9650	9650	9650	9650	30
564	20240628	102100	134833660	9660	9660	9660	9660	0
565	20240628	102000	134833660	9660	9660	9660	9660	80
566	20240628	101900	134060860	9660	9660	9660	9660	0
567	20240628	101800	134060860	9660	9660	9660	9660	1
568	20240628	101700	134051200	9650	9650	9650	9650	49
569	20240628	101600	133578350	9650	9650	9650	9650	36
570	20240628	101500	133230950	9650	9650	9650	9650	1202
571	20240628	101400	121631650	9650	9650	9650	9650	20
572	20240628	101300	121438650	9650	9680	9680	9650	1571
573	20240628	101200	106258940	9690	9690	9690	9690	0
574	20240628	101100	106258940	9690	9690	9690	9690	0
575	20240628	101000	106258940	9690	9690	9690	9690	193
576	20240628	100900	104388770	9700	9700	9700	9700	0
577	20240628	100800	104388770	9700	9700	9700	9700	50
578	20240628	100700	103903770	9690	9690	9690	9690	14
579	20240628	100600	103768110	9700	9700	9700	9700	14
580	20240628	100500	103632310	9700	9700	9700	9700	3
581	20240628	100400	103603210	9700	9700	9700	9700	0
582	20240628	100300	103603210	9700	9700	9700	9700	9
583	20240628	100200	103515910	9700	9700	9700	9700	100
584	20240628	100100	102545910	9700	9700	9700	9700	1
585	20240628	100000	102536210	9680	9680	9680	9680	0
586	20240628	095900	102536210	9680	9680	9680	9680	0
587	20240628	095800	102536210	9680	9680	9680	9680	0
588	20240628	095700	102536210	9680	9680	9680	9680	0
589	20240628	095600	102536210	9680	9710	9710	9680	385
590	20240628	095500	98805160	9710	9710	9710	9710	300
591	20240628	095400	95892160	9710	9710	9710	9710	0
592	20240628	095300	95892160	9710	9710	9710	9710	0
593	20240628	095200	95892160	9710	9710	9710	9710	14
594	20240628	095100	95756220	9710	9710	9710	9710	0
595	20240628	095000	95756220	9710	9710	9710	9710	0
596	20240628	094900	95756220	9710	9710	9710	9710	300
597	20240628	094800	92843220	9700	9660	9700	9660	346
598	20240628	094700	89488860	9660	9660	9660	9660	75
599	20240628	094600	88764360	9660	9660	9660	9660	10
600	20240628	094500	88667760	9660	9670	9670	9660	589
601	20240628	094400	82977980	9660	9670	9710	9660	68
602	20240628	094300	82320440	9670	9670	9670	9670	200
603	20240628	094200	80386440	9670	9670	9670	9670	0
604	20240628	094100	80386440	9670	9670	9670	9670	200
605	20240628	094000	78452440	9670	9670	9670	9670	0
606	20240628	093900	78452440	9670	9670	9710	9670	202
607	20240628	093800	76499060	9670	9670	9670	9670	0
608	20240628	093700	76499060	9670	9670	9670	9670	215
609	20240628	093600	74420010	9670	9670	9670	9670	124
610	20240628	093500	73220930	9670	9680	9680	9670	69
611	20240628	093400	72553650	9680	9680	9680	9680	174
612	20240628	093300	70869330	9680	9680	9680	9680	232
613	20240628	093200	68623570	9680	9680	9680	9680	100
614	20240628	093100	67655570	9670	9670	9670	9670	0
615	20240628	093000	67655570	9670	9680	9680	9670	595
616	20240628	092900	61900210	9680	9680	9680	9680	0
617	20240628	092800	61900210	9680	9680	9680	9680	0
618	20240628	092700	61900210	9680	9680	9680	9680	5
619	20240628	092600	61851810	9680	9680	9680	9680	122
620	20240628	092500	60670850	9680	9700	9700	9680	79
621	20240628	092400	59905370	9700	9700	9700	9700	113
622	20240628	092300	58809270	9700	9700	9700	9700	0
623	20240628	092200	58809270	9700	9690	9700	9670	52
624	20240628	092100	58305860	9700	9700	9700	9700	1
625	20240628	092000	58296160	9700	9700	9700	9700	121
626	20240628	091900	57122460	9700	9700	9700	9700	90
627	20240628	091800	56249460	9700	9700	9700	9700	101
628	20240628	091700	55269760	9700	9700	9700	9700	10
629	20240628	091600	55172760	9700	9730	9730	9700	198
630	20240628	091500	53250220	9730	9710	9740	9710	1053
631	20240628	091400	43008200	9700	9700	9700	9700	293
632	20240628	091300	40166100	9700	9700	9700	9700	129
633	20240628	091200	38914800	9700	9700	9700	9700	0
634	20240628	091100	38914800	9700	9700	9700	9700	1
635	20240628	091000	38905100	9650	9660	9660	9650	2000
636	20240628	090900	19600920	9670	9690	9690	9670	141
637	20240628	090800	18237250	9690	9690	9690	9690	239
638	20240628	090700	15921340	9690	9670	9690	9670	451
639	20240628	090600	11555150	9690	9690	9690	9690	101
640	20240628	090500	10576460	9690	9700	9700	9690	42
641	20240628	090400	10169460	9660	9660	9660	9660	1
642	20240628	090300	10159800	9660	9730	9730	9640	63
643	20240628	090200	9551080	9730	9730	9730	9710	182
644	20240628	090100	7782540	9740	9690	9740	9690	3
645	20240628	090000	7753410	9630	9600	9630	9600	807