KissMeData/290090/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	211200	25803170	9970	9970	9970	9970	407
3	20240628	211100	25803170	9970	9970	9970	9970	0
4	20240628	211000	25803170	9970	9970	9970	9970	0
5	20240628	210900	25803170	9970	9970	9970	9970	0
6	20240628	210800	25803170	9970	9970	9970	9970	0
7	20240628	210700	25803170	9970	9970	9970	9970	0
8	20240628	210600	25803170	9970	9970	9970	9970	0
9	20240628	210500	25803170	9970	9970	9970	9970	0
10	20240628	210400	25803170	9970	9970	9970	9970	0
11	20240628	210300	25803170	9970	9970	9970	9970	0
12	20240628	210200	25803170	9970	9970	9970	9970	0
13	20240628	210100	25803170	9970	9970	9970	9970	0
14	20240628	210000	25803170	9970	9970	9970	9970	0
15	20240628	205900	25803170	9970	9970	9970	9970	0
16	20240628	205800	25803170	9970	9970	9970	9970	0
17	20240628	205700	25803170	9970	9970	9970	9970	0
18	20240628	205600	25803170	9970	9970	9970	9970	0
19	20240628	205500	25803170	9970	9970	9970	9970	0
20	20240628	205400	25803170	9970	9970	9970	9970	0
21	20240628	205300	25803170	9970	9970	9970	9970	0
22	20240628	205200	25803170	9970	9970	9970	9970	0
23	20240628	205100	25803170	9970	9970	9970	9970	0
24	20240628	205000	25803170	9970	9970	9970	9970	0
25	20240628	204900	25803170	9970	9970	9970	9970	0
26	20240628	204800	25803170	9970	9970	9970	9970	0
27	20240628	204700	25803170	9970	9970	9970	9970	0
28	20240628	204600	25803170	9970	9970	9970	9970	0
29	20240628	204500	25803170	9970	9970	9970	9970	0
30	20240628	204400	25803170	9970	9970	9970	9970	0
31	20240628	204300	25803170	9970	9970	9970	9970	0
32	20240628	204200	25803170	9970	9970	9970	9970	407
33	20240628	204100	25803170	9970	9970	9970	9970	0
34	20240628	204000	25803170	9970	9970	9970	9970	0
35	20240628	203900	25803170	9970	9970	9970	9970	0
36	20240628	203800	25803170	9970	9970	9970	9970	0
37	20240628	203700	25803170	9970	9970	9970	9970	0
38	20240628	203600	25803170	9970	9970	9970	9970	0
39	20240628	203500	25803170	9970	9970	9970	9970	0
40	20240628	203400	25803170	9970	9970	9970	9970	0
41	20240628	203300	25803170	9970	9970	9970	9970	0
42	20240628	203200	25803170	9970	9970	9970	9970	0
43	20240628	203100	25803170	9970	9970	9970	9970	0
44	20240628	203000	25803170	9970	9970	9970	9970	0
45	20240628	202900	25803170	9970	9970	9970	9970	0
46	20240628	202800	25803170	9970	9970	9970	9970	0
47	20240628	202700	25803170	9970	9970	9970	9970	0
48	20240628	202600	25803170	9970	9970	9970	9970	0
49	20240628	202500	25803170	9970	9970	9970	9970	0
50	20240628	202400	25803170	9970	9970	9970	9970	0
51	20240628	202300	25803170	9970	9970	9970	9970	0
52	20240628	202200	25803170	9970	9970	9970	9970	0
53	20240628	202100	25803170	9970	9970	9970	9970	0
54	20240628	202000	25803170	9970	9970	9970	9970	0
55	20240628	201900	25803170	9970	9970	9970	9970	0
56	20240628	201800	25803170	9970	9970	9970	9970	0
57	20240628	201700	25803170	9970	9970	9970	9970	0
58	20240628	201600	25803170	9970	9970	9970	9970	0
59	20240628	201500	25803170	9970	9970	9970	9970	0
60	20240628	201400	25803170	9970	9970	9970	9970	0
61	20240628	201300	25803170	9970	9970	9970	9970	0
62	20240628	201200	25803170	9970	9970	9970	9970	407
63	20240628	201100	25803170	9970	9970	9970	9970	0
64	20240628	201000	25803170	9970	9970	9970	9970	0
65	20240628	200900	25803170	9970	9970	9970	9970	0
66	20240628	200800	25803170	9970	9970	9970	9970	0
67	20240628	200700	25803170	9970	9970	9970	9970	0
68	20240628	200600	25803170	9970	9970	9970	9970	0
69	20240628	200500	25803170	9970	9970	9970	9970	0
70	20240628	200400	25803170	9970	9970	9970	9970	0
71	20240628	200300	25803170	9970	9970	9970	9970	0
72	20240628	200200	25803170	9970	9970	9970	9970	0
73	20240628	200100	25803170	9970	9970	9970	9970	0
74	20240628	200000	25803170	9970	9970	9970	9970	0
75	20240628	195900	25803170	9970	9970	9970	9970	0
76	20240628	195800	25803170	9970	9970	9970	9970	0
77	20240628	195700	25803170	9970	9970	9970	9970	0
78	20240628	195600	25803170	9970	9970	9970	9970	0
79	20240628	195500	25803170	9970	9970	9970	9970	0
80	20240628	195400	25803170	9970	9970	9970	9970	0
81	20240628	195300	25803170	9970	9970	9970	9970	0
82	20240628	195200	25803170	9970	9970	9970	9970	0
83	20240628	195100	25803170	9970	9970	9970	9970	0
84	20240628	195000	25803170	9970	9970	9970	9970	0
85	20240628	194900	25803170	9970	9970	9970	9970	0
86	20240628	194800	25803170	9970	9970	9970	9970	0
87	20240628	194700	25803170	9970	9970	9970	9970	0
88	20240628	194600	25803170	9970	9970	9970	9970	0
89	20240628	194500	25803170	9970	9970	9970	9970	0
90	20240628	194400	25803170	9970	9970	9970	9970	0
91	20240628	194300	25803170	9970	9970	9970	9970	0
92	20240628	194200	25803170	9970	9970	9970	9970	407
93	20240628	194100	25803170	9970	9970	9970	9970	0
