KissMeData/099190/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	201200	962213520	18970	18970	18970	18970	1642
3	20240628	201100	962213520	18970	18970	18970	18970	0
4	20240628	201000	962213520	18970	18970	18970	18970	0
5	20240628	200900	962213520	18970	18970	18970	18970	0
6	20240628	200800	962213520	18970	18970	18970	18970	0
7	20240628	200700	962213520	18970	18970	18970	18970	0
8	20240628	200600	962213520	18970	18970	18970	18970	0
9	20240628	200500	962213520	18970	18970	18970	18970	0
10	20240628	200400	962213520	18970	18970	18970	18970	0
11	20240628	200300	962213520	18970	18970	18970	18970	0
12	20240628	200200	962213520	18970	18970	18970	18970	0
13	20240628	200100	962213520	18970	18970	18970	18970	0
14	20240628	200000	962213520	18970	18970	18970	18970	0
15	20240628	195900	962213520	18970	18970	18970	18970	0
16	20240628	195800	962213520	18970	18970	18970	18970	0
17	20240628	195700	962213520	18970	18970	18970	18970	0
18	20240628	195600	962213520	18970	18970	18970	18970	0
19	20240628	195500	962213520	18970	18970	18970	18970	0
20	20240628	195400	962213520	18970	18970	18970	18970	0
21	20240628	195300	962213520	18970	18970	18970	18970	0
22	20240628	195200	962213520	18970	18970	18970	18970	0
23	20240628	195100	962213520	18970	18970	18970	18970	0
24	20240628	195000	962213520	18970	18970	18970	18970	0
25	20240628	194900	962213520	18970	18970	18970	18970	0
26	20240628	194800	962213520	18970	18970	18970	18970	0
27	20240628	194700	962213520	18970	18970	18970	18970	0
28	20240628	194600	962213520	18970	18970	18970	18970	0
29	20240628	194500	962213520	18970	18970	18970	18970	0
30	20240628	194400	962213520	18970	18970	18970	18970	0
31	20240628	194300	962213520	18970	18970	18970	18970	0
32	20240628	194200	962213520	18970	18970	18970	18970	1642
33	20240628	194100	962213520	18970	18970	18970	18970	0
34	20240628	194000	962213520	18970	18970	18970	18970	0
35	20240628	193900	962213520	18970	18970	18970	18970	0
36	20240628	193800	962213520	18970	18970	18970	18970	0
37	20240628	193700	962213520	18970	18970	18970	18970	0
38	20240628	193600	962213520	18970	18970	18970	18970	0
39	20240628	193500	962213520	18970	18970	18970	18970	0
40	20240628	193400	962213520	18970	18970	18970	18970	0
41	20240628	193300	962213520	18970	18970	18970	18970	0
42	20240628	193200	962213520	18970	18970	18970	18970	0
43	20240628	193100	962213520	18970	18970	18970	18970	0
44	20240628	193000	962213520	18970	18970	18970	18970	0
45	20240628	192900	962213520	18970	18970	18970	18970	0
46	20240628	192800	962213520	18970	18970	18970	18970	0
47	20240628	192700	962213520	18970	18970	18970	18970	0
48	20240628	192600	962213520	18970	18970	18970	18970	0
49	20240628	192500	962213520	18970	18970	18970	18970	0
50	20240628	192400	962213520	18970	18970	18970	18970	0
51	20240628	192300	962213520	18970	18970	18970	18970	0
52	20240628	192200	962213520	18970	18970	18970	18970	0
53	20240628	192100	962213520	18970	18970	18970	18970	0
54	20240628	192000	962213520	18970	18970	18970	18970	0
55	20240628	191900	962213520	18970	18970	18970	18970	0
56	20240628	191800	962213520	18970	18970	18970	18970	0
57	20240628	191700	962213520	18970	18970	18970	18970	0
58	20240628	191600	962213520	18970	18970	18970	18970	0
59	20240628	191500	962213520	18970	18970	18970	18970	0
60	20240628	191400	962213520	18970	18970	18970	18970	0
61	20240628	191300	962213520	18970	18970	18970	18970	0
62	20240628	191200	962213520	18970	18970	18970	18970	1642
63	20240628	191100	962213520	18970	18970	18970	18970	0
64	20240628	191000	962213520	18970	18970	18970	18970	0
65	20240628	190900	962213520	18970	18970	18970	18970	0
66	20240628	190800	962213520	18970	18970	18970	18970	0
67	20240628	190700	962213520	18970	18970	18970	18970	0
68	20240628	190600	962213520	18970	18970	18970	18970	0
69	20240628	190500	962213520	18970	18970	18970	18970	0
70	20240628	190400	962213520	18970	18970	18970	18970	0
71	20240628	190300	962213520	18970	18970	18970	18970	0
72	20240628	190200	962213520	18970	18970	18970	18970	0
73	20240628	190100	962213520	18970	18970	18970	18970	0
74	20240628	190000	962213520	18970	18970	18970	18970	0
75	20240628	185900	962213520	18970	18970	18970	18970	0
76	20240628	185800	962213520	18970	18970	18970	18970	0
77	20240628	185700	962213520	18970	18970	18970	18970	0
78	20240628	185600	962213520	18970	18970	18970	18970	0
79	20240628	185500	962213520	18970	18970	18970	18970	0
80	20240628	185400	962213520	18970	18970	18970	18970	0
81	20240628	185300	962213520	18970	18970	18970	18970	0
82	20240628	185200	962213520	18970	18970	18970	18970	0
83	20240628	185100	962213520	18970	18970	18970	18970	0
84	20240628	185000	962213520	18970	18970	18970	18970	0
85	20240628	184900	962213520	18970	18970	18970	18970	0
86	20240628	184800	962213520	18970	18970	18970	18970	0
