KissMeData/170790/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	203600	95656110	9700	9700	9700	9700	365
3	20240628	203500	95656110	9700	9700	9700	9700	0
4	20240628	203400	95656110	9700	9700	9700	9700	0
5	20240628	203300	95656110	9700	9700	9700	9700	0
6	20240628	203200	95656110	9700	9700	9700	9700	0
7	20240628	203100	95656110	9700	9700	9700	9700	0
8	20240628	203000	95656110	9700	9700	9700	9700	0
9	20240628	202900	95656110	9700	9700	9700	9700	0
10	20240628	202800	95656110	9700	9700	9700	9700	0
11	20240628	202700	95656110	9700	9700	9700	9700	0
12	20240628	202600	95656110	9700	9700	9700	9700	0
13	20240628	202500	95656110	9700	9700	9700	9700	0
14	20240628	202400	95656110	9700	9700	9700	9700	0
15	20240628	202300	95656110	9700	9700	9700	9700	0
16	20240628	202200	95656110	9700	9700	9700	9700	0
17	20240628	202100	95656110	9700	9700	9700	9700	0
18	20240628	202000	95656110	9700	9700	9700	9700	0
19	20240628	201900	95656110	9700	9700	9700	9700	0
20	20240628	201800	95656110	9700	9700	9700	9700	0
21	20240628	201700	95656110	9700	9700	9700	9700	0
22	20240628	201600	95656110	9700	9700	9700	9700	0
23	20240628	201500	95656110	9700	9700	9700	9700	0
24	20240628	201400	95656110	9700	9700	9700	9700	0
25	20240628	201300	95656110	9700	9700	9700	9700	0
26	20240628	201200	95656110	9700	9700	9700	9700	0
27	20240628	201100	95656110	9700	9700	9700	9700	0
28	20240628	201000	95656110	9700	9700	9700	9700	0
29	20240628	200900	95656110	9700	9700	9700	9700	0
30	20240628	200800	95656110	9700	9700	9700	9700	0
31	20240628	200700	95656110	9700	9700	9700	9700	0
32	20240628	200600	95656110	9700	9700	9700	9700	365
33	20240628	200500	95656110	9700	9700	9700	9700	0
34	20240628	200400	95656110	9700	9700	9700	9700	0
35	20240628	200300	95656110	9700	9700	9700	9700	0
36	20240628	200200	95656110	9700	9700	9700	9700	0
37	20240628	200100	95656110	9700	9700	9700	9700	0
38	20240628	200000	95656110	9700	9700	9700	9700	0
39	20240628	195900	95656110	9700	9700	9700	9700	0
40	20240628	195800	95656110	9700	9700	9700	9700	0
41	20240628	195700	95656110	9700	9700	9700	9700	0
42	20240628	195600	95656110	9700	9700	9700	9700	0
43	20240628	195500	95656110	9700	9700	9700	9700	0
44	20240628	195400	95656110	9700	9700	9700	9700	0
45	20240628	195300	95656110	9700	9700	9700	9700	0
46	20240628	195200	95656110	9700	9700	9700	9700	0
47	20240628	195100	95656110	9700	9700	9700	9700	0
48	20240628	195000	95656110	9700	9700	9700	9700	0
49	20240628	194900	95656110	9700	9700	9700	9700	0
50	20240628	194800	95656110	9700	9700	9700	9700	0
51	20240628	194700	95656110	9700	9700	9700	9700	0
52	20240628	194600	95656110	9700	9700	9700	9700	0
53	20240628	194500	95656110	9700	9700	9700	9700	0
54	20240628	194400	95656110	9700	9700	9700	9700	0
55	20240628	194300	95656110	9700	9700	9700	9700	0
56	20240628	194200	95656110	9700	9700	9700	9700	0
57	20240628	194100	95656110	9700	9700	9700	9700	0
58	20240628	194000	95656110	9700	9700	9700	9700	0
59	20240628	193900	95656110	9700	9700	9700	9700	0
60	20240628	193800	95656110	9700	9700	9700	9700	0
61	20240628	193700	95656110	9700	9700	9700	9700	0
62	20240628	193600	95656110	9700	9700	9700	9700	365
63	20240628	193500	95656110	9700	9700	9700	9700	0
64	20240628	193400	95656110	9700	9700	9700	9700	0
65	20240628	193300	95656110	9700	9700	9700	9700	0
66	20240628	193200	95656110	9700	9700	9700	9700	0
67	20240628	193100	95656110	9700	9700	9700	9700	0
68	20240628	193000	95656110	9700	9700	9700	9700	0
69	20240628	192900	95656110	9700	9700	9700	9700	0
70	20240628	192800	95656110	9700	9700	9700	9700	0
71	20240628	192700	95656110	9700	9700	9700	9700	0
72	20240628	192600	95656110	9700	9700	9700	9700	0
73	20240628	192500	95656110	9700	9700	9700	9700	0
74	20240628	192400	95656110	9700	9700	9700	9700	0
75	20240628	192300	95656110	9700	9700	9700	9700	0
76	20240628	192200	95656110	9700	9700	9700	9700	0
77	20240628	192100	95656110	9700	9700	9700	9700	0
78	20240628	192000	95656110	9700	9700	9700	9700	0
79	20240628	191900	95656110	9700	9700	9700	9700	0
80	20240628	191800	95656110	9700	9700	9700	9700	0
81	20240628	191700	95656110	9700	9700	9700	9700	0
82	20240628	191600	95656110	9700	9700	9700	9700	0
83	20240628	191500	95656110	9700	9700	9700	9700	0
84	20240628	191400	95656110	9700	9700	9700	9700	0
85	20240628	191300	95656110	9700	9700	9700	9700	0
86	20240628	191200	95656110	9700	9700	9700	9700	0
87	20240628	191100	95656110	9700	9700	9700	9700	0
88	20240628	191000	95656110	9700	9700	9700	9700	0
89	20240628	190900	95656110	9700	9700	9700	9700	0