94	20240628	194000	25803170	9970	9970	9970	9970	0
95	20240628	193900	25803170	9970	9970	9970	9970	0
96	20240628	193800	25803170	9970	9970	9970	9970	0
97	20240628	193700	25803170	9970	9970	9970	9970	0
98	20240628	193600	25803170	9970	9970	9970	9970	0
99	20240628	193500	25803170	9970	9970	9970	9970	0
100	20240628	193400	25803170	9970	9970	9970	9970	0
101	20240628	193300	25803170	9970	9970	9970	9970	0
102	20240628	193200	25803170	9970	9970	9970	9970	0
103	20240628	193100	25803170	9970	9970	9970	9970	0
104	20240628	193000	25803170	9970	9970	9970	9970	0
105	20240628	192900	25803170	9970	9970	9970	9970	0
106	20240628	192800	25803170	9970	9970	9970	9970	0
107	20240628	192700	25803170	9970	9970	9970	9970	0
108	20240628	192600	25803170	9970	9970	9970	9970	0
109	20240628	192500	25803170	9970	9970	9970	9970	0
110	20240628	192400	25803170	9970	9970	9970	9970	0
111	20240628	192300	25803170	9970	9970	9970	9970	0
112	20240628	192200	25803170	9970	9970	9970	9970	0
113	20240628	192100	25803170	9970	9970	9970	9970	0
114	20240628	192000	25803170	9970	9970	9970	9970	0
115	20240628	191900	25803170	9970	9970	9970	9970	0
116	20240628	191800	25803170	9970	9970	9970	9970	0
117	20240628	191700	25803170	9970	9970	9970	9970	0
118	20240628	191600	25803170	9970	9970	9970	9970	0
119	20240628	191500	25803170	9970	9970	9970	9970	0
120	20240628	191400	25803170	9970	9970	9970	9970	0
121	20240628	191300	25803170	9970	9970	9970	9970	0
122	20240628	191200	25803170	9970	9970	9970	9970	407
123	20240628	191100	25803170	9970	9970	9970	9970	0
124	20240628	191000	25803170	9970	9970	9970	9970	0
125	20240628	190900	25803170	9970	9970	9970	9970	0
126	20240628	190800	25803170	9970	9970	9970	9970	0
127	20240628	190700	25803170	9970	9970	9970	9970	0
128	20240628	190600	25803170	9970	9970	9970	9970	0
129	20240628	190500	25803170	9970	9970	9970	9970	0
130	20240628	190400	25803170	9970	9970	9970	9970	0
131	20240628	190300	25803170	9970	9970	9970	9970	0
132	20240628	190200	25803170	9970	9970	9970	9970	0
133	20240628	190100	25803170	9970	9970	9970	9970	0
134	20240628	190000	25803170	9970	9970	9970	9970	0
135	20240628	185900	25803170	9970	9970	9970	9970	0
136	20240628	185800	25803170	9970	9970	9970	9970	0
137	20240628	185700	25803170	9970	9970	9970	9970	0
138	20240628	185600	25803170	9970	9970	9970	9970	0
139	20240628	185500	25803170	9970	9970	9970	9970	0
140	20240628	185400	25803170	9970	9970	9970	9970	0
141	20240628	185300	25803170	9970	9970	9970	9970	0
142	20240628	185200	25803170	9970	9970	9970	9970	0
143	20240628	185100	25803170	9970	9970	9970	9970	0
144	20240628	185000	25803170	9970	9970	9970	9970	0
145	20240628	184900	25803170	9970	9970	9970	9970	0
146	20240628	184800	25803170	9970	9970	9970	9970	0
147	20240628	184700	25803170	9970	9970	9970	9970	0
148	20240628	184600	25803170	9970	9970	9970	9970	0
149	20240628	184500	25803170	9970	9970	9970	9970	0
150	20240628	184400	25803170	9970	9970	9970	9970	0
151	20240628	184300	25803170	9970	9970	9970	9970	0
152	20240628	184200	25803170	9970	9970	9970	9970	407
153	20240628	184100	25803170	9970	9970	9970	9970	0
154	20240628	184000	25803170	9970	9970	9970	9970	0
155	20240628	183900	25803170	9970	9970	9970	9970	0
156	20240628	183800	25803170	9970	9970	9970	9970	0
157	20240628	183700	25803170	9970	9970	9970	9970	0
158	20240628	183600	25803170	9970	9970	9970	9970	0
159	20240628	183500	25803170	9970	9970	9970	9970	0
160	20240628	183400	25803170	9970	9970	9970	9970	0
161	20240628	183300	25803170	9970	9970	9970	9970	0
162	20240628	183200	25803170	9970	9970	9970	9970	0
163	20240628	183100	25803170	9970	9970	9970	9970	0
164	20240628	183000	25803170	9970	9970	9970	9970	0
165	20240628	182900	25803170	9970	9970	9970	9970	0
166	20240628	182800	25803170	9970	9970	9970	9970	0
167	20240628	182700	25803170	9970	9970	9970	9970	0
168	20240628	182600	25803170	9970	9970	9970	9970	0
169	20240628	182500	25803170	9970	9970	9970	9970	0
170	20240628	182400	25803170	9970	9970	9970	9970	0
171	20240628	182300	25803170	9970	9970	9970	9970	0
172	20240628	182200	25803170	9970	9970	9970	9970	0
173	20240628	182100	25803170	9970	9970	9970	9970	0
174	20240628	182000	25803170	9970	9970	9970	9970	0
175	20240628	181900	25803170	9970	9970	9970	9970	0
176	20240628	181800	25803170	9970	9970	9970	9970	0
177	20240628	181700	25803170	9970	9970	9970	9970	0
178	20240628	181600	25803170	9970	9970	9970	9970	0
179	20240628	181500	25803170	9970	9970	9970	9970	0
180	20240628	181400	25803170	9970	9970	9970	9970	0
181	20240628	181300	25803170	9970	9970	9970	9970	0
182	20240628	181200	25803170	9970	9970	9970	9970	407
183	20240628	181100	25803170	9970	9970	9970	9970	0
184	20240628	181000	25803170	9970	9970	9970	9970	0
