KissMeData/087600/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	200400	106960100	8930	8930	8930	8930	473
3	20240628	200300	106960100	8930	8930	8930	8930	0
4	20240628	200200	106960100	8930	8930	8930	8930	0
5	20240628	200100	106960100	8930	8930	8930	8930	0
6	20240628	200000	106960100	8930	8930	8930	8930	0
7	20240628	195900	106960100	8930	8930	8930	8930	0
8	20240628	195800	106960100	8930	8930	8930	8930	0
9	20240628	195700	106960100	8930	8930	8930	8930	0
10	20240628	195600	106960100	8930	8930	8930	8930	0
11	20240628	195500	106960100	8930	8930	8930	8930	0
12	20240628	195400	106960100	8930	8930	8930	8930	0
13	20240628	195300	106960100	8930	8930	8930	8930	0
14	20240628	195200	106960100	8930	8930	8930	8930	0
15	20240628	195100	106960100	8930	8930	8930	8930	0
16	20240628	195000	106960100	8930	8930	8930	8930	0
17	20240628	194900	106960100	8930	8930	8930	8930	0
18	20240628	194800	106960100	8930	8930	8930	8930	0
19	20240628	194700	106960100	8930	8930	8930	8930	0
20	20240628	194600	106960100	8930	8930	8930	8930	0
21	20240628	194500	106960100	8930	8930	8930	8930	0
22	20240628	194400	106960100	8930	8930	8930	8930	0
23	20240628	194300	106960100	8930	8930	8930	8930	0
24	20240628	194200	106960100	8930	8930	8930	8930	0
25	20240628	194100	106960100	8930	8930	8930	8930	0
26	20240628	194000	106960100	8930	8930	8930	8930	0
27	20240628	193900	106960100	8930	8930	8930	8930	0
28	20240628	193800	106960100	8930	8930	8930	8930	0
29	20240628	193700	106960100	8930	8930	8930	8930	0
30	20240628	193600	106960100	8930	8930	8930	8930	0
31	20240628	193500	106960100	8930	8930	8930	8930	0
32	20240628	193400	106960100	8930	8930	8930	8930	473
33	20240628	193300	106960100	8930	8930	8930	8930	0
34	20240628	193200	106960100	8930	8930	8930	8930	0
35	20240628	193100	106960100	8930	8930	8930	8930	0
36	20240628	193000	106960100	8930	8930	8930	8930	0
37	20240628	192900	106960100	8930	8930	8930	8930	0
38	20240628	192800	106960100	8930	8930	8930	8930	0
39	20240628	192700	106960100	8930	8930	8930	8930	0
40	20240628	192600	106960100	8930	8930	8930	8930	0
41	20240628	192500	106960100	8930	8930	8930	8930	0
42	20240628	192400	106960100	8930	8930	8930	8930	0
43	20240628	192300	106960100	8930	8930	8930	8930	0
44	20240628	192200	106960100	8930	8930	8930	8930	0
45	20240628	192100	106960100	8930	8930	8930	8930	0
46	20240628	192000	106960100	8930	8930	8930	8930	0
47	20240628	191900	106960100	8930	8930	8930	8930	0
48	20240628	191800	106960100	8930	8930	8930	8930	0
49	20240628	191700	106960100	8930	8930	8930	8930	0
50	20240628	191600	106960100	8930	8930	8930	8930	0
51	20240628	191500	106960100	8930	8930	8930	8930	0
52	20240628	191400	106960100	8930	8930	8930	8930	0
53	20240628	191300	106960100	8930	8930	8930	8930	0
54	20240628	191200	106960100	8930	8930	8930	8930	0
55	20240628	191100	106960100	8930	8930	8930	8930	0
56	20240628	191000	106960100	8930	8930	8930	8930	0
57	20240628	190900	106960100	8930	8930	8930	8930	0
58	20240628	190800	106960100	8930	8930	8930	8930	0
59	20240628	190700	106960100	8930	8930	8930	8930	0
60	20240628	190600	106960100	8930	8930	8930	8930	0
61	20240628	190500	106960100	8930	8930	8930	8930	0