87	20240628	184700	962213520	18970	18970	18970	18970	0
88	20240628	184600	962213520	18970	18970	18970	18970	0
89	20240628	184500	962213520	18970	18970	18970	18970	0
90	20240628	184400	962213520	18970	18970	18970	18970	0
91	20240628	184300	962213520	18970	18970	18970	18970	0
92	20240628	184200	962213520	18970	18970	18970	18970	1642
93	20240628	184100	962213520	18970	18970	18970	18970	0
94	20240628	184000	962213520	18970	18970	18970	18970	0
95	20240628	183900	962213520	18970	18970	18970	18970	0
96	20240628	183800	962213520	18970	18970	18970	18970	0
97	20240628	183700	962213520	18970	18970	18970	18970	0
98	20240628	183600	962213520	18970	18970	18970	18970	0
99	20240628	183500	962213520	18970	18970	18970	18970	0
100	20240628	183400	962213520	18970	18970	18970	18970	0
101	20240628	183300	962213520	18970	18970	18970	18970	0
102	20240628	183200	962213520	18970	18970	18970	18970	0
103	20240628	183100	962213520	18970	18970	18970	18970	0
104	20240628	183000	962213520	18970	18970	18970	18970	0
105	20240628	182900	962213520	18970	18970	18970	18970	0
106	20240628	182800	962213520	18970	18970	18970	18970	0
107	20240628	182700	962213520	18970	18970	18970	18970	0
108	20240628	182600	962213520	18970	18970	18970	18970	0
109	20240628	182500	962213520	18970	18970	18970	18970	0
110	20240628	182400	962213520	18970	18970	18970	18970	0
111	20240628	182300	962213520	18970	18970	18970	18970	0
112	20240628	182200	962213520	18970	18970	18970	18970	0
113	20240628	182100	962213520	18970	18970	18970	18970	0
114	20240628	182000	962213520	18970	18970	18970	18970	0
115	20240628	181900	962213520	18970	18970	18970	18970	0
116	20240628	181800	962213520	18970	18970	18970	18970	0
117	20240628	181700	962213520	18970	18970	18970	18970	0
118	20240628	181600	962213520	18970	18970	18970	18970	0
119	20240628	181500	962213520	18970	18970	18970	18970	0
120	20240628	181400	962213520	18970	18970	18970	18970	0
121	20240628	181300	962213520	18970	18970	18970	18970	0
122	20240628	181200	962213520	18970	18970	18970	18970	1642
123	20240628	181100	962213520	18970	18970	18970	18970	0
124	20240628	181000	962213520	18970	18970	18970	18970	0
125	20240628	180900	962213520	18970	18970	18970	18970	0
126	20240628	180800	962213520	18970	18970	18970	18970	0
127	20240628	180700	962213520	18970	18970	18970	18970	0
128	20240628	180600	962213520	18970	18970	18970	18970	0
129	20240628	180500	962213520	18970	18970	18970	18970	0
130	20240628	180400	962213520	18970	18970	18970	18970	0
131	20240628	180300	962213520	18970	18970	18970	18970	0
132	20240628	180200	962213520	18970	18970	18970	18970	0
133	20240628	180100	962213520	18970	18970	18970	18970	0
134	20240628	180000	962213520	18970	18970	18970	18970	0
135	20240628	175900	962213520	18970	18970	18970	18970	0
136	20240628	175800	962213520	18970	18970	18970	18970	0
137	20240628	175700	962213520	18970	18970	18970	18970	0
138	20240628	175600	962213520	18970	18970	18970	18970	0
139	20240628	175500	962213520	18970	18970	18970	18970	0
140	20240628	175400	962213520	18970	18970	18970	18970	0
141	20240628	175300	962213520	18970	18970	18970	18970	0
142	20240628	175200	962213520	18970	18970	18970	18970	0
143	20240628	175100	962213520	18970	18970	18970	18970	0
144	20240628	175000	962213520	18970	18970	18970	18970	0
145	20240628	174900	962213520	18970	18970	18970	18970	0
146	20240628	174800	962213520	18970	18970	18970	18970	0
147	20240628	174700	962213520	18970	18970	18970	18970	0
148	20240628	174600	962213520	18970	18970	18970	18970	0
149	20240628	174500	962213520	18970	18970	18970	18970	0
150	20240628	174400	962213520	18970	18970	18970	18970	0
151	20240628	174300	962213520	18970	18970	18970	18970	0
152	20240628	174200	962213520	18970	18970	18970	18970	1642
153	20240628	174100	962213520	18970	18970	18970	18970	0
154	20240628	174000	962213520	18970	18970	18970	18970	0
155	20240628	173900	962213520	18970	18970	18970	18970	0
156	20240628	173800	962213520	18970	18970	18970	18970	0
157	20240628	173700	962213520	18970	18970	18970	18970	0
158	20240628	173600	962213520	18970	18970	18970	18970	0
159	20240628	173500	962213520	18970	18970	18970	18970	0
160	20240628	173400	962213520	18970	18970	18970	18970	0
161	20240628	173300	962213520	18970	18970	18970	18970	0
162	20240628	173200	962213520	18970	18970	18970	18970	0
163	20240628	173100	962213520	18970	18970	18970	18970	0
164	20240628	173000	962213520	18970	18970	18970	18970	0
165	20240628	172900	962213520	18970	18970	18970	18970	0
166	20240628	172800	962213520	18970	18970	18970	18970	0
167	20240628	172700	962213520	18970	18970	18970	18970	0
168	20240628	172600	962213520	18970	18970	18970	18970	0
169	20240628	172500	962213520	18970	18970	18970	18970	0
170	20240628	172400	962213520	18970	18970	18970	18970	0
171	20240628	172300	962213520	18970	18970	18970	18970	0