185	20240628	180900	25803170	9970	9970	9970	9970	0
186	20240628	180800	25803170	9970	9970	9970	9970	0
187	20240628	180700	25803170	9970	9970	9970	9970	0
188	20240628	180600	25803170	9970	9970	9970	9970	0
189	20240628	180500	25803170	9970	9970	9970	9970	0
190	20240628	180400	25803170	9970	9970	9970	9970	0
191	20240628	180300	25803170	9970	9970	9970	9970	0
192	20240628	180200	25803170	9970	9970	9970	9970	0
193	20240628	180100	25803170	9970	9970	9970	9970	0
194	20240628	180000	25803170	9970	9970	9970	9970	0
195	20240628	175900	25803170	9970	9970	9970	9970	0
196	20240628	175800	25803170	9970	9970	9970	9970	0
197	20240628	175700	25803170	9970	9970	9970	9970	0
198	20240628	175600	25803170	9970	9970	9970	9970	0
199	20240628	175500	25803170	9970	9970	9970	9970	0
200	20240628	175400	25803170	9970	9970	9970	9970	0
201	20240628	175300	25803170	9970	9970	9970	9970	0
202	20240628	175200	25803170	9970	9970	9970	9970	0
203	20240628	175100	25803170	9970	9970	9970	9970	0
204	20240628	175000	25803170	9970	9970	9970	9970	0
205	20240628	174900	25803170	9970	9970	9970	9970	0
206	20240628	174800	25803170	9970	9970	9970	9970	0
207	20240628	174700	25803170	9970	9970	9970	9970	0
208	20240628	174600	25803170	9970	9970	9970	9970	0
209	20240628	174500	25803170	9970	9970	9970	9970	0
210	20240628	174400	25803170	9970	9970	9970	9970	0
211	20240628	174300	25803170	9970	9970	9970	9970	0
212	20240628	174200	25803170	9970	9970	9970	9970	407
213	20240628	174100	25803170	9970	9970	9970	9970	0
214	20240628	174000	25803170	9970	9970	9970	9970	0
215	20240628	173900	25803170	9970	9970	9970	9970	0
216	20240628	173800	25803170	9970	9970	9970	9970	0
217	20240628	173700	25803170	9970	9970	9970	9970	0
218	20240628	173600	25803170	9970	9970	9970	9970	0
219	20240628	173500	25803170	9970	9970	9970	9970	0
220	20240628	173400	25803170	9970	9970	9970	9970	0
221	20240628	173300	25803170	9970	9970	9970	9970	0
222	20240628	173200	25803170	9970	9970	9970	9970	0
223	20240628	173100	25803170	9970	9970	9970	9970	0
224	20240628	173000	25803170	9970	9970	9970	9970	0
225	20240628	172900	25803170	9970	9970	9970	9970	0
226	20240628	172800	25803170	9970	9970	9970	9970	0
227	20240628	172700	25803170	9970	9970	9970	9970	0
228	20240628	172600	25803170	9970	9970	9970	9970	0
229	20240628	172500	25803170	9970	9970	9970	9970	0
230	20240628	172400	25803170	9970	9970	9970	9970	0
231	20240628	172300	25803170	9970	9970	9970	9970	0
232	20240628	172200	25803170	9970	9970	9970	9970	0
233	20240628	172100	25803170	9970	9970	9970	9970	0
234	20240628	172000	25803170	9970	9970	9970	9970	0
235	20240628	171900	25803170	9970	9970	9970	9970	0
236	20240628	171800	25803170	9970	9970	9970	9970	0
237	20240628	171700	25803170	9970	9970	9970	9970	0
238	20240628	171600	25803170	9970	9970	9970	9970	0
239	20240628	171500	25803170	9970	9970	9970	9970	0
240	20240628	171400	25803170	9970	9970	9970	9970	0
241	20240628	171300	25803170	9970	9970	9970	9970	0
242	20240628	171200	25803170	9970	9970	9970	9970	407
243	20240628	171100	25803170	9970	9970	9970	9970	0
244	20240628	171000	25803170	9970	9970	9970	9970	0
245	20240628	170900	25803170	9970	9970	9970	9970	0
246	20240628	170800	25803170	9970	9970	9970	9970	0
247	20240628	170700	25803170	9970	9970	9970	9970	0
248	20240628	170600	25803170	9970	9970	9970	9970	0
249	20240628	170500	25803170	9970	9970	9970	9970	0
250	20240628	170400	25803170	9970	9970	9970	9970	0
251	20240628	170300	25803170	9970	9970	9970	9970	0
252	20240628	170200	25803170	9970	9970	9970	9970	0
253	20240628	170100	25803170	9970	9970	9970	9970	0
254	20240628	170000	25803170	9970	9970	9970	9970	0
255	20240628	165900	25803170	9970	9970	9970	9970	0
256	20240628	165800	25803170	9970	9970	9970	9970	0
257	20240628	165700	25803170	9970	9970	9970	9970	0
258	20240628	165600	25803170	9970	9970	9970	9970	0
259	20240628	165500	25803170	9970	9970	9970	9970	0
260	20240628	165400	25803170	9970	9970	9970	9970	0
261	20240628	165300	25803170	9970	9970	9970	9970	0
262	20240628	165200	25803170	9970	9970	9970	9970	0
263	20240628	165100	25803170	9970	9970	9970	9970	0
264	20240628	165000	25803170	9970	9970	9970	9970	0
265	20240628	164900	25803170	9970	9970	9970	9970	0
266	20240628	164800	25803170	9970	9970	9970	9970	0
267	20240628	164700	25803170	9970	9970	9970	9970	0
268	20240628	164600	25803170	9970	9970	9970	9970	0
269	20240628	164500	25803170	9970	9970	9970	9970	0
270	20240628	164400	25803170	9970	9970	9970	9970	0
271	20240628	164300	25803170	9970	9970	9970	9970	0
272	20240628	164200	25803170	9970	9970	9970	9970	407
273	20240628	164100	25803170	9970	9970	9970	9970	0
274	20240628	164000	25803170	9970	9970	9970	9970	0
275	20240628	163900	25803170	9970	9970	9970	9970	0