90	20240628	190800	95656110	9700	9700	9700	9700	0
91	20240628	190700	95656110	9700	9700	9700	9700	0
92	20240628	190600	95656110	9700	9700	9700	9700	365
93	20240628	190500	95656110	9700	9700	9700	9700	0
94	20240628	190400	95656110	9700	9700	9700	9700	0
95	20240628	190300	95656110	9700	9700	9700	9700	0
96	20240628	190200	95656110	9700	9700	9700	9700	0
97	20240628	190100	95656110	9700	9700	9700	9700	0
98	20240628	190000	95656110	9700	9700	9700	9700	0
99	20240628	185900	95656110	9700	9700	9700	9700	0
100	20240628	185800	95656110	9700	9700	9700	9700	0
101	20240628	185700	95656110	9700	9700	9700	9700	0
102	20240628	185600	95656110	9700	9700	9700	9700	0
103	20240628	185500	95656110	9700	9700	9700	9700	0
104	20240628	185400	95656110	9700	9700	9700	9700	0
105	20240628	185300	95656110	9700	9700	9700	9700	0
106	20240628	185200	95656110	9700	9700	9700	9700	0
107	20240628	185100	95656110	9700	9700	9700	9700	0
108	20240628	185000	95656110	9700	9700	9700	9700	0
109	20240628	184900	95656110	9700	9700	9700	9700	0
110	20240628	184800	95656110	9700	9700	9700	9700	0
111	20240628	184700	95656110	9700	9700	9700	9700	0
112	20240628	184600	95656110	9700	9700	9700	9700	0
113	20240628	184500	95656110	9700	9700	9700	9700	0
114	20240628	184400	95656110	9700	9700	9700	9700	0
115	20240628	184300	95656110	9700	9700	9700	9700	0
116	20240628	184200	95656110	9700	9700	9700	9700	0
117	20240628	184100	95656110	9700	9700	9700	9700	0
118	20240628	184000	95656110	9700	9700	9700	9700	0
119	20240628	183900	95656110	9700	9700	9700	9700	0
120	20240628	183800	95656110	9700	9700	9700	9700	0
121	20240628	183700	95656110	9700	9700	9700	9700	0
122	20240628	183600	95656110	9700	9700	9700	9700	365
123	20240628	183500	95656110	9700	9700	9700	9700	0
124	20240628	183400	95656110	9700	9700	9700	9700	0
125	20240628	183300	95656110	9700	9700	9700	9700	0
126	20240628	183200	95656110	9700	9700	9700	9700	0
127	20240628	183100	95656110	9700	9700	9700	9700	0
128	20240628	183000	95656110	9700	9700	9700	9700	0
129	20240628	182900	95656110	9700	9700	9700	9700	0
130	20240628	182800	95656110	9700	9700	9700	9700	0
131	20240628	182700	95656110	9700	9700	9700	9700	0
132	20240628	182600	95656110	9700	9700	9700	9700	0
133	20240628	182500	95656110	9700	9700	9700	9700	0
134	20240628	182400	95656110	9700	9700	9700	9700	0
135	20240628	182300	95656110	9700	9700	9700	9700	0
136	20240628	182200	95656110	9700	9700	9700	9700	0
137	20240628	182100	95656110	9700	9700	9700	9700	0
138	20240628	182000	95656110	9700	9700	9700	9700	0
139	20240628	181900	95656110	9700	9700	9700	9700	0
140	20240628	181800	95656110	9700	9700	9700	9700	0
141	20240628	181700	95656110	9700	9700	9700	9700	0
142	20240628	181600	95656110	9700	9700	9700	9700	0
143	20240628	181500	95656110	9700	9700	9700	9700	0
144	20240628	181400	95656110	9700	9700	9700	9700	0
145	20240628	181300	95656110	9700	9700	9700	9700	0
146	20240628	181200	95656110	9700	9700	9700	9700	0
147	20240628	181100	95656110	9700	9700	9700	9700	0
148	20240628	181000	95656110	9700	9700	9700	9700	0
149	20240628	180900	95656110	9700	9700	9700	9700	0
150	20240628	180800	95656110	9700	9700	9700	9700	0
151	20240628	180700	95656110	9700	9700	9700	9700	0
152	20240628	180600	95656110	9700	9700	9700	9700	365
153	20240628	180500	95656110	9700	9700	9700	9700	0
154	20240628	180400	95656110	9700	9700	9700	9700	0
155	20240628	180300	95656110	9700	9700	9700	9700	0
156	20240628	180200	95656110	9700	9700	9700	9700	0
157	20240628	180100	95656110	9700	9700	9700	9700	0
158	20240628	180000	95656110	9700	9700	9700	9700	0
159	20240628	175900	95656110	9700	9700	9700	9700	0
160	20240628	175800	95656110	9700	9700	9700	9700	0
161	20240628	175700	95656110	9700	9700	9700	9700	0
162	20240628	175600	95656110	9700	9700	9700	9700	0
163	20240628	175500	95656110	9700	9700	9700	9700	0
164	20240628	175400	95656110	9700	9700	9700	9700	0
165	20240628	175300	95656110	9700	9700	9700	9700	0
166	20240628	175200	95656110	9700	9700	9700	9700	0
167	20240628	175100	95656110	9700	9700	9700	9700	0
168	20240628	175000	95656110	9700	9700	9700	9700	0
169	20240628	174900	95656110	9700	9700	9700	9700	0
170	20240628	174800	95656110	9700	9700	9700	9700	0
171	20240628	174700	95656110	9700	9700	9700	9700	0
172	20240628	174600	95656110	9700	9700	9700	9700	0
173	20240628	174500	95656110	9700	9700	9700	9700	0
174	20240628	174400	95656110	9700	9700	9700	9700	0
175	20240628	174300	95656110	9700	9700	9700	9700	0
176	20240628	174200	95656110	9700	9700	9700	9700	0