62	20240628	190400	106960100	8930	8930	8930	8930	473
63	20240628	190300	106960100	8930	8930	8930	8930	0
64	20240628	190200	106960100	8930	8930	8930	8930	0
65	20240628	190100	106960100	8930	8930	8930	8930	0
66	20240628	190000	106960100	8930	8930	8930	8930	0
67	20240628	185900	106960100	8930	8930	8930	8930	0
68	20240628	185800	106960100	8930	8930	8930	8930	0
69	20240628	185700	106960100	8930	8930	8930	8930	0
70	20240628	185600	106960100	8930	8930	8930	8930	0
71	20240628	185500	106960100	8930	8930	8930	8930	0
72	20240628	185400	106960100	8930	8930	8930	8930	0
73	20240628	185300	106960100	8930	8930	8930	8930	0
74	20240628	185200	106960100	8930	8930	8930	8930	0
75	20240628	185100	106960100	8930	8930	8930	8930	0
76	20240628	185000	106960100	8930	8930	8930	8930	0
77	20240628	184900	106960100	8930	8930	8930	8930	0
78	20240628	184800	106960100	8930	8930	8930	8930	0
79	20240628	184700	106960100	8930	8930	8930	8930	0
80	20240628	184600	106960100	8930	8930	8930	8930	0
81	20240628	184500	106960100	8930	8930	8930	8930	0
82	20240628	184400	106960100	8930	8930	8930	8930	0
83	20240628	184300	106960100	8930	8930	8930	8930	0
84	20240628	184200	106960100	8930	8930	8930	8930	0
85	20240628	184100	106960100	8930	8930	8930	8930	0
86	20240628	184000	106960100	8930	8930	8930	8930	0
87	20240628	183900	106960100	8930	8930	8930	8930	0
88	20240628	183800	106960100	8930	8930	8930	8930	0
89	20240628	183700	106960100	8930	8930	8930	8930	0
90	20240628	183600	106960100	8930	8930	8930	8930	0
91	20240628	183500	106960100	8930	8930	8930	8930	0
92	20240628	183400	106960100	8930	8930	8930	8930	473
93	20240628	183300	106960100	8930	8930	8930	8930	0
94	20240628	183200	106960100	8930	8930	8930	8930	0
95	20240628	183100	106960100	8930	8930	8930	8930	0
96	20240628	183000	106960100	8930	8930	8930	8930	0
97	20240628	182900	106960100	8930	8930	8930	8930	0
98	20240628	182800	106960100	8930	8930	8930	8930	0
99	20240628	182700	106960100	8930	8930	8930	8930	0
100	20240628	182600	106960100	8930	8930	8930	8930	0
101	20240628	182500	106960100	8930	8930	8930	8930	0
102	20240628	182400	106960100	8930	8930	8930	8930	0
103	20240628	182300	106960100	8930	8930	8930	8930	0
104	20240628	182200	106960100	8930	8930	8930	8930	0
105	20240628	182100	106960100	8930	8930	8930	8930	0
106	20240628	182000	106960100	8930	8930	8930	8930	0
107	20240628	181900	106960100	8930	8930	8930	8930	0
108	20240628	181800	106960100	8930	8930	8930	8930	0
109	20240628	181700	106960100	8930	8930	8930	8930	0
110	20240628	181600	106960100	8930	8930	8930	8930	0
111	20240628	181500	106960100	8930	8930	8930	8930	0
112	20240628	181400	106960100	8930	8930	8930	8930	0
113	20240628	181300	106960100	8930	8930	8930	8930	0
114	20240628	181200	106960100	8930	8930	8930	8930	0
115	20240628	181100	106960100	8930	8930	8930	8930	0
116	20240628	181000	106960100	8930	8930	8930	8930	0
117	20240628	180900	106960100	8930	8930	8930	8930	0
118	20240628	180800	106960100	8930	8930	8930	8930	0
119	20240628	180700	106960100	8930	8930	8930	8930	0
120	20240628	180600	106960100	8930	8930	8930	8930	0
121	20240628	180500	106960100	8930	8930	8930	8930	0
122	20240628	180400	106960100	8930	8930	8930	8930	473