276	20240628	163800	25803170	9970	9970	9970	9970	0
277	20240628	163700	25803170	9970	9970	9970	9970	0
278	20240628	163600	25803170	9970	9970	9970	9970	0
279	20240628	163500	25803170	9970	9970	9970	9970	0
280	20240628	163400	25803170	9970	9970	9970	9970	0
281	20240628	163300	25803170	9970	9970	9970	9970	0
282	20240628	163200	25803170	9970	9970	9970	9970	0
283	20240628	163100	25803170	9970	9970	9970	9970	0
284	20240628	163000	25803170	9970	9970	9970	9970	0
285	20240628	162900	25803170	9970	9970	9970	9970	0
286	20240628	162800	25803170	9970	9970	9970	9970	0
287	20240628	162700	25803170	9970	9970	9970	9970	0
288	20240628	162600	25803170	9970	9970	9970	9970	0
289	20240628	162500	25803170	9970	9970	9970	9970	0
290	20240628	162400	25803170	9970	9970	9970	9970	0
291	20240628	162300	25803170	9970	9970	9970	9970	0
292	20240628	162200	25803170	9970	9970	9970	9970	0
293	20240628	162100	25803170	9970	9970	9970	9970	0
294	20240628	162000	25803170	9970	9970	9970	9970	0
295	20240628	161900	25803170	9970	9970	9970	9970	0
296	20240628	161800	25803170	9970	9970	9970	9970	0
297	20240628	161700	25803170	9970	9970	9970	9970	0
298	20240628	161600	25803170	9970	9970	9970	9970	0
299	20240628	161500	25803170	9970	9970	9970	9970	0
300	20240628	161400	25803170	9970	9970	9970	9970	0
301	20240628	161300	25803170	9970	9970	9970	9970	0
302	20240628	161200	25803170	9970	9970	9970	9970	407
303	20240628	161100	25803170	9970	9970	9970	9970	0
304	20240628	161000	25803170	9970	9970	9970	9970	0
305	20240628	160900	25803170	9970	9970	9970	9970	0
306	20240628	160800	25803170	9970	9970	9970	9970	0
307	20240628	160700	25803170	9970	9970	9970	9970	0
308	20240628	160600	25803170	9970	9970	9970	9970	0
309	20240628	160500	25803170	9970	9970	9970	9970	0
310	20240628	160400	25803170	9970	9970	9970	9970	0
311	20240628	160300	25803170	9970	9970	9970	9970	0
312	20240628	160200	25803170	9970	9970	9970	9970	0
313	20240628	160100	25803170	9970	9970	9970	9970	0
314	20240628	160000	25803170	9970	9970	9970	9970	0
315	20240628	155900	25803170	9970	9970	9970	9970	0
316	20240628	155800	25803170	9970	9970	9970	9970	0
317	20240628	155700	25803170	9970	9970	9970	9970	0
318	20240628	155600	25803170	9970	9970	9970	9970	0
319	20240628	155500	25803170	9970	9970	9970	9970	0
320	20240628	155400	25803170	9970	9970	9970	9970	0
321	20240628	155300	25803170	9970	9970	9970	9970	0
322	20240628	155200	25803170	9970	9970	9970	9970	0
323	20240628	155100	25803170	9970	9970	9970	9970	0
324	20240628	155000	25803170	9970	9970	9970	9970	0
325	20240628	154900	25803170	9970	9970	9970	9970	0
326	20240628	154800	25803170	9970	9970	9970	9970	0
327	20240628	154700	25803170	9970	9970	9970	9970	0
328	20240628	154600	25803170	9970	9970	9970	9970	0
329	20240628	154500	25803170	9970	9970	9970	9970	0
330	20240628	154400	25803170	9970	9970	9970	9970	0
331	20240628	154300	25803170	9970	9970	9970	9970	0
332	20240628	154200	25803170	9970	9970	9970	9970	407
333	20240628	154100	25803170	9970	9970	9970	9970	0
334	20240628	154000	25803170	9970	9970	9970	9970	0
335	20240628	153900	25803170	9970	9970	9970	9970	0
336	20240628	153800	25803170	9970	9970	9970	9970	0
337	20240628	153700	25803170	9970	9970	9970	9970	0
338	20240628	153600	25803170	9970	9970	9970	9970	0
339	20240628	153500	25803170	9970	9970	9970	9970	0
340	20240628	153400	25803170	9970	9970	9970	9970	0
341	20240628	153300	25803170	9970	9970	9970	9970	0
342	20240628	153200	25803170	9970	9970	9970	9970	0
343	20240628	153100	25803170	9970	9970	9970	9970	0
344	20240628	153000	25803170	9970	9970	9970	9970	407
345	20240628	152900	21745380	9970	9970	9970	9970	0
346	20240628	152800	21745380	9970	9970	9970	9970	0
347	20240628	152700	21745380	9970	9970	9970	9970	0
348	20240628	152600	21745380	9970	9970	9970	9970	0
349	20240628	152500	21745380	9970	9970	9970	9970	0
350	20240628	152400	21745380	9970	9970	9970	9970	0
351	20240628	152300	21745380	9970	9970	9970	9970	0
352	20240628	152200	21745380	9970	9970	9970	9970	0
353	20240628	152100	21745380	9970	9970	9970	9970	0
354	20240628	152000	21745380	9970	9970	9970	9970	0
355	20240628	151900	21745380	9970	9970	9970	9970	36
356	20240628	151800	21386460	9970	9970	9970	9970	0
357	20240628	151700	21386460	9970	9970	9970	9970	0
358	20240628	151600	21386460	9970	9970	9970	9970	0
359	20240628	151500	21386460	9970	9970	9970	9970	0
360	20240628	151400	21386460	9970	9960	9970	9960	2
361	20240628	151300	21366530	9800	9800	9800	9800	0
362	20240628	151200	21366530	9800	9800	9800	9800	0
363	20240628	151100	21366530	9800	9800	9800	9800	32
364	20240628	151000	21052930	9800	9800	9800	9800	1
365	20240628	150900	21043130	9970	9970	9970	9970	0
366	20240628	150800	21043130	9970	9970	9970	9970	0