177	20240628	174100	95656110	9700	9700	9700	9700	0
178	20240628	174000	95656110	9700	9700	9700	9700	0
179	20240628	173900	95656110	9700	9700	9700	9700	0
180	20240628	173800	95656110	9700	9700	9700	9700	0
181	20240628	173700	95656110	9700	9700	9700	9700	0
182	20240628	173600	95656110	9700	9700	9700	9700	365
183	20240628	173500	95656110	9700	9700	9700	9700	0
184	20240628	173400	95656110	9700	9700	9700	9700	0
185	20240628	173300	95656110	9700	9700	9700	9700	0
186	20240628	173200	95656110	9700	9700	9700	9700	0
187	20240628	173100	95656110	9700	9700	9700	9700	0
188	20240628	173000	95656110	9700	9700	9700	9700	0
189	20240628	172900	95656110	9700	9700	9700	9700	0
190	20240628	172800	95656110	9700	9700	9700	9700	0
191	20240628	172700	95656110	9700	9700	9700	9700	0
192	20240628	172600	95656110	9700	9700	9700	9700	0
193	20240628	172500	95656110	9700	9700	9700	9700	0
194	20240628	172400	95656110	9700	9700	9700	9700	0
195	20240628	172300	95656110	9700	9700	9700	9700	0
196	20240628	172200	95656110	9700	9700	9700	9700	0
197	20240628	172100	95656110	9700	9700	9700	9700	0
198	20240628	172000	95656110	9700	9700	9700	9700	0
199	20240628	171900	95656110	9700	9700	9700	9700	0
200	20240628	171800	95656110	9700	9700	9700	9700	0
201	20240628	171700	95656110	9700	9700	9700	9700	0
202	20240628	171600	95656110	9700	9700	9700	9700	0
203	20240628	171500	95656110	9700	9700	9700	9700	0
204	20240628	171400	95656110	9700	9700	9700	9700	0
205	20240628	171300	95656110	9700	9700	9700	9700	0
206	20240628	171200	95656110	9700	9700	9700	9700	0
207	20240628	171100	95656110	9700	9700	9700	9700	0
208	20240628	171000	95656110	9700	9700	9700	9700	0
209	20240628	170900	95656110	9700	9700	9700	9700	0
210	20240628	170800	95656110	9700	9700	9700	9700	0
211	20240628	170700	95656110	9700	9700	9700	9700	0
212	20240628	170600	95656110	9700	9700	9700	9700	365
213	20240628	170500	95656110	9700	9700	9700	9700	0
214	20240628	170400	95656110	9700	9700	9700	9700	0
215	20240628	170300	95656110	9700	9700	9700	9700	0
216	20240628	170200	95656110	9700	9700	9700	9700	0
217	20240628	170100	95656110	9700	9700	9700	9700	0
218	20240628	170000	95656110	9700	9700	9700	9700	0
219	20240628	165900	95656110	9700	9700	9700	9700	0
220	20240628	165800	95656110	9700	9700	9700	9700	0
221	20240628	165700	95656110	9700	9700	9700	9700	0
222	20240628	165600	95656110	9700	9700	9700	9700	0
223	20240628	165500	95656110	9700	9700	9700	9700	0
224	20240628	165400	95656110	9700	9700	9700	9700	0
225	20240628	165300	95656110	9700	9700	9700	9700	0
226	20240628	165200	95656110	9700	9700	9700	9700	0
227	20240628	165100	95656110	9700	9700	9700	9700	0
228	20240628	165000	95656110	9700	9700	9700	9700	0
229	20240628	164900	95656110	9700	9700	9700	9700	0
230	20240628	164800	95656110	9700	9700	9700	9700	0
231	20240628	164700	95656110	9700	9700	9700	9700	0
232	20240628	164600	95656110	9700	9700	9700	9700	0
233	20240628	164500	95656110	9700	9700	9700	9700	0
234	20240628	164400	95656110	9700	9700	9700	9700	0
235	20240628	164300	95656110	9700	9700	9700	9700	0
236	20240628	164200	95656110	9700	9700	9700	9700	0
237	20240628	164100	95656110	9700	9700	9700	9700	0
238	20240628	164000	95656110	9700	9700	9700	9700	0
239	20240628	163900	95656110	9700	9700	9700	9700	0
240	20240628	163800	95656110	9700	9700	9700	9700	0
241	20240628	163700	95656110	9700	9700	9700	9700	0
242	20240628	163600	95656110	9700	9700	9700	9700	365
243	20240628	163500	95656110	9700	9700	9700	9700	0
244	20240628	163400	95656110	9700	9700	9700	9700	0
245	20240628	163300	95656110	9700	9700	9700	9700	0
246	20240628	163200	95656110	9700	9700	9700	9700	0
247	20240628	163100	95656110	9700	9700	9700	9700	0
248	20240628	163000	95656110	9700	9700	9700	9700	0
249	20240628	162900	95656110	9700	9700	9700	9700	0
250	20240628	162800	95656110	9700	9700	9700	9700	0
251	20240628	162700	95656110	9700	9700	9700	9700	0
252	20240628	162600	95656110	9700	9700	9700	9700	0
253	20240628	162500	95656110	9700	9700	9700	9700	0
254	20240628	162400	95656110	9700	9700	9700	9700	0
255	20240628	162300	95656110	9700	9700	9700	9700	0
256	20240628	162200	95656110	9700	9700	9700	9700	0
257	20240628	162100	95656110	9700	9700	9700	9700	0
258	20240628	162000	95656110	9700	9700	9700	9700	0
259	20240628	161900	95656110	9700	9700	9700	9700	0
260	20240628	161800	95656110	9700	9700	9700	9700	0
261	20240628	161700	95656110	9700	9700	9700	9700	0
262	20240628	161600	95656110	9700	9700	9700	9700	0
263	20240628	161500	95656110	9700	9700	9700	9700	0