172	20240628	172200	962213520	18970	18970	18970	18970	0
173	20240628	172100	962213520	18970	18970	18970	18970	0
174	20240628	172000	962213520	18970	18970	18970	18970	0
175	20240628	171900	962213520	18970	18970	18970	18970	0
176	20240628	171800	962213520	18970	18970	18970	18970	0
177	20240628	171700	962213520	18970	18970	18970	18970	0
178	20240628	171600	962213520	18970	18970	18970	18970	0
179	20240628	171500	962213520	18970	18970	18970	18970	0
180	20240628	171400	962213520	18970	18970	18970	18970	0
181	20240628	171300	962213520	18970	18970	18970	18970	0
182	20240628	171200	962213520	18970	18970	18970	18970	1642
183	20240628	171100	962213520	18970	18970	18970	18970	0
184	20240628	171000	962213520	18970	18970	18970	18970	0
185	20240628	170900	962213520	18970	18970	18970	18970	0
186	20240628	170800	962213520	18970	18970	18970	18970	0
187	20240628	170700	962213520	18970	18970	18970	18970	0
188	20240628	170600	962213520	18970	18970	18970	18970	0
189	20240628	170500	962213520	18970	18970	18970	18970	0
190	20240628	170400	962213520	18970	18970	18970	18970	0
191	20240628	170300	962213520	18970	18970	18970	18970	0
192	20240628	170200	962213520	18970	18970	18970	18970	0
193	20240628	170100	962213520	18970	18970	18970	18970	0
194	20240628	170000	962213520	18970	18970	18970	18970	0
195	20240628	165900	962213520	18970	18970	18970	18970	0
196	20240628	165800	962213520	18970	18970	18970	18970	0
197	20240628	165700	962213520	18970	18970	18970	18970	0
198	20240628	165600	962213520	18970	18970	18970	18970	0
199	20240628	165500	962213520	18970	18970	18970	18970	0
200	20240628	165400	962213520	18970	18970	18970	18970	0
201	20240628	165300	962213520	18970	18970	18970	18970	0
202	20240628	165200	962213520	18970	18970	18970	18970	0
203	20240628	165100	962213520	18970	18970	18970	18970	0
204	20240628	165000	962213520	18970	18970	18970	18970	0
205	20240628	164900	962213520	18970	18970	18970	18970	0
206	20240628	164800	962213520	18970	18970	18970	18970	0
207	20240628	164700	962213520	18970	18970	18970	18970	0
208	20240628	164600	962213520	18970	18970	18970	18970	0
209	20240628	164500	962213520	18970	18970	18970	18970	0
210	20240628	164400	962213520	18970	18970	18970	18970	0
211	20240628	164300	962213520	18970	18970	18970	18970	0
212	20240628	164200	962213520	18970	18970	18970	18970	1642
213	20240628	164100	962213520	18970	18970	18970	18970	0
214	20240628	164000	962213520	18970	18970	18970	18970	0
215	20240628	163900	962213520	18970	18970	18970	18970	0
216	20240628	163800	962213520	18970	18970	18970	18970	0
217	20240628	163700	962213520	18970	18970	18970	18970	0
218	20240628	163600	962213520	18970	18970	18970	18970	0
219	20240628	163500	962213520	18970	18970	18970	18970	0
220	20240628	163400	962213520	18970	18970	18970	18970	0
221	20240628	163300	962213520	18970	18970	18970	18970	0
222	20240628	163200	962213520	18970	18970	18970	18970	0
223	20240628	163100	962213520	18970	18970	18970	18970	0
224	20240628	163000	962213520	18970	18970	18970	18970	0
225	20240628	162900	962213520	18970	18970	18970	18970	0
226	20240628	162800	962213520	18970	18970	18970	18970	0
227	20240628	162700	962213520	18970	18970	18970	18970	0
228	20240628	162600	962213520	18970	18970	18970	18970	0
229	20240628	162500	962213520	18970	18970	18970	18970	0
230	20240628	162400	962213520	18970	18970	18970	18970	0
231	20240628	162300	962213520	18970	18970	18970	18970	0
232	20240628	162200	962213520	18970	18970	18970	18970	0
233	20240628	162100	962213520	18970	18970	18970	18970	0
234	20240628	162000	962213520	18970	18970	18970	18970	0
235	20240628	161900	962213520	18970	18970	18970	18970	0
236	20240628	161800	962213520	18970	18970	18970	18970	0
237	20240628	161700	962213520	18970	18970	18970	18970	0
238	20240628	161600	962213520	18970	18970	18970	18970	0
239	20240628	161500	962213520	18970	18970	18970	18970	0
240	20240628	161400	962213520	18970	18970	18970	18970	0
241	20240628	161300	962213520	18970	18970	18970	18970	0
242	20240628	161200	962213520	18970	18970	18970	18970	1642
243	20240628	161100	962213520	18970	18970	18970	18970	0
244	20240628	161000	962213520	18970	18970	18970	18970	0
245	20240628	160900	962213520	18970	18970	18970	18970	0
246	20240628	160800	962213520	18970	18970	18970	18970	0
247	20240628	160700	962213520	18970	18970	18970	18970	0
248	20240628	160600	962213520	18970	18970	18970	18970	0
249	20240628	160500	962213520	18970	18970	18970	18970	0
250	20240628	160400	962213520	18970	18970	18970	18970	0
251	20240628	160300	962213520	18970	18970	18970	18970	0
252	20240628	160200	962213520	18970	18970	18970	18970	0
253	20240628	160100	962213520	18970	18970	18970	18970	0
254	20240628	160000	962213520	18970	18970	18970	18970	0
255	20240628	155900	962213520	18970	18970	18970	18970	0
256	20240628	155800	962213520	18970	18970	18970	18970	0