367	20240628	150700	21043130	9970	9970	9970	9970	1
368	20240628	150600	21033160	9790	9790	9790	9790	0
369	20240628	150500	21033160	9790	9790	9790	9790	0
370	20240628	150400	21033160	9790	9790	9790	9790	0
371	20240628	150300	21033160	9790	9790	9790	9790	0
372	20240628	150200	21033160	9790	9970	9970	9790	55
373	20240628	150100	20492620	9980	9980	9980	9980	0
374	20240628	150000	20492620	9980	9980	9980	9980	0
375	20240628	145900	20492620	9980	9980	9980	9980	0
376	20240628	145800	20492620	9980	9980	9980	9980	0
377	20240628	145700	20492620	9980	9980	9980	9980	0
378	20240628	145600	20492620	9980	9980	9980	9980	0
379	20240628	145500	20492620	9980	9980	9980	9980	0
380	20240628	145400	20492620	9980	9980	9980	9980	0
381	20240628	145300	20492620	9980	9980	9980	9980	0
382	20240628	145200	20492620	9980	9980	9980	9980	0
383	20240628	145100	20492620	9980	9980	9980	9980	3
384	20240628	145000	20462680	9980	9980	9980	9980	0
385	20240628	144900	20462680	9980	9980	9980	9980	0
386	20240628	144800	20462680	9980	9980	9980	9980	0
387	20240628	144700	20462680	9980	9980	9980	9980	0
388	20240628	144600	20462680	9980	9980	9980	9980	0
389	20240628	144500	20462680	9980	9980	9980	9980	0
390	20240628	144400	20462680	9980	9980	9980	9980	0
391	20240628	144300	20462680	9980	9980	9980	9980	0
392	20240628	144200	20462680	9980	9980	9980	9980	0
393	20240628	144100	20462680	9980	9980	9980	9980	0
394	20240628	144000	20462680	9980	9980	9980	9980	0
395	20240628	143900	20462680	9980	9980	9980	9980	0
396	20240628	143800	20462680	9980	9980	9980	9980	0
397	20240628	143700	20462680	9980	9980	9980	9980	0
398	20240628	143600	20462680	9980	9980	9980	9980	0
399	20240628	143500	20462680	9980	9980	9980	9980	0
400	20240628	143400	20462680	9980	9980	9980	9980	0
401	20240628	143300	20462680	9980	9980	9980	9980	0
402	20240628	143200	20462680	9980	9980	9980	9980	0
403	20240628	143100	20462680	9980	9980	9980	9980	0
404	20240628	143000	20462680	9980	9980	9980	9980	0
405	20240628	142900	20462680	9980	9980	9980	9980	0
406	20240628	142800	20462680	9980	9980	9980	9980	0
407	20240628	142700	20462680	9980	9980	9980	9980	0
408	20240628	142600	20462680	9980	9980	9980	9980	0
409	20240628	142500	20462680	9980	9980	9980	9980	0
410	20240628	142400	20462680	9980	9980	9980	9980	1
411	20240628	142300	20452700	9980	9980	9980	9980	0
412	20240628	142200	20452700	9980	9980	9980	9980	0
413	20240628	142100	20452700	9980	9980	9980	9980	0
414	20240628	142000	20452700	9980	9980	9980	9980	0
415	20240628	141900	20452700	9980	9980	9980	9980	0
416	20240628	141800	20452700	9980	9980	9980	9980	0
417	20240628	141700	20452700	9980	9980	9980	9980	0
418	20240628	141600	20452700	9980	9980	9980	9980	0
419	20240628	141500	20452700	9980	9980	9980	9980	1
420	20240628	141400	20442720	9950	9950	9950	9950	0
421	20240628	141300	20442720	9950	9950	9950	9950	0
422	20240628	141200	20442720	9950	9950	9950	9950	0
423	20240628	141100	20442720	9950	9950	9950	9950	13
424	20240628	141000	20313370	9950	9930	9950	9930	17
425	20240628	140900	20144420	9930	9920	9930	9920	26
426	20240628	140800	19886410	9930	9930	9930	9930	0
427	20240628	140700	19886410	9930	9930	9930	9930	0
428	20240628	140600	19886410	9930	9930	9930	9930	0
429	20240628	140500	19886410	9930	9930	9930	9930	0
430	20240628	140400	19886410	9930	9930	9930	9930	0
431	20240628	140300	19886410	9930	9930	9930	9930	0
432	20240628	140200	19886410	9930	9930	9930	9930	0
433	20240628	140100	19886410	9930	9930	9930	9930	0
434	20240628	140000	19886410	9930	9930	9930	9930	0
435	20240628	135900	19886410	9930	9930	9930	9930	0
436	20240628	135800	19886410	9930	9930	9930	9930	0
437	20240628	135700	19886410	9930	9930	9930	9930	0
438	20240628	135600	19886410	9930	9930	9930	9930	1
439	20240628	135500	19876480	9930	9930	9930	9930	0
440	20240628	135400	19876480	9930	9930	9930	9930	0
441	20240628	135300	19876480	9930	9930	9930	9930	0
442	20240628	135200	19876480	9930	9930	9930	9930	0
443	20240628	135100	19876480	9930	9930	9930	9930	54
444	20240628	135000	19340260	9930	9930	9930	9930	10
445	20240628	134900	19240960	9930	9930	9930	9930	0
446	20240628	134800	19240960	9930	9930	9930	9930	0
447	20240628	134700	19240960	9930	9930	9930	9930	0
448	20240628	134600	19240960	9930	9930	9930	9930	0
449	20240628	134500	19240960	9930	9930	9930	9930	0
450	20240628	134400	19240960	9930	9930	9930	9930	0
451	20240628	134300	19240960	9930	9930	9930	9930	0
452	20240628	134200	19240960	9930	9930	9930	9930	0
453	20240628	134100	19240960	9930	9930	9930	9930	0
454	20240628	134000	19240960	9930	9930	9930	9930	0
455	20240628	133900	19240960	9930	9920	9930	9920	30
456	20240628	133800	18943120	9800	9800	9800	9800	0
457	20240628	133700	18943120	9800	9800	9800	9800	0
458	20240628	133600	18943120	9800	9800	9800	9800	0