264	20240628	161400	95656110	9700	9700	9700	9700	0
265	20240628	161300	95656110	9700	9700	9700	9700	0
266	20240628	161200	95656110	9700	9700	9700	9700	0
267	20240628	161100	95656110	9700	9700	9700	9700	0
268	20240628	161000	95656110	9700	9700	9700	9700	0
269	20240628	160900	95656110	9700	9700	9700	9700	0
270	20240628	160800	95656110	9700	9700	9700	9700	0
271	20240628	160700	95656110	9700	9700	9700	9700	0
272	20240628	160600	95656110	9700	9700	9700	9700	365
273	20240628	160500	95656110	9700	9700	9700	9700	0
274	20240628	160400	95656110	9700	9700	9700	9700	0
275	20240628	160300	95656110	9700	9700	9700	9700	0
276	20240628	160200	95656110	9700	9700	9700	9700	0
277	20240628	160100	95656110	9700	9700	9700	9700	0
278	20240628	160000	95656110	9700	9700	9700	9700	0
279	20240628	155900	95656110	9700	9700	9700	9700	0
280	20240628	155800	95656110	9700	9700	9700	9700	0
281	20240628	155700	95656110	9700	9700	9700	9700	0
282	20240628	155600	95656110	9700	9700	9700	9700	0
283	20240628	155500	95656110	9700	9700	9700	9700	0
284	20240628	155400	95656110	9700	9700	9700	9700	0
285	20240628	155300	95656110	9700	9700	9700	9700	0
286	20240628	155200	95656110	9700	9700	9700	9700	0
287	20240628	155100	95656110	9700	9700	9700	9700	0
288	20240628	155000	95656110	9700	9700	9700	9700	0
289	20240628	154900	95656110	9700	9700	9700	9700	0
290	20240628	154800	95656110	9700	9700	9700	9700	0
291	20240628	154700	95656110	9700	9700	9700	9700	0
292	20240628	154600	95656110	9700	9700	9700	9700	0
293	20240628	154500	95656110	9700	9700	9700	9700	0
294	20240628	154400	95656110	9700	9700	9700	9700	0
295	20240628	154300	95656110	9700	9700	9700	9700	0
296	20240628	154200	95656110	9700	9700	9700	9700	0
297	20240628	154100	95656110	9700	9700	9700	9700	0
298	20240628	154000	95656110	9700	9700	9700	9700	0
299	20240628	153900	95656110	9700	9700	9700	9700	0
300	20240628	153800	95656110	9700	9700	9700	9700	0
301	20240628	153700	95656110	9700	9700	9700	9700	0
302	20240628	153600	95656110	9700	9700	9700	9700	365
303	20240628	153500	95656110	9700	9700	9700	9700	0
304	20240628	153400	95656110	9700	9700	9700	9700	0
305	20240628	153300	95656110	9700	9700	9700	9700	0
306	20240628	153200	95656110	9700	9700	9700	9700	0
307	20240628	153100	95656110	9700	9700	9700	9700	0
308	20240628	153000	95656110	9700	9700	9700	9700	365
309	20240628	152900	92115610	9620	9620	9620	9620	0
310	20240628	152800	92115610	9620	9620	9620	9620	0
311	20240628	152700	92115610	9620	9620	9620	9620	0
312	20240628	152600	92115610	9620	9620	9620	9620	0
313	20240628	152500	92115610	9620	9620	9620	9620	0
314	20240628	152400	92115610	9620	9620	9620	9620	0
315	20240628	152300	92115610	9620	9620	9620	9620	0
316	20240628	152200	92115610	9620	9620	9620	9620	0
317	20240628	152100	92115610	9620	9620	9620	9620	0
318	20240628	152000	92115610	9620	9620	9620	9620	0
319	20240628	151900	92115610	9620	9550	9620	9550	213
320	20240628	151800	90078570	9590	9590	9590	9590	0
321	20240628	151700	90078570	9590	9590	9590	9590	44
322	20240628	151600	89656610	9590	9590	9590	9590	0
323	20240628	151500	89656610	9590	9590	9590	9590	36
324	20240628	151400	89311370	9610	9610	9610	9610	50
325	20240628	151300	88830870	9590	9590	9590	9590	0
326	20240628	151200	88830870	9590	9560	9590	9560	317
327	20240628	151100	85792850	9570	9570	9570	9570	1
328	20240628	151000	85783280	9530	9530	9530	9530	1
329	20240628	150900	85773750	9590	9590	9590	9590	0
330	20240628	150800	85773750	9590	9590	9590	9590	0
331	20240628	150700	85773750	9590	9590	9590	9590	0
332	20240628	150600	85773750	9590	9590	9590	9590	0
333	20240628	150500	85773750	9590	9590	9590	9590	0
334	20240628	150400	85773750	9590	9590	9590	9590	0
335	20240628	150300	85773750	9590	9590	9590	9590	0
336	20240628	150200	85773750	9590	9590	9590	9590	0
337	20240628	150100	85773750	9590	9590	9590	9590	0
338	20240628	150000	85773750	9590	9590	9590	9590	0
339	20240628	145900	85773750	9590	9590	9590	9590	0
340	20240628	145800	85773750	9590	9590	9590	9590	0
341	20240628	145700	85773750	9590	9590	9590	9590	0
342	20240628	145600	85773750	9590	9590	9590	9590	0
343	20240628	145500	85773750	9590	9590	9590	9590	0
344	20240628	145400	85773750	9590	9550	9590	9550	370
345	20240628	145300	82226710	9520	9520	9520	9520	0
346	20240628	145200	82226710	9520	9520	9520	9520	2
347	20240628	145100	82207670	9520	9520	9520	9520	11
348	20240628	145000	82102950	9510	9510	9510	9510	0
349	20240628	144900	82102950	9510	9510	9510	9510	0
350	20240628	144800	82102950	9510	9510	9510	9510	0