257	20240628	155700	962213520	18970	18970	18970	18970	0
258	20240628	155600	962213520	18970	18970	18970	18970	0
259	20240628	155500	962213520	18970	18970	18970	18970	0
260	20240628	155400	962213520	18970	18970	18970	18970	0
261	20240628	155300	962213520	18970	18970	18970	18970	0
262	20240628	155200	962213520	18970	18970	18970	18970	0
263	20240628	155100	962213520	18970	18970	18970	18970	0
264	20240628	155000	962213520	18970	18970	18970	18970	0
265	20240628	154900	962213520	18970	18970	18970	18970	0
266	20240628	154800	962213520	18970	18970	18970	18970	0
267	20240628	154700	962213520	18970	18970	18970	18970	0
268	20240628	154600	962213520	18970	18970	18970	18970	0
269	20240628	154500	962213520	18970	18970	18970	18970	0
270	20240628	154400	962213520	18970	18970	18970	18970	0
271	20240628	154300	962213520	18970	18970	18970	18970	0
272	20240628	154200	962213520	18970	18970	18970	18970	1642
273	20240628	154100	962213520	18970	18970	18970	18970	0
274	20240628	154000	962213520	18970	18970	18970	18970	0
275	20240628	153900	962213520	18970	18970	18970	18970	0
276	20240628	153800	962213520	18970	18970	18970	18970	0
277	20240628	153700	962213520	18970	18970	18970	18970	0
278	20240628	153600	962213520	18970	18970	18970	18970	0
279	20240628	153500	962213520	18970	18970	18970	18970	0
280	20240628	153400	962213520	18970	18970	18970	18970	0
281	20240628	153300	962213520	18970	18970	18970	18970	0
282	20240628	153200	962213520	18970	18970	18970	18970	0
283	20240628	153100	962213520	18970	18970	18970	18970	0
284	20240628	153000	962213520	18970	18970	18970	18970	1642
285	20240628	152900	931064780	18880	18880	18880	18880	0
286	20240628	152800	931064780	18880	18880	18880	18880	0
287	20240628	152700	931064780	18880	18880	18880	18880	0
288	20240628	152600	931064780	18880	18880	18880	18880	0
289	20240628	152500	931064780	18880	18880	18880	18880	0
290	20240628	152400	931064780	18880	18880	18880	18880	0
291	20240628	152300	931064780	18880	18880	18880	18880	0
292	20240628	152200	931064780	18880	18880	18880	18880	0
293	20240628	152100	931064780	18880	18880	18880	18880	0
294	20240628	152000	931064780	18880	18880	18880	18880	0
295	20240628	151900	931064780	18880	18910	18920	18880	212
296	20240628	151800	927056330	18910	18890	18910	18890	334
297	20240628	151700	920746010	18890	18900	18900	18880	600
298	20240628	151600	909414920	18890	18900	18900	18890	110
299	20240628	151500	907336040	18890	18900	18900	18890	66
300	20240628	151400	906088650	18900	18890	18900	18890	129
301	20240628	151300	903651250	18900	18900	18900	18890	100
302	20240628	151200	901761260	18890	18900	18900	18890	64
303	20240628	151100	900551750	18910	18910	18910	18910	0
304	20240628	151000	900551750	18910	18910	18910	18910	5
305	20240628	150900	900457200	18890	18890	18890	18890	30
306	20240628	150800	899890500	18890	18880	18910	18880	39
307	20240628	150700	899153870	18880	18890	18890	18880	69
308	20240628	150600	897851090	18890	18890	18890	18890	134
309	20240628	150500	895319830	18890	18900	18900	18890	126
310	20240628	150400	892938830	18900	18910	18910	18900	90
311	20240628	150300	891237730	18910	18910	18910	18910	10
312	20240628	150200	891048630	18910	18910	18910	18910	0
313	20240628	150100	891048630	18910	18910	18910	18910	21
314	20240628	150000	890651520	18910	18910	18910	18910	118
315	20240628	145900	888420140	18910	18910	18910	18910	10
316	20240628	145800	888231040	18950	18950	18950	18950	0
317	20240628	145700	888231040	18950	18930	18950	18920	230
318	20240628	145600	883876840	18920	18900	18920	18900	101
319	20240628	145500	881967610	18900	18900	18900	18900	3
320	20240628	145400	881910910	18900	18900	18900	18900	99
321	20240628	145300	880039810	18910	18910	18910	18910	22
322	20240628	145200	879623790	18930	18930	18930	18930	1
323	20240628	145100	879604860	18910	18940	18940	18910	54
324	20240628	145000	878583390	18930	18930	18930	18910	169
325	20240628	144900	875384420	18910	18920	18920	18910	109
326	20240628	144800	873322250	18930	18930	18930	18930	7
327	20240628	144700	873189740	18940	18910	18940	18910	67
328	20240628	144600	871922630	18910	18910	18910	18910	5
329	20240628	144500	871828080	18900	18900	18900	18900	0
330	20240628	144400	871828080	18900	18900	18900	18900	0
331	20240628	144300	871828080	18900	18900	18900	18900	2
332	20240628	144200	871790280	18900	18880	18900	18880	662
333	20240628	144100	859286880	18880	18900	18900	18880	130
334	20240628	144000	856831480	18880	18880	18880	18880	105
335	20240628	143900	854849080	18880	18880	18880	18880	0
336	20240628	143800	854849080	18880	18880	18880	18880	0
337	20240628	143700	854849080	18880	18880	18880	18880	23
338	20240628	143600	854414840	18880	18880	18880	18880	50
339	20240628	143500	853470840	18860	18860	18860	18860	0
340	20240628	143400	853470840	18860	18860	18860	18860	0