459	20240628	133500	18943120	9800	9800	9800	9800	0
460	20240628	133400	18943120	9800	9800	9800	9800	0
461	20240628	133300	18943120	9800	9800	9800	9800	0
462	20240628	133200	18943120	9800	9800	9800	9800	0
463	20240628	133100	18943120	9800	9800	9800	9800	0
464	20240628	133000	18943120	9800	9800	9800	9800	0
465	20240628	132900	18943120	9800	9800	9800	9800	0
466	20240628	132800	18943120	9800	9800	9800	9800	0
467	20240628	132700	18943120	9800	9800	9800	9800	0
468	20240628	132600	18943120	9800	9800	9800	9800	0
469	20240628	132500	18943120	9800	9800	9800	9800	0
470	20240628	132400	18943120	9800	9800	9800	9800	0
471	20240628	132300	18943120	9800	9800	9800	9800	0
472	20240628	132200	18943120	9800	9920	9920	9800	2
473	20240628	132100	18923400	9900	9900	9900	9900	1
474	20240628	132000	18913500	9910	9910	9910	9910	0
475	20240628	131900	18913500	9910	9910	9910	9910	0
476	20240628	131800	18913500	9910	9910	9910	9910	0
477	20240628	131700	18913500	9910	9910	9910	9910	0
478	20240628	131600	18913500	9910	9910	9910	9910	0
479	20240628	131500	18913500	9910	9910	9910	9910	0
480	20240628	131400	18913500	9910	9910	9910	9910	0
481	20240628	131300	18913500	9910	9910	9910	9910	0
482	20240628	131200	18913500	9910	9910	9910	9910	0
483	20240628	131100	18913500	9910	9910	9910	9910	0
484	20240628	131000	18913500	9910	9910	9910	9910	0
485	20240628	130900	18913500	9910	9910	9910	9910	1
486	20240628	130800	18903590	9910	9910	9910	9910	0
487	20240628	130700	18903590	9910	9910	9910	9910	0
488	20240628	130600	18903590	9910	9910	9910	9910	0
489	20240628	130500	18903590	9910	9910	9910	9910	0
490	20240628	130400	18903590	9910	9810	9910	9810	187
491	20240628	130300	17065710	9790	9790	9790	9790	0
492	20240628	130200	17065710	9790	9790	9790	9790	0
493	20240628	130100	17065710	9790	9790	9790	9790	0
494	20240628	130000	17065710	9790	9790	9790	9790	0
495	20240628	125900	17065710	9790	9790	9790	9790	0
496	20240628	125800	17065710	9790	9790	9790	9790	0
497	20240628	125700	17065710	9790	9790	9790	9790	0
498	20240628	125600	17065710	9790	9790	9790	9790	0
499	20240628	125500	17065710	9790	9790	9790	9790	0
500	20240628	125400	17065710	9790	9790	9790	9790	0
501	20240628	125300	17065710	9790	9790	9790	9790	0
502	20240628	125200	17065710	9790	9790	9790	9790	0
503	20240628	125100	17065710	9790	9790	9790	9790	0
504	20240628	125000	17065710	9790	9800	9800	9790	10
505	20240628	124900	16967780	9810	9810	9810	9810	0
506	20240628	124800	16967780	9810	9810	9810	9810	0
507	20240628	124700	16967780	9810	9810	9810	9810	0
508	20240628	124600	16967780	9810	9810	9810	9810	0
509	20240628	124500	16967780	9810	9810	9810	9810	0
510	20240628	124400	16967780	9810	9810	9810	9810	0
511	20240628	124300	16967780	9810	9810	9810	9810	0
512	20240628	124200	16967780	9810	9810	9810	9810	0
513	20240628	124100	16967780	9810	9810	9810	9810	5
514	20240628	124000	16918730	9810	9810	9810	9810	0
515	20240628	123900	16918730	9810	9810	9810	9810	0
516	20240628	123800	16918730	9810	9810	9810	9810	1
517	20240628	123700	16908920	9810	9810	9810	9810	51
518	20240628	123600	16408610	9820	9820	9820	9820	0
519	20240628	123500	16408610	9820	9820	9820	9820	0
520	20240628	123400	16408610	9820	9820	9820	9820	0
521	20240628	123300	16408610	9820	9820	9820	9820	0
522	20240628	123200	16408610	9820	9820	9820	9820	11
523	20240628	123100	16300590	9810	9810	9810	9810	0
524	20240628	123000	16300590	9810	9810	9810	9810	9
525	20240628	122900	16212300	9810	9810	9810	9810	0
526	20240628	122800	16212300	9810	9810	9810	9810	0
527	20240628	122700	16212300	9810	9810	9810	9810	0
528	20240628	122600	16212300	9810	9810	9810	9810	0
529	20240628	122500	16212300	9810	9810	9810	9810	0
530	20240628	122400	16212300	9810	9810	9810	9810	0
531	20240628	122300	16212300	9810	9810	9810	9810	0
532	20240628	122200	16212300	9810	9810	9810	9810	0
533	20240628	122100	16212300	9810	9810	9810	9810	0
534	20240628	122000	16212300	9810	9810	9810	9810	1
535	20240628	121900	16202490	9810	9810	9810	9810	0
536	20240628	121800	16202490	9810	9810	9810	9810	0
537	20240628	121700	16202490	9810	9810	9810	9810	0
538	20240628	121600	16202490	9810	9810	9810	9810	0
539	20240628	121500	16202490	9810	9810	9810	9810	0
540	20240628	121400	16202490	9810	9810	9810	9810	0
541	20240628	121300	16202490	9810	9810	9810	9810	0
542	20240628	121200	16202490	9810	9810	9810	9810	0
543	20240628	121100	16202490	9810	9810	9810	9810	2
544	20240628	121000	16182870	9810	9810	9810	9810	0
545	20240628	120900	16182870	9810	9810	9810	9810	0
546	20240628	120800	16182870	9810	9810	9810	9810	0
547	20240628	120700	16182870	9810	9810	9810	9810	0
548	20240628	120600	16182870	9810	9810	9810	9810	1
549	20240628	120500	16173060	9710	9710	9710	9710	0