123	20240628	180300	106960100	8930	8930	8930	8930	0
124	20240628	180200	106960100	8930	8930	8930	8930	0
125	20240628	180100	106960100	8930	8930	8930	8930	0
126	20240628	180000	106960100	8930	8930	8930	8930	0
127	20240628	175900	106960100	8930	8930	8930	8930	0
128	20240628	175800	106960100	8930	8930	8930	8930	0
129	20240628	175700	106960100	8930	8930	8930	8930	0
130	20240628	175600	106960100	8930	8930	8930	8930	0
131	20240628	175500	106960100	8930	8930	8930	8930	0
132	20240628	175400	106960100	8930	8930	8930	8930	0
133	20240628	175300	106960100	8930	8930	8930	8930	0
134	20240628	175200	106960100	8930	8930	8930	8930	0
135	20240628	175100	106960100	8930	8930	8930	8930	0
136	20240628	175000	106960100	8930	8930	8930	8930	0
137	20240628	174900	106960100	8930	8930	8930	8930	0
138	20240628	174800	106960100	8930	8930	8930	8930	0
139	20240628	174700	106960100	8930	8930	8930	8930	0
140	20240628	174600	106960100	8930	8930	8930	8930	0
141	20240628	174500	106960100	8930	8930	8930	8930	0
142	20240628	174400	106960100	8930	8930	8930	8930	0
143	20240628	174300	106960100	8930	8930	8930	8930	0
144	20240628	174200	106960100	8930	8930	8930	8930	0
145	20240628	174100	106960100	8930	8930	8930	8930	0
146	20240628	174000	106960100	8930	8930	8930	8930	0
147	20240628	173900	106960100	8930	8930	8930	8930	0
148	20240628	173800	106960100	8930	8930	8930	8930	0
149	20240628	173700	106960100	8930	8930	8930	8930	0
150	20240628	173600	106960100	8930	8930	8930	8930	0
151	20240628	173500	106960100	8930	8930	8930	8930	0
152	20240628	173400	106960100	8930	8930	8930	8930	473
153	20240628	173300	106960100	8930	8930	8930	8930	0
154	20240628	173200	106960100	8930	8930	8930	8930	0
155	20240628	173100	106960100	8930	8930	8930	8930	0
156	20240628	173000	106960100	8930	8930	8930	8930	0
157	20240628	172900	106960100	8930	8930	8930	8930	0
158	20240628	172800	106960100	8930	8930	8930	8930	0
159	20240628	172700	106960100	8930	8930	8930	8930	0
160	20240628	172600	106960100	8930	8930	8930	8930	0
161	20240628	172500	106960100	8930	8930	8930	8930	0
162	20240628	172400	106960100	8930	8930	8930	8930	0
163	20240628	172300	106960100	8930	8930	8930	8930	0
164	20240628	172200	106960100	8930	8930	8930	8930	0
165	20240628	172100	106960100	8930	8930	8930	8930	0
166	20240628	172000	106960100	8930	8930	8930	8930	0
167	20240628	171900	106960100	8930	8930	8930	8930	0
168	20240628	171800	106960100	8930	8930	8930	8930	0
169	20240628	171700	106960100	8930	8930	8930	8930	0
170	20240628	171600	106960100	8930	8930	8930	8930	0
171	20240628	171500	106960100	8930	8930	8930	8930	0
172	20240628	171400	106960100	8930	8930	8930	8930	0
173	20240628	171300	106960100	8930	8930	8930	8930	0
174	20240628	171200	106960100	8930	8930	8930	8930	0
175	20240628	171100	106960100	8930	8930	8930	8930	0
176	20240628	171000	106960100	8930	8930	8930	8930	0
177	20240628	170900	106960100	8930	8930	8930	8930	0
178	20240628	170800	106960100	8930	8930	8930	8930	0
179	20240628	170700	106960100	8930	8930	8930	8930	0
180	20240628	170600	106960100	8930	8930	8930	8930	0
181	20240628	170500	106960100	8930	8930	8930	8930	0
182	20240628	170400	106960100	8930	8930	8930	8930	473
183	20240628	170300	106960100	8930	8930	8930	8930	0