341	20240628	143300	853470840	18860	18880	18880	18860	600
342	20240628	143200	842152970	18900	18900	18900	18900	0
343	20240628	143100	842152970	18900	18880	18900	18880	197
344	20240628	143000	838431830	18860	18880	18880	18860	500
345	20240628	142900	829000530	18880	18880	18880	18880	40
346	20240628	142800	828245330	18880	18880	18890	18880	46
347	20240628	142700	827376800	18880	18880	18880	18880	0
348	20240628	142600	827376800	18880	18880	18880	18880	1
349	20240628	142500	827357920	18880	18870	18880	18870	5
350	20240628	142400	827263560	18870	18880	18880	18870	223
351	20240628	142300	823054230	18890	18890	18890	18890	64
352	20240628	142200	821845270	18890	18890	18890	18890	0
353	20240628	142100	821845270	18890	18890	18890	18890	0
354	20240628	142000	821845270	18890	18890	18890	18890	41
355	20240628	141900	821070780	18900	18910	18910	18890	536
356	20240628	141800	810939310	18920	18920	18920	18920	23
357	20240628	141700	810504150	18920	18920	18920	18920	1
358	20240628	141600	810485230	18920	18920	18920	18920	0
359	20240628	141500	810485230	18920	18920	18920	18920	0
360	20240628	141400	810485230	18920	18910	18920	18910	95
361	20240628	141300	808688740	18910	18910	18910	18910	100
362	20240628	141200	806797740	18920	18920	18920	18920	66
363	20240628	141100	805549020	18940	18940	18940	18940	1
364	20240628	141000	805530080	18920	18920	18920	18920	10
365	20240628	140900	805340880	18920	18920	18920	18920	10
366	20240628	140800	805151680	18920	18930	18930	18920	111
367	20240628	140700	803051290	18920	18930	18930	18920	108
368	20240628	140600	801006950	18940	18950	18950	18940	62
369	20240628	140500	799832340	18940	18940	18940	18940	0
370	20240628	140400	799832340	18940	18940	18940	18940	138
371	20240628	140300	797218620	18940	18940	18940	18940	240
372	20240628	140200	792673020	18940	18940	18960	18940	34
373	20240628	140100	792029040	18940	18940	18940	18940	6
374	20240628	140000	791915400	18940	18940	18940	18940	1
375	20240628	135900	791896460	18920	18930	18930	18920	344
376	20240628	135800	785384770	18940	18930	18940	18930	5
377	20240628	135700	785290110	18930	18930	18930	18930	49
378	20240628	135600	784362540	18930	18930	18930	18930	5
379	20240628	135500	784267890	18930	18930	18930	18930	32
380	20240628	135400	783662130	18930	18930	18930	18930	30
381	20240628	135300	783094230	18930	18930	18930	18930	34
382	20240628	135200	782450610	18930	18920	18930	18920	139
383	20240628	135100	779820720	18900	18900	18900	18900	167
384	20240628	135000	776664420	18900	18900	18900	18900	134
385	20240628	134900	774131820	18900	18920	18920	18900	220
386	20240628	134800	769973080	18920	18920	18920	18920	60
387	20240628	134700	768837880	18920	18920	18920	18920	5
388	20240628	134600	768743280	18920	18920	18920	18920	15
389	20240628	134500	768459480	18920	18930	18930	18920	36
390	20240628	134400	767778350	18920	18920	18920	18920	0
391	20240628	134300	767778350	18920	18920	18920	18920	20
392	20240628	134200	767399950	18930	18930	18930	18930	1
393	20240628	134100	767381020	18920	18940	18940	18920	80
394	20240628	134000	765866360	18950	18950	18950	18950	1
395	20240628	133900	765847410	18950	18950	18950	18950	100
396	20240628	133800	763952410	18950	18950	18950	18950	0
397	20240628	133700	763952410	18950	18950	18950	18950	104
398	20240628	133600	761981610	18920	18930	18930	18920	103
399	20240628	133500	760031920	18920	18920	18920	18920	0
400	20240628	133400	760031920	18920	18920	18920	18920	0
401	20240628	133300	760031920	18920	18920	18920	18920	20
402	20240628	133200	759653520	18930	18930	18930	18930	0
403	20240628	133100	759653520	18930	18950	18950	18930	64
404	20240628	133000	758441920	18940	18950	18950	18940	111
405	20240628	132900	756339040	18940	18940	18940	18940	0
406	20240628	132800	756339040	18940	18940	18940	18940	0
407	20240628	132700	756339040	18940	18940	18940	18940	0
408	20240628	132600	756339040	18940	18940	18940	18940	0
409	20240628	132500	756339040	18940	18940	18940	18940	30
410	20240628	132400	755770840	18950	18970	18980	18950	146
411	20240628	132300	753002570	18970	18930	18970	18920	468
412	20240628	132200	744136780	18930	18930	18930	18930	1
413	20240628	132100	744117850	18930	18880	18930	18880	2
414	20240628	132000	744080040	18870	18870	18870	18870	0
415	20240628	131900	744080040	18870	18870	18870	18870	23
416	20240628	131800	743646030	18880	18880	18880	18880	69
417	20240628	131700	742343310	18920	18920	18920	18920	0
418	20240628	131600	742343310	18920	18920	18920	18920	3
419	20240628	131500	742286550	18920	18930	18930	18920	38
420	20240628	131400	741567330	18930	18930	18930	18930	0
421	20240628	131300	741567330	18930	18830	18930	18830	368
422	20240628	131200	734634640	18830	18830	18830	18830	0
423	20240628	131100	734634640	18830	18870	18870	18830	500