550	20240628	120400	16173060	9710	9710	9710	9710	0
551	20240628	120300	16173060	9710	9710	9710	9710	0
552	20240628	120200	16173060	9710	9710	9710	9710	0
553	20240628	120100	16173060	9710	9710	9710	9710	0
554	20240628	120000	16173060	9710	9710	9710	9710	0
555	20240628	115900	16173060	9710	9710	9710	9710	0
556	20240628	115800	16173060	9710	9780	9780	9710	280
557	20240628	115700	13445240	9780	9790	9790	9780	220
558	20240628	115600	11292520	9800	9800	9800	9800	0
559	20240628	115500	11292520	9800	9800	9800	9800	1
560	20240628	115400	11282720	9800	9800	9800	9800	500
561	20240628	115300	6382720	9800	9800	9800	9800	1
562	20240628	115200	6372920	9800	9800	9800	9800	0
563	20240628	115100	6372920	9800	9800	9800	9800	0
564	20240628	115000	6372920	9800	9800	9800	9800	0
565	20240628	114900	6372920	9800	9800	9800	9800	0
566	20240628	114800	6372920	9800	9800	9800	9800	0
567	20240628	114700	6372920	9800	9800	9800	9800	0
568	20240628	114600	6372920	9800	9800	9800	9800	0
569	20240628	114500	6372920	9800	9800	9800	9800	0
570	20240628	114400	6372920	9800	9800	9800	9800	0
571	20240628	114300	6372920	9800	9800	9800	9800	0
572	20240628	114200	6372920	9800	9800	9800	9800	0
573	20240628	114100	6372920	9800	9800	9800	9800	0
574	20240628	114000	6372920	9800	9800	9800	9800	0
575	20240628	113900	6372920	9800	9800	9800	9800	0
576	20240628	113800	6372920	9800	9800	9800	9800	0
577	20240628	113700	6372920	9800	9800	9800	9800	1
578	20240628	113600	6363120	9800	9800	9800	9800	0
579	20240628	113500	6363120	9800	9800	9800	9800	0
580	20240628	113400	6363120	9800	9800	9800	9800	0
581	20240628	113300	6363120	9800	9800	9800	9800	1
582	20240628	113200	6353320	9800	9800	9800	9800	0
583	20240628	113100	6353320	9800	9800	9800	9800	0
584	20240628	113000	6353320	9800	9800	9800	9800	23
585	20240628	112900	6127920	9800	9800	9800	9800	50
586	20240628	112800	5637920	9800	9800	9800	9800	0
587	20240628	112700	5637920	9800	9800	9800	9800	0
588	20240628	112600	5637920	9800	9800	9800	9800	0
589	20240628	112500	5637920	9800	9800	9800	9800	0
590	20240628	112400	5637920	9800	9800	9800	9800	0
591	20240628	112300	5637920	9800	9800	9800	9800	0
592	20240628	112200	5637920	9800	9800	9800	9800	0
593	20240628	112100	5637920	9800	9800	9800	9800	0
594	20240628	112000	5637920	9800	9810	9810	9800	6
595	20240628	111900	5579110	9820	9820	9820	9820	0
596	20240628	111800	5579110	9820	9820	9820	9820	0
597	20240628	111700	5579110	9820	9820	9820	9820	0
598	20240628	111600	5579110	9820	9820	9820	9820	0
599	20240628	111500	5579110	9820	9820	9820	9820	0
600	20240628	111400	5579110	9820	9820	9820	9820	0
601	20240628	111300	5579110	9820	9820	9820	9820	0
602	20240628	111200	5579110	9820	9820	9820	9820	0
603	20240628	111100	5579110	9820	9820	9820	9820	0
604	20240628	111000	5579110	9820	9820	9820	9820	0
605	20240628	110900	5579110	9820	9820	9820	9820	1
606	20240628	110800	5569290	9820	9820	9820	9820	0
607	20240628	110700	5569290	9820	9820	9820	9820	0
608	20240628	110600	5569290	9820	9820	9820	9820	0
609	20240628	110500	5569290	9820	9820	9820	9820	0
610	20240628	110400	5569290	9820	9820	9820	9820	10
611	20240628	110300	5471090	9800	9800	9800	9800	0
612	20240628	110200	5471090	9800	9800	9800	9800	0
613	20240628	110100	5471090	9800	9800	9800	9800	0
614	20240628	110000	5471090	9800	9800	9800	9800	0
615	20240628	105900	5471090	9800	9800	9800	9800	0
616	20240628	105800	5471090	9800	9800	9800	9800	15
617	20240628	105700	5324090	9800	9800	9800	9800	4
618	20240628	105600	5284890	9800	9800	9800	9800	2
619	20240628	105500	5265290	9810	9810	9810	9810	3
620	20240628	105400	5235860	9820	9820	9820	9820	0
621	20240628	105300	5235860	9820	9820	9820	9820	12
622	20240628	105200	5118020	9820	9820	9820	9820	0
623	20240628	105100	5118020	9820	9820	9820	9820	0
624	20240628	105000	5118020	9820	9820	9820	9820	1
625	20240628	104900	5108200	9820	9820	9820	9820	0
626	20240628	104800	5108200	9820	9820	9820	9820	0
627	20240628	104700	5108200	9820	9820	9820	9820	0
628	20240628	104600	5108200	9820	9820	9820	9820	0
629	20240628	104500	5108200	9820	9820	9820	9820	0
630	20240628	104400	5108200	9820	9820	9820	9820	0
631	20240628	104300	5108200	9820	9820	9820	9820	1
632	20240628	104200	5098380	9830	9830	9830	9830	0
633	20240628	104100	5098380	9830	9830	9830	9830	0
634	20240628	104000	5098380	9830	9830	9830	9830	2
635	20240628	103900	5078720	9900	9900	9900	9900	0
636	20240628	103800	5078720	9900	9900	9900	9900	0
637	20240628	103700	5078720	9900	9900	9900	9900	0
638	20240628	103600	5078720	9900	9900	9900	9900	0
639	20240628	103500	5078720	9900	9900	9900	9900	0
640	20240628	103400	5078720	9900	9900	9900	9900	0
641	20240628	103300	5078720	9900	9900	9900	9900	0