351	20240628	144700	82102950	9510	9510	9510	9510	0
352	20240628	144600	82102950	9510	9510	9510	9510	0
353	20240628	144500	82102950	9510	9510	9510	9510	0
354	20240628	144400	82102950	9510	9540	9540	9510	81
355	20240628	144300	81332100	9590	9590	9590	9590	0
356	20240628	144200	81332100	9590	9590	9590	9590	0
357	20240628	144100	81332100	9590	9590	9590	9590	0
358	20240628	144000	81332100	9590	9590	9590	9590	0
359	20240628	143900	81332100	9590	9590	9590	9590	0
360	20240628	143800	81332100	9590	9590	9590	9590	0
361	20240628	143700	81332100	9590	9590	9590	9590	49
362	20240628	143600	80862190	9590	9590	9590	9590	0
363	20240628	143500	80862190	9590	9590	9590	9590	0
364	20240628	143400	80862190	9590	9590	9590	9590	0
365	20240628	143300	80862190	9590	9590	9590	9590	0
366	20240628	143200	80862190	9590	9590	9590	9590	0
367	20240628	143100	80862190	9590	9590	9590	9590	0
368	20240628	143000	80862190	9590	9590	9590	9590	0
369	20240628	142900	80862190	9590	9590	9590	9590	0
370	20240628	142800	80862190	9590	9590	9590	9590	0
371	20240628	142700	80862190	9590	9590	9590	9590	0
372	20240628	142600	80862190	9590	9590	9590	9590	0
373	20240628	142500	80862190	9590	9590	9590	9590	0
374	20240628	142400	80862190	9590	9590	9590	9590	0
375	20240628	142300	80862190	9590	9590	9590	9590	0
376	20240628	142200	80862190	9590	9590	9590	9590	0
377	20240628	142100	80862190	9590	9580	9590	9580	574
378	20240628	142000	75358290	9580	9580	9580	9580	0
379	20240628	141900	75358290	9580	9570	9580	9570	21
380	20240628	141800	75157310	9510	9550	9550	9510	1000
381	20240628	141700	65634540	9550	9550	9550	9550	0
382	20240628	141600	65634540	9550	9550	9550	9550	0
383	20240628	141500	65634540	9550	9550	9550	9550	0
384	20240628	141400	65634540	9550	9560	9560	9550	501
385	20240628	141300	60849110	9580	9580	9580	9580	20
386	20240628	141200	60657510	9560	9560	9560	9560	0
387	20240628	141100	60657510	9560	9560	9560	9560	0
388	20240628	141000	60657510	9560	9560	9560	9560	12
389	20240628	140900	60542790	9580	9580	9580	9580	0
390	20240628	140800	60542790	9580	9580	9580	9580	0
391	20240628	140700	60542790	9580	9580	9580	9580	0
392	20240628	140600	60542790	9580	9580	9580	9580	0
393	20240628	140500	60542790	9580	9580	9580	9580	0
394	20240628	140400	60542790	9580	9580	9580	9580	0
395	20240628	140300	60542790	9580	9580	9580	9580	1
396	20240628	140200	60533210	9550	9550	9550	9550	144
397	20240628	140100	59158010	9580	9580	9580	9580	0
398	20240628	140000	59158010	9580	9580	9580	9580	0
399	20240628	135900	59158010	9580	9580	9580	9580	0
400	20240628	135800	59158010	9580	9580	9580	9580	0
401	20240628	135700	59158010	9580	9580	9580	9580	0
402	20240628	135600	59158010	9580	9580	9580	9580	0
403	20240628	135500	59158010	9580	9580	9580	9580	0
404	20240628	135400	59158010	9580	9580	9580	9580	0
405	20240628	135300	59158010	9580	9580	9580	9580	0
406	20240628	135200	59158010	9580	9580	9580	9580	1
407	20240628	135100	59148430	9550	9550	9550	9550	0
408	20240628	135000	59148430	9550	9550	9550	9550	0
409	20240628	134900	59148430	9550	9550	9550	9550	0
410	20240628	134800	59148430	9550	9550	9550	9550	0
411	20240628	134700	59148430	9550	9550	9550	9550	0
412	20240628	134600	59148430	9550	9550	9550	9550	0
413	20240628	134500	59148430	9550	9550	9550	9550	100
414	20240628	134400	58193430	9550	9550	9550	9550	322
415	20240628	134300	55118330	9580	9580	9580	9580	0
416	20240628	134200	55118330	9580	9580	9580	9580	0
417	20240628	134100	55118330	9580	9580	9580	9580	1
418	20240628	134000	55108750	9560	9560	9560	9560	0
419	20240628	133900	55108750	9560	9560	9560	9560	0
420	20240628	133800	55108750	9560	9560	9560	9560	0
421	20240628	133700	55108750	9560	9560	9560	9560	0
422	20240628	133600	55108750	9560	9560	9560	9560	0
423	20240628	133500	55108750	9560	9560	9560	9560	0
424	20240628	133400	55108750	9560	9560	9560	9560	0
425	20240628	133300	55108750	9560	9560	9560	9560	0
426	20240628	133200	55108750	9560	9560	9560	9560	0
427	20240628	133100	55108750	9560	9560	9560	9560	0
428	20240628	133000	55108750	9560	9560	9560	9560	0
429	20240628	132900	55108750	9560	9560	9560	9560	194
430	20240628	132800	53254110	9590	9590	9590	9590	0
431	20240628	132700	53254110	9590	9590	9590	9590	0
432	20240628	132600	53254110	9590	9590	9590	9590	0
433	20240628	132500	53254110	9590	9590	9590	9590	0
434	20240628	132400	53254110	9590	9590	9590	9590	0
435	20240628	132300	53254110	9590	9590	9590	9590	0
436	20240628	132200	53254110	9590	9590	9590	9590	0