424	20240628	131000	725212110	18920	18920	18920	18920	0
425	20240628	130900	725212110	18920	18920	18920	18920	0
426	20240628	130800	725212110	18920	18920	18930	18920	1042
427	20240628	130700	705497450	18920	18920	18920	18920	0
428	20240628	130600	705497450	18920	18930	18930	18920	123
429	20240628	130500	703170280	18920	18910	18920	18910	1291
430	20240628	130400	678755520	18920	18910	18920	18910	15
431	20240628	130300	678471860	18910	18900	18910	18890	637
432	20240628	130200	666438890	18900	18900	18900	18900	1
433	20240628	130100	666419990	18900	18900	18900	18900	4
434	20240628	130000	666344390	18890	18890	18890	18890	275
435	20240628	125900	661149640	18860	18860	18860	18860	0
436	20240628	125800	661149640	18860	18860	18860	18860	0
437	20240628	125700	661149640	18860	18860	18860	18860	3
438	20240628	125600	661093060	18860	18860	18860	18860	0
439	20240628	125500	661093060	18860	18860	18860	18860	64
440	20240628	125400	659886020	18830	18830	18830	18830	0
441	20240628	125300	659886020	18830	18850	18850	18830	1105
442	20240628	125200	639062860	18850	18860	18860	18850	90
443	20240628	125100	637365820	18860	18850	18860	18850	2
444	20240628	125000	637328110	18860	18860	18860	18860	1
445	20240628	124900	637309250	18860	18870	18870	18860	307
446	20240628	124800	631519220	18870	18870	18870	18870	6
447	20240628	124700	631406000	18870	18870	18870	18870	0
448	20240628	124600	631406000	18870	18870	18870	18870	112
449	20240628	124500	629292560	18880	18890	18890	18880	31
450	20240628	124400	628707270	18870	18870	18870	18870	100
451	20240628	124300	626820270	18870	18870	18870	18870	0
452	20240628	124200	626820270	18870	18870	18870	18870	8
453	20240628	124100	626669310	18890	18890	18890	18890	1
454	20240628	124000	626650420	18890	18870	18890	18870	301
455	20240628	123900	620970530	18880	18880	18880	18880	225
456	20240628	123800	616722530	18890	18890	18890	18890	161
457	20240628	123700	613681240	18900	18900	18900	18900	80
458	20240628	123600	612169240	18900	18900	18900	18900	0
459	20240628	123500	612169240	18900	18900	18900	18900	0
460	20240628	123400	612169240	18900	18900	18900	18900	1
461	20240628	123300	612150340	18920	18910	18920	18910	100
462	20240628	123200	610259270	18900	18900	18900	18900	100
463	20240628	123100	608369270	18900	18900	18900	18900	0
464	20240628	123000	608369270	18900	18900	18900	18900	0
465	20240628	122900	608369270	18900	18900	18900	18900	20
466	20240628	122800	607991270	18900	18900	18900	18900	0
467	20240628	122700	607991270	18900	18900	18900	18900	8
468	20240628	122600	607840070	18900	18900	18900	18900	1
469	20240628	122500	607821170	18900	18900	18900	18900	0
470	20240628	122400	607821170	18900	18900	18900	18900	1
471	20240628	122300	607802270	18900	18900	18900	18900	0
472	20240628	122200	607802270	18900	18900	18900	18900	431
473	20240628	122100	599656370	18910	18910	18910	18910	0
474	20240628	122000	599656370	18910	18910	18910	18910	0
475	20240628	121900	599656370	18910	18900	18910	18900	22
476	20240628	121800	599240550	18900	18900	18900	18900	10
477	20240628	121700	599051550	18910	18910	18910	18910	2
478	20240628	121600	599013730	18910	18910	18910	18910	0
479	20240628	121500	599013730	18910	18910	18910	18910	52
480	20240628	121400	598030410	18900	18910	18910	18900	158
481	20240628	121300	595043690	18910	18910	18910	18910	1
482	20240628	121200	595024780	18910	18900	18910	18900	20
483	20240628	121100	594646760	18910	18910	18910	18910	445
484	20240628	121000	586231810	18920	18920	18920	18920	0
485	20240628	120900	586231810	18920	18920	18920	18920	0
486	20240628	120800	586231810	18920	18920	18920	18920	261
487	20240628	120700	581293690	18920	18920	18920	18920	0
488	20240628	120600	581293690	18920	18920	18920	18920	9
489	20240628	120500	581123410	18920	18920	18920	18920	0
490	20240628	120400	581123410	18920	18920	18920	18920	78
491	20240628	120300	579647650	18930	18930	18930	18930	0
492	20240628	120200	579647650	18930	18930	18930	18930	0
493	20240628	120100	579647650	18930	18930	18930	18930	58
494	20240628	120000	578549710	18910	18910	18910	18910	0
495	20240628	115900	578549710	18910	18910	18910	18910	0
496	20240628	115800	578549710	18910	18910	18910	18910	0
497	20240628	115700	578549710	18910	18910	18910	18910	1
498	20240628	115600	578530800	18910	18920	18920	18910	17
499	20240628	115500	578209180	18920	18920	18920	18920	2
500	20240628	115400	578171340	18920	18920	18920	18920	14
501	20240628	115300	577906460	18920	18920	18920	18920	1
502	20240628	115200	577887540	18910	18910	18910	18910	0
503	20240628	115100	577887540	18910	18930	18930	18910	2
504	20240628	115000	577849700	18930	18930	18930	18930	1
505	20240628	114900	577830770	18910	18910	18910	18910	2
506	20240628	114800	577792950	18910	18910	18910	18910	1
507	20240628	114700	577774040	18910	18910	18910	18910	0