642	20240628	103200	5078720	9900	9900	9900	9900	0
643	20240628	103100	5078720	9900	9900	9900	9900	0
644	20240628	103000	5078720	9900	9900	9900	9900	0
645	20240628	102900	5078720	9900	9900	9900	9900	0
646	20240628	102800	5078720	9900	9900	9900	9900	0
647	20240628	102700	5078720	9900	9900	9900	9900	0
648	20240628	102600	5078720	9900	9900	9900	9900	0
649	20240628	102500	5078720	9900	9900	9900	9900	0
650	20240628	102400	5078720	9900	9900	9900	9900	0
651	20240628	102300	5078720	9900	9900	9900	9900	0
652	20240628	102200	5078720	9900	9900	9900	9900	3
653	20240628	102100	5049020	9930	9930	9930	9930	0
654	20240628	102000	5049020	9930	9930	9930	9930	1
655	20240628	101900	5039090	9770	9770	9770	9770	0
656	20240628	101800	5039090	9770	9770	9770	9770	0
657	20240628	101700	5039090	9770	9770	9770	9770	13
658	20240628	101600	4912080	9970	9890	9970	9620	326
659	20240628	101500	1732500	9890	9890	9890	9890	0
660	20240628	101400	1732500	9890	9890	9890	9890	1
661	20240628	101300	1722610	9890	9890	9890	9890	0
662	20240628	101200	1722610	9890	9890	9890	9890	0
663	20240628	101100	1722610	9890	9890	9890	9890	1
664	20240628	101000	1712720	9890	9890	9890	9890	0
665	20240628	100900	1712720	9890	9890	9890	9890	0
666	20240628	100800	1712720	9890	9890	9890	9890	0
667	20240628	100700	1712720	9890	9890	9890	9890	0
668	20240628	100600	1712720	9890	9890	9890	9890	0
669	20240628	100500	1712720	9890	9890	9890	9890	50
670	20240628	100400	1218220	9890	9890	9890	9890	0
671	20240628	100300	1218220	9890	9890	9890	9890	1
672	20240628	100200	1208330	9990	9990	9990	9990	2
673	20240628	100100	1188350	9990	9990	9990	9990	0
674	20240628	100000	1188350	9990	9990	9990	9990	1
675	20240628	095900	1178360	9990	9990	9990	9990	0
676	20240628	095800	1178360	9990	9990	9990	9990	1
677	20240628	095700	1168370	9990	9990	9990	9990	0
678	20240628	095600	1168370	9990	9990	9990	9990	1
679	20240628	095500	1158380	9990	9990	9990	9990	0
680	20240628	095400	1158380	9990	9990	9990	9990	0
681	20240628	095300	1158380	9990	9990	9990	9990	0
682	20240628	095200	1158380	9990	9990	9990	9990	0
683	20240628	095100	1158380	9990	9990	9990	9990	0
684	20240628	095000	1158380	9990	9990	9990	9990	0
685	20240628	094900	1158380	9990	9990	9990	9990	0
686	20240628	094800	1158380	9990	9990	9990	9990	0
687	20240628	094700	1158380	9990	9980	9990	9980	66
688	20240628	094600	499400	9980	9980	9980	9980	35
689	20240628	094500	150100	9980	9980	9980	9980	0
690	20240628	094400	150100	9980	9980	9980	9980	0
691	20240628	094300	150100	9980	9980	9980	9980	1
692	20240628	094200	140120	9990	9990	9990	9990	0
693	20240628	094100	140120	9990	9990	9990	9990	0
694	20240628	094000	140120	9990	9990	9990	9990	0
695	20240628	093900	140120	9990	9990	9990	9990	0
696	20240628	093800	140120	9990	9990	9990	9990	0
697	20240628	093700	140120	9990	9990	9990	9990	1
698	20240628	093600	130130	9990	9990	9990	9990	0
699	20240628	093500	130130	9990	9990	9990	9990	0
700	20240628	093400	130130	9990	9990	9990	9990	0
701	20240628	093300	130130	9990	9990	9990	9990	0
702	20240628	093200	130130	9990	9990	9990	9990	0
703	20240628	093100	130130	9990	9990	9990	9990	0
704	20240628	093000	130130	9990	9990	9990	9990	0
705	20240628	092900	130130	9990	9990	9990	9990	0
706	20240628	092800	130130	9990	9990	9990	9990	0
707	20240628	092700	130130	9990	9990	9990	9990	0
708	20240628	092600	130130	9990	9990	9990	9990	0
709	20240628	092500	130130	9990	9990	9990	9990	0
710	20240628	092400	130130	9990	9990	9990	9990	0
711	20240628	092300	130130	9990	9990	9990	9990	0
712	20240628	092200	130130	9990	9990	9990	9990	5
713	20240628	092100	80180	10000	10000	10000	10000	0
714	20240628	092000	80180	10000	10000	10000	10000	0
715	20240628	091900	80180	10000	10000	10000	10000	0
716	20240628	091800	80180	10000	10000	10000	10000	0
717	20240628	091700	80180	10000	10000	10000	10000	0
718	20240628	091600	80180	10000	10000	10000	10000	0
719	20240628	091500	80180	10000	10000	10000	10000	0
720	20240628	091400	80180	10000	10000	10000	10000	2
721	20240628	091300	60180	10030	10030	10030	10030	1
722	20240628	091200	50150	10030	10030	10030	10030	0
723	20240628	091100	50150	10030	10030	10030	10030	0
724	20240628	091000	50150	10030	10030	10030	10030	0
725	20240628	090900	50150	10030	10030	10030	10030	0
726	20240628	090800	50150	10030	10030	10030	10030	0
727	20240628	090700	50150	10030	10030	10030	10030	0
728	20240628	090600	50150	10030	10030	10030	10030	0
729	20240628	090500	50150	10030	10030	10030	10030	0
730	20240628	090400	50150	10030	10030	10030	10030	0
731	20240628	090300	50150	10030	10030	10030	10030	0
732	20240628	090200	50150	10030	10030	10030	10030	0
733	20240628	090100	50150	10030	10030	10030	10030	0
734	20240628	090000	50150	10030	10030	10030	10030	5