437	20240628	132100	53254110	9590	9590	9590	9590	10
438	20240628	132000	53158210	9590	9590	9590	9590	0
439	20240628	131900	53158210	9590	9590	9590	9590	0
440	20240628	131800	53158210	9590	9590	9590	9590	0
441	20240628	131700	53158210	9590	9590	9590	9590	0
442	20240628	131600	53158210	9590	9590	9590	9590	0
443	20240628	131500	53158210	9590	9590	9590	9590	0
444	20240628	131400	53158210	9590	9590	9590	9590	0
445	20240628	131300	53158210	9590	9590	9590	9590	0
446	20240628	131200	53158210	9590	9590	9590	9590	0
447	20240628	131100	53158210	9590	9590	9590	9590	0
448	20240628	131000	53158210	9590	9590	9590	9590	0
449	20240628	130900	53158210	9590	9590	9590	9590	0
450	20240628	130800	53158210	9590	9590	9590	9590	0
451	20240628	130700	53158210	9590	9590	9590	9590	0
452	20240628	130600	53158210	9590	9590	9590	9590	0
453	20240628	130500	53158210	9590	9590	9590	9590	0
454	20240628	130400	53158210	9590	9590	9590	9590	0
455	20240628	130300	53158210	9590	9590	9590	9590	0
456	20240628	130200	53158210	9590	9590	9590	9590	1
457	20240628	130100	53148620	9590	9590	9590	9590	1
458	20240628	130000	53139030	9590	9590	9590	9590	0
459	20240628	125900	53139030	9590	9590	9590	9590	0
460	20240628	125800	53139030	9590	9590	9590	9590	0
461	20240628	125700	53139030	9590	9590	9590	9590	0
462	20240628	125600	53139030	9590	9590	9590	9590	0
463	20240628	125500	53139030	9590	9590	9590	9590	0
464	20240628	125400	53139030	9590	9590	9590	9590	0
465	20240628	125300	53139030	9590	9590	9590	9590	0
466	20240628	125200	53139030	9590	9590	9590	9590	0
467	20240628	125100	53139030	9590	9590	9590	9590	0
468	20240628	125000	53139030	9590	9590	9590	9590	0
469	20240628	124900	53139030	9590	9590	9590	9590	0
470	20240628	124800	53139030	9590	9590	9590	9590	0
471	20240628	124700	53139030	9590	9590	9590	9590	1
472	20240628	124600	53129440	9590	9590	9590	9590	0
473	20240628	124500	53129440	9590	9590	9590	9590	0
474	20240628	124400	53129440	9590	9590	9590	9590	0
475	20240628	124300	53129440	9590	9590	9590	9590	1
476	20240628	124200	53119850	9550	9550	9550	9550	0
477	20240628	124100	53119850	9550	9550	9550	9550	200
478	20240628	124000	51209850	9580	9580	9580	9580	0
479	20240628	123900	51209850	9580	9580	9580	9580	0
480	20240628	123800	51209850	9580	9580	9580	9580	0
481	20240628	123700	51209850	9580	9580	9580	9580	0
482	20240628	123600	51209850	9580	9580	9580	9580	0
483	20240628	123500	51209850	9580	9580	9580	9580	0
484	20240628	123400	51209850	9580	9580	9580	9580	0
485	20240628	123300	51209850	9580	9580	9580	9580	0
486	20240628	123200	51209850	9580	9580	9580	9580	76
487	20240628	123100	50481770	9580	9580	9580	9580	1044
488	20240628	123000	40480250	9580	9580	9580	9580	0
489	20240628	122900	40480250	9580	9580	9580	9580	0
490	20240628	122800	40480250	9580	9580	9580	9580	0
491	20240628	122700	40480250	9580	9580	9580	9580	1
492	20240628	122600	40470670	9580	9580	9580	9580	0
493	20240628	122500	40470670	9580	9580	9580	9580	0
494	20240628	122400	40470670	9580	9580	9580	9580	0
495	20240628	122300	40470670	9580	9580	9580	9580	0
496	20240628	122200	40470670	9580	9580	9580	9580	0
497	20240628	122100	40470670	9580	9580	9580	9580	0
498	20240628	122000	40470670	9580	9580	9580	9580	0
499	20240628	121900	40470670	9580	9580	9580	9580	0
500	20240628	121800	40470670	9580	9580	9580	9580	0
501	20240628	121700	40470670	9580	9580	9580	9580	0
502	20240628	121600	40470670	9580	9580	9580	9580	0
503	20240628	121500	40470670	9580	9580	9580	9580	0
504	20240628	121400	40470670	9580	9580	9580	9580	0
505	20240628	121300	40470670	9580	9580	9580	9580	0
506	20240628	121200	40470670	9580	9580	9580	9580	0
507	20240628	121100	40470670	9580	9580	9580	9580	0
508	20240628	121000	40470670	9580	9580	9580	9580	0
509	20240628	120900	40470670	9580	9580	9580	9580	0
510	20240628	120800	40470670	9580	9580	9580	9580	0
511	20240628	120700	40470670	9580	9580	9580	9580	0
512	20240628	120600	40470670	9580	9580	9580	9580	0
513	20240628	120500	40470670	9580	9580	9580	9580	0
514	20240628	120400	40470670	9580	9580	9580	9580	0
515	20240628	120300	40470670	9580	9580	9580	9580	0
516	20240628	120200	40470670	9580	9580	9580	9580	0
517	20240628	120100	40470670	9580	9580	9580	9580	0
518	20240628	120000	40470670	9580	9580	9580	9580	0
519	20240628	115900	40470670	9580	9580	9580	9580	0
520	20240628	115800	40470670	9580	9580	9580	9580	0
521	20240628	115700	40470670	9580	9580	9580	9580	0
522	20240628	115600	40470670	9580	9570	9580	9570	30
523	20240628	115500	40183320	9530	9530	9530	9530	0