508	20240628	114600	577774040	18910	18930	18930	18910	10
509	20240628	114500	577584760	18920	18920	18920	18920	366
510	20240628	114400	570660040	18920	18920	18920	18920	0
511	20240628	114300	570660040	18920	18920	18920	18920	2
512	20240628	114200	570622200	18930	18930	18930	18920	209
513	20240628	114100	566666920	18940	18940	18940	18940	0
514	20240628	114000	566666920	18940	18950	18950	18940	94
515	20240628	113900	564885960	18960	18960	18960	18960	3
516	20240628	113800	564829080	18960	18960	18960	18960	22
517	20240628	113700	564411960	18960	18960	18960	18960	82
518	20240628	113600	562857240	18970	18970	18970	18970	30
519	20240628	113500	562288140	18970	18970	18970	18970	0
520	20240628	113400	562288140	18970	18970	18970	18970	0
521	20240628	113300	562288140	18970	18960	18970	18960	23
522	20240628	113200	561851980	18980	18980	18980	18980	0
523	20240628	113100	561851980	18980	18980	18980	18980	0
524	20240628	113000	561851980	18980	18980	18980	18980	6
525	20240628	112900	561738100	18960	18960	18960	18960	0
526	20240628	112800	561738100	18960	18960	18960	18960	0
527	20240628	112700	561738100	18960	18970	18970	18960	52
528	20240628	112600	560751740	18970	18980	18980	18970	69
529	20240628	112500	559442310	18990	18970	18990	18970	33
530	20240628	112400	558815970	18970	18970	18970	18970	35
531	20240628	112300	558152020	18970	18970	18970	18970	10
532	20240628	112200	557962320	18970	18960	18970	18960	7
533	20240628	112100	557829580	18960	18950	18960	18950	32
534	20240628	112000	557223170	18930	18930	18930	18930	0
535	20240628	111900	557223170	18930	18940	18940	18930	264
536	20240628	111800	552225600	18930	18930	18930	18930	0
537	20240628	111700	552225600	18930	18950	18950	18930	6
538	20240628	111600	552111980	18950	18950	18950	18950	0
539	20240628	111500	552111980	18950	18940	18950	18940	12
540	20240628	111400	551884610	18940	18940	18940	18940	0
541	20240628	111300	551884610	18940	18950	18950	18940	22
542	20240628	111200	551467880	18950	18940	18950	18940	30
543	20240628	111100	550899400	18950	18950	18950	18950	0
544	20240628	111000	550899400	18950	18950	18950	18950	20
545	20240628	110900	550520400	18950	18940	18950	18930	27
546	20240628	110800	550009000	18950	18950	18950	18950	6
547	20240628	110700	549895300	18950	18950	18950	18950	28
548	20240628	110600	549364700	18950	18950	18950	18950	39
549	20240628	110500	548625650	18960	18960	18960	18960	3
550	20240628	110400	548568770	18960	18960	18960	18960	30
551	20240628	110300	547999970	18950	18950	18950	18950	6
552	20240628	110200	547886270	18950	18950	18950	18950	1
553	20240628	110100	547867320	18940	18940	18950	18940	7
554	20240628	110000	547734720	18940	18930	18940	18930	86
555	20240628	105900	546105900	18910	18920	18920	18910	61
556	20240628	105800	544951970	18930	18930	18930	18930	37
557	20240628	105700	544251560	18930	18950	18950	18930	37
558	20240628	105600	543550890	18950	18950	18950	18950	9
559	20240628	105500	543380340	18950	18940	18950	18940	22
560	20240628	105400	542963630	18940	18950	18950	18940	12
561	20240628	105300	542736300	18960	18970	18970	18960	620
562	20240628	105200	530980510	18970	18990	18990	18970	45
563	20240628	105100	530126400	18990	18990	18990	18990	2
564	20240628	105000	530088420	18990	18990	18990	18990	1
565	20240628	104900	530069430	18980	18980	18980	18980	58
566	20240628	104800	528968590	18960	18960	18960	18960	0
567	20240628	104700	528968590	18960	18960	18960	18960	21
568	20240628	104600	528570430	18970	18990	18990	18970	23
569	20240628	104500	528133940	19000	19010	19010	19000	363
570	20240628	104400	521236560	19020	19030	19030	19020	68
571	20240628	104300	519943130	19070	19070	19070	19070	0
572	20240628	104200	519943130	19070	19070	19070	19070	21
573	20240628	104100	519542660	19070	19020	19070	19020	6
574	20240628	104000	519428290	19070	19070	19070	19000	109
575	20240628	103900	517357130	19000	19030	19030	19000	156
576	20240628	103800	514391790	19030	19030	19030	19030	1
577	20240628	103700	514372760	19080	19080	19080	19080	0
578	20240628	103600	514372760	19080	19020	19080	19020	26
579	20240628	103500	513878120	19020	19020	19020	19020	1
580	20240628	103400	513859100	19080	19060	19080	19060	709
581	20240628	103300	500331490	19060	18920	19090	18920	3913
582	20240628	103200	425675730	18980	18980	18980	18980	52
583	20240628	103100	424688770	19010	19010	19010	19010	7
584	20240628	103000	424555700	19010	18960	19010	18910	45
585	20240628	102900	423700420	19000	18900	19000	18900	341
586	20240628	102800	417236100	18920	18900	18920	18900	135
587	20240628	102700	414683400	18900	18900	18900	18900	1
588	20240628	102600	414664500	18900	18900	18900	18900	0
589	20240628	102500	414664500	18900	18900	18900	18900	0
590	20240628	102400	414664500	18900	18910	18910	18900	6
591	20240628	102300	414551050	18890	18890	18890	18890	19