524	20240628	115400	40183320	9530	9530	9530	9530	0
525	20240628	115300	40183320	9530	9530	9530	9530	0
526	20240628	115200	40183320	9530	9530	9530	9530	0
527	20240628	115100	40183320	9530	9530	9530	9530	0
528	20240628	115000	40183320	9530	9530	9530	9530	0
529	20240628	114900	40183320	9530	9560	9560	9530	185
530	20240628	114800	38419300	9610	9610	9610	9610	0
531	20240628	114700	38419300	9610	9610	9610	9610	0
532	20240628	114600	38419300	9610	9610	9610	9610	0
533	20240628	114500	38419300	9610	9610	9610	9610	0
534	20240628	114400	38419300	9610	9610	9610	9610	5
535	20240628	114300	38371250	9600	9600	9600	9600	0
536	20240628	114200	38371250	9600	9600	9600	9600	0
537	20240628	114100	38371250	9600	9600	9600	9600	0
538	20240628	114000	38371250	9600	9600	9600	9600	0
539	20240628	113900	38371250	9600	9600	9600	9600	0
540	20240628	113800	38371250	9600	9600	9600	9600	0
541	20240628	113700	38371250	9600	9600	9600	9600	0
542	20240628	113600	38371250	9600	9600	9600	9600	0
543	20240628	113500	38371250	9600	9600	9600	9600	0
544	20240628	113400	38371250	9600	9600	9600	9600	0
545	20240628	113300	38371250	9600	9600	9600	9600	4
546	20240628	113200	38332850	9600	9600	9600	9600	0
547	20240628	113100	38332850	9600	9600	9600	9600	2
548	20240628	113000	38313650	9600	9600	9600	9600	0
549	20240628	112900	38313650	9600	9600	9600	9600	0
550	20240628	112800	38313650	9600	9600	9600	9600	0
551	20240628	112700	38313650	9600	9600	9600	9600	0
552	20240628	112600	38313650	9600	9600	9600	9600	0
553	20240628	112500	38313650	9600	9600	9600	9600	0
554	20240628	112400	38313650	9600	9600	9600	9600	0
555	20240628	112300	38313650	9600	9600	9600	9600	1
556	20240628	112200	38304050	9550	9550	9550	9550	252
557	20240628	112100	35897450	9550	9550	9550	9550	544
558	20240628	112000	30702250	9550	9550	9550	9550	0
559	20240628	111900	30702250	9550	9550	9550	9550	180
560	20240628	111800	28983250	9550	9560	9560	9550	324
561	20240628	111700	25889010	9620	9620	9620	9620	0
562	20240628	111600	25889010	9620	9620	9620	9620	0
563	20240628	111500	25889010	9620	9620	9620	9620	0
564	20240628	111400	25889010	9620	9620	9620	9620	0
565	20240628	111300	25889010	9620	9620	9620	9620	0
566	20240628	111200	25889010	9620	9620	9620	9620	0
567	20240628	111100	25889010	9620	9620	9620	9620	0
568	20240628	111000	25889010	9620	9620	9620	9620	0
569	20240628	110900	25889010	9620	9620	9620	9620	0
570	20240628	110800	25889010	9620	9620	9620	9620	0
571	20240628	110700	25889010	9620	9620	9620	9620	0
572	20240628	110600	25889010	9620	9620	9620	9620	1
573	20240628	110500	25879390	9550	9550	9550	9550	0
574	20240628	110400	25879390	9550	9550	9550	9550	0
575	20240628	110300	25879390	9550	9550	9550	9550	0
576	20240628	110200	25879390	9550	9550	9550	9550	0
577	20240628	110100	25879390	9550	9550	9550	9550	0
578	20240628	110000	25879390	9550	9550	9550	9550	0
579	20240628	105900	25879390	9550	9550	9550	9550	1
580	20240628	105800	25869840	9560	9560	9560	9560	0
581	20240628	105700	25869840	9560	9560	9560	9560	1
582	20240628	105600	25860280	9560	9560	9560	9560	0
583	20240628	105500	25860280	9560	9560	9560	9560	1
584	20240628	105400	25850720	9560	9560	9560	9560	0
585	20240628	105300	25850720	9560	9560	9560	9560	0
586	20240628	105200	25850720	9560	9560	9560	9560	1
587	20240628	105100	25841160	9560	9560	9560	9560	0
588	20240628	105000	25841160	9560	9560	9560	9560	0
589	20240628	104900	25841160	9560	9560	9560	9560	1
590	20240628	104800	25831600	9560	9560	9560	9560	0
591	20240628	104700	25831600	9560	9560	9560	9560	0
592	20240628	104600	25831600	9560	9560	9560	9560	1
593	20240628	104500	25822040	9560	9560	9560	9560	0
594	20240628	104400	25822040	9560	9560	9560	9560	1
595	20240628	104300	25812480	9650	9650	9650	9650	0
596	20240628	104200	25812480	9650	9650	9650	9650	1
597	20240628	104100	25802830	9550	9550	9550	9550	1
598	20240628	104000	25793280	9550	9550	9550	9550	0
599	20240628	103900	25793280	9550	9550	9550	9550	0
600	20240628	103800	25793280	9550	9550	9550	9550	1
601	20240628	103700	25783730	9550	9550	9550	9550	0
602	20240628	103600	25783730	9550	9550	9550	9550	0
603	20240628	103500	25783730	9550	9550	9550	9550	1
604	20240628	103400	25774180	9550	9550	9550	9550	0
605	20240628	103300	25774180	9550	9550	9550	9550	1
606	20240628	103200	25764630	9650	9650	9650	9650	0
607	20240628	103100	25764630	9650	9650	9650	9650	1
608	20240628	103000	25754980	9550	9550	9550	9550	1
609	20240628	102900	25745430	9650	9650	9650	9650	0
610	20240628	102800	25745430	9650	9630	9650	9630	2