592	20240628	102200	414192140	18870	18880	18880	18870	250
593	20240628	102100	409472450	18880	18890	18890	18880	3
594	20240628	102000	409415790	18910	18910	18910	18910	15
595	20240628	101900	409132140	18870	18880	18880	18860	362
596	20240628	101800	402301140	18880	18890	18890	18880	39
597	20240628	101700	401564770	18900	18900	18900	18900	282
598	20240628	101600	396234970	18900	18910	18910	18900	143
599	20240628	101500	393531910	18910	18910	18910	18910	15
600	20240628	101400	393248260	18910	18900	18910	18900	13
601	20240628	101300	393002480	18960	18960	18960	18900	73
602	20240628	101200	391622480	18900	18910	18910	18880	327
603	20240628	101100	385442650	18910	18990	18990	18910	900
604	20240628	101000	368403970	18990	18990	18990	18980	49
605	20240628	100900	367473520	19000	19020	19020	19000	62
606	20240628	100800	366295480	19020	19030	19030	19010	33
607	20240628	100700	365667820	19040	19070	19070	19040	633
608	20240628	100600	353598160	19070	19080	19080	19070	71
609	20240628	100500	352244110	19080	19080	19140	19080	407
610	20240628	100400	344469300	19130	19130	19130	19130	577
611	20240628	100300	333431290	19130	19110	19130	19110	1226
612	20240628	100200	309984740	19110	19070	19110	19070	504
613	20240628	100100	300360450	19070	19020	19080	19020	261
614	20240628	100000	295389360	19010	19010	19010	19000	307
615	20240628	095900	289556290	19000	18980	19000	18950	587
616	20240628	095800	278409850	18980	18970	18980	18970	173
617	20240628	095700	275126970	18970	18920	18970	18920	24
618	20240628	095600	274672740	18960	18930	18960	18930	299
619	20240628	095500	269007520	18920	18920	18920	18920	180
620	20240628	095400	265601920	18900	18900	18900	18900	151
621	20240628	095300	262748020	18910	18900	18910	18900	2771
622	20240628	095200	210349870	18900	18860	18900	18860	168
623	20240628	095100	207178950	18860	18860	18860	18860	65
624	20240628	095000	205953050	18880	18850	18880	18850	21
625	20240628	094900	205557170	18860	18860	18860	18860	141
626	20240628	094800	202897910	18860	18870	18870	18860	17
627	20240628	094700	202577130	18870	18870	18870	18870	4
628	20240628	094600	202501650	18880	18880	18880	18880	9
629	20240628	094500	202331730	18880	18880	18880	18880	1
630	20240628	094400	202312850	18860	18860	18860	18860	7
631	20240628	094300	202180830	18860	18860	18860	18860	1
632	20240628	094200	202161970	18870	18870	18870	18870	119
633	20240628	094100	199916440	18870	18870	18870	18870	20
634	20240628	094000	199539040	18870	18910	18910	18870	38
635	20240628	093900	198820660	18910	18870	18910	18860	287
636	20240628	093800	193406630	18870	18870	18870	18870	1
637	20240628	093700	193387760	18870	18860	18870	18850	1255
638	20240628	093600	169718050	18860	18860	18870	18850	145
639	20240628	093500	166983960	18870	18870	18870	18870	99
640	20240628	093400	165115830	18870	18870	18870	18870	1
641	20240628	093300	165096960	18890	18870	18890	18870	157
642	20240628	093200	162132080	18880	18870	18900	18870	68
643	20240628	093100	160847610	18900	18880	18910	18880	60
644	20240628	093000	159714060	18920	18920	18920	18920	108
645	20240628	092900	157670700	18900	18900	18920	18900	263
646	20240628	092800	152699980	18900	18920	18920	18900	114
647	20240628	092700	150544640	18930	18930	18930	18930	26
648	20240628	092600	150052460	18940	18940	18940	18920	29
649	20240628	092500	149503230	18940	18940	18940	18940	1
650	20240628	092400	149484290	18920	18920	18940	18920	657
651	20240628	092300	137051060	18920	18910	18920	18860	53
652	20240628	092200	136048500	18850	18850	18850	18850	240
653	20240628	092100	131524500	18850	18850	18850	18850	1
654	20240628	092000	131505650	18910	18870	18910	18870	503
655	20240628	091900	122004450	18810	18840	18840	18810	35
656	20240628	091800	121346010	18810	18810	18810	18810	1
657	20240628	091700	121327200	18790	18840	18870	18790	474
658	20240628	091600	112402180	18790	18790	18790	18790	0
659	20240628	091500	112402180	18790	18790	18790	18790	1
660	20240628	091400	112383390	18790	18840	18840	18790	216
661	20240628	091300	108322300	18840	18790	18840	18780	1208
662	20240628	091200	85628670	18780	18780	18840	18780	436
663	20240628	091100	77438950	18780	18790	18840	18780	269
664	20240628	091000	72386310	18780	18790	18790	18780	300
665	20240628	090900	66752110	18780	18820	18820	18780	201
666	20240628	090800	62976300	18790	18800	18800	18790	842
667	20240628	090700	47154620	18790	18790	18790	18790	1
668	20240628	090600	47135830	18780	18790	18790	18780	637
669	20240628	090500	35172850	18790	18860	18860	18780	957
670	20240628	090400	17187490	18860	18880	18880	18860	87
671	20240628	090300	15545730	18910	18910	18920	18910	52
672	20240628	090200	14562400	18870	18870	18870	18870	1
673	20240628	090100	14543530	18870	18870	18870	18870	34
674	20240628	090000	13901950	18860	18780	19150	18780	734