611	20240628	102700	25726150	9550	9560	9560	9550	143
612	20240628	102600	24359080	9560	9550	9560	9550	10
613	20240628	102500	24263520	9520	9520	9520	9520	0
614	20240628	102400	24263520	9520	9530	9530	9520	286
615	20240628	102300	21539800	9520	9520	9520	9520	0
616	20240628	102200	21539800	9520	9520	9520	9520	0
617	20240628	102100	21539800	9520	9520	9520	9520	1
618	20240628	102000	21530280	9520	9520	9520	9520	1
619	20240628	101900	21520760	9550	9550	9550	9550	1
620	20240628	101800	21511210	9520	9520	9520	9520	0
621	20240628	101700	21511210	9520	9560	9560	9520	391
622	20240628	101600	17773290	9560	9560	9560	9560	300
623	20240628	101500	14905290	9560	9510	9560	9510	2
624	20240628	101400	14886220	9560	9550	9560	9550	6
625	20240628	101300	14828910	9520	9520	9520	9520	0
626	20240628	101200	14828910	9520	9520	9520	9520	88
627	20240628	101100	13991150	9530	9530	9530	9530	0
628	20240628	101000	13991150	9530	9530	9530	9530	0
629	20240628	100900	13991150	9530	9530	9530	9530	194
630	20240628	100800	12142330	9530	9530	9530	9530	0
631	20240628	100700	12142330	9530	9530	9530	9530	0
632	20240628	100600	12142330	9530	9560	9560	9530	2
633	20240628	100500	12123240	9560	9570	9570	9540	498
634	20240628	100400	7364390	9680	9650	9700	9650	34
635	20240628	100300	7036140	9570	9570	9570	9570	1
636	20240628	100200	7026570	9650	9620	9650	9620	10
637	20240628	100100	6930260	9550	9550	9550	9550	1
638	20240628	100000	6920710	9620	9620	9620	9620	2
639	20240628	095900	6901470	9560	9560	9560	9560	0
640	20240628	095800	6901470	9560	9560	9560	9560	1
641	20240628	095700	6891910	9550	9550	9550	9550	0
642	20240628	095600	6891910	9550	9550	9550	9550	0
643	20240628	095500	6891910	9550	9550	9550	9550	1
644	20240628	095400	6882360	9560	9560	9560	9560	0
645	20240628	095300	6882360	9560	9550	9560	9550	37
646	20240628	095200	6528810	9540	9540	9540	9540	1
647	20240628	095100	6519270	9540	9540	9540	9540	0
648	20240628	095000	6519270	9540	9540	9540	9540	1
649	20240628	094900	6509730	9550	9550	9550	9550	0
650	20240628	094800	6509730	9550	9550	9550	9550	5
651	20240628	094700	6461980	9540	9540	9540	9540	1
652	20240628	094600	6452440	9540	9540	9540	9540	0
653	20240628	094500	6452440	9540	9540	9540	9540	0
654	20240628	094400	6452440	9540	9540	9540	9540	1
655	20240628	094300	6442900	9550	9540	9550	9540	2
656	20240628	094200	6423810	9550	9550	9550	9550	1
657	20240628	094100	6414260	9550	9550	9550	9550	2
658	20240628	094000	6395160	9550	9530	9550	9530	2
659	20240628	093900	6376080	9530	9540	9540	9530	50
660	20240628	093800	5899460	9540	9540	9540	9540	0
661	20240628	093700	5899460	9540	9550	9550	9540	11
662	20240628	093600	5794420	9550	9550	9550	9550	0
663	20240628	093500	5794420	9550	9550	9550	9550	0
664	20240628	093400	5794420	9550	9560	9560	9550	11
665	20240628	093300	5689270	9560	9560	9560	9560	0
666	20240628	093200	5689270	9560	9560	9560	9560	1
667	20240628	093100	5679710	9590	9590	9590	9590	0
668	20240628	093000	5679710	9590	9580	9590	9580	100
669	20240628	092900	4721190	9590	9590	9590	9590	1
670	20240628	092800	4711600	9610	9610	9610	9610	1
671	20240628	092700	4701990	9560	9560	9560	9560	0
672	20240628	092600	4701990	9560	9560	9560	9560	1
673	20240628	092500	4692430	9570	9570	9570	9570	0
674	20240628	092400	4692430	9570	9590	9590	9570	3
675	20240628	092300	4663690	9610	9620	9620	9610	2
676	20240628	092200	4644460	9600	9600	9600	9600	1
677	20240628	092100	4634860	9530	9530	9530	9530	1
678	20240628	092000	4625330	9530	9530	9530	9530	0
679	20240628	091900	4625330	9530	9530	9530	9530	0
680	20240628	091800	4625330	9530	9530	9530	9530	1
681	20240628	091700	4615800	9530	9530	9530	9530	0
682	20240628	091600	4615800	9530	9530	9530	9530	0
683	20240628	091500	4615800	9530	9540	9540	9530	20
684	20240628	091400	4425110	9550	9550	9550	9550	41
685	20240628	091300	4033560	9550	9550	9550	9550	0
686	20240628	091200	4033560	9550	9550	9550	9550	1
687	20240628	091100	4024010	9540	9540	9540	9540	0
688	20240628	091000	4024010	9540	9540	9540	9540	0
689	20240628	090900	4024010	9540	9540	9540	9540	1
690	20240628	090800	4014470	9540	9540	9540	9540	0
691	20240628	090700	4014470	9540	9540	9540	9540	15
692	20240628	090600	3871370	9540	9560	9560	9540	105
693	20240628	090500	2868310	9630	9630	9630	9630	0
694	20240628	090400	2868310	9630	9630	9630	9630	0
695	20240628	090300	2868310	9630	9630	9630	9630	0
696	20240628	090200	2868310	9630	9630	9630	9630	0
697	20240628	090100	2868310	9630	9630	9630	9630	0
698	20240628	090000	2868310	9630	9790	9790	9630	293