184	20240628	170200	106960100	8930	8930	8930	8930	0
185	20240628	170100	106960100	8930	8930	8930	8930	0
186	20240628	170000	106960100	8930	8930	8930	8930	0
187	20240628	165900	106960100	8930	8930	8930	8930	0
188	20240628	165800	106960100	8930	8930	8930	8930	0
189	20240628	165700	106960100	8930	8930	8930	8930	0
190	20240628	165600	106960100	8930	8930	8930	8930	0
191	20240628	165500	106960100	8930	8930	8930	8930	0
192	20240628	165400	106960100	8930	8930	8930	8930	0
193	20240628	165300	106960100	8930	8930	8930	8930	0
194	20240628	165200	106960100	8930	8930	8930	8930	0
195	20240628	165100	106960100	8930	8930	8930	8930	0
196	20240628	165000	106960100	8930	8930	8930	8930	0
197	20240628	164900	106960100	8930	8930	8930	8930	0
198	20240628	164800	106960100	8930	8930	8930	8930	0
199	20240628	164700	106960100	8930	8930	8930	8930	0
200	20240628	164600	106960100	8930	8930	8930	8930	0
201	20240628	164500	106960100	8930	8930	8930	8930	0
202	20240628	164400	106960100	8930	8930	8930	8930	0
203	20240628	164300	106960100	8930	8930	8930	8930	0
204	20240628	164200	106960100	8930	8930	8930	8930	0
205	20240628	164100	106960100	8930	8930	8930	8930	0
206	20240628	164000	106960100	8930	8930	8930	8930	0
207	20240628	163900	106960100	8930	8930	8930	8930	0
208	20240628	163800	106960100	8930	8930	8930	8930	0
209	20240628	163700	106960100	8930	8930	8930	8930	0
210	20240628	163600	106960100	8930	8930	8930	8930	0
211	20240628	163500	106960100	8930	8930	8930	8930	0
212	20240628	163400	106960100	8930	8930	8930	8930	473
213	20240628	163300	106960100	8930	8930	8930	8930	0
214	20240628	163200	106960100	8930	8930	8930	8930	0
215	20240628	163100	106960100	8930	8930	8930	8930	0
216	20240628	163000	106960100	8930	8930	8930	8930	0
217	20240628	162900	106960100	8930	8930	8930	8930	0
218	20240628	162800	106960100	8930	8930	8930	8930	0
219	20240628	162700	106960100	8930	8930	8930	8930	0
220	20240628	162600	106960100	8930	8930	8930	8930	0
221	20240628	162500	106960100	8930	8930	8930	8930	0
222	20240628	162400	106960100	8930	8930	8930	8930	0
223	20240628	162300	106960100	8930	8930	8930	8930	0
224	20240628	162200	106960100	8930	8930	8930	8930	0
225	20240628	162100	106960100	8930	8930	8930	8930	0
226	20240628	162000	106960100	8930	8930	8930	8930	0
227	20240628	161900	106960100	8930	8930	8930	8930	0
228	20240628	161800	106960100	8930	8930	8930	8930	0
229	20240628	161700	106960100	8930	8930	8930	8930	0
230	20240628	161600	106960100	8930	8930	8930	8930	0
231	20240628	161500	106960100	8930	8930	8930	8930	0
232	20240628	161400	106960100	8930	8930	8930	8930	0
233	20240628	161300	106960100	8930	8930	8930	8930	0
234	20240628	161200	106960100	8930	8930	8930	8930	0
235	20240628	161100	106960100	8930	8930	8930	8930	0
236	20240628	161000	106960100	8930	8930	8930	8930	0
237	20240628	160900	106960100	8930	8930	8930	8930	0
238	20240628	160800	106960100	8930	8930	8930	8930	0
239	20240628	160700	106960100	8930	8930	8930	8930	0
240	20240628	160600	106960100	8930	8930	8930	8930	0
241	20240628	160500	106960100	8930	8930	8930	8930	0
242	20240628	160400	106960100	8930	8930	8930	8930	473
243	20240628	160300	106960100	8930	8930	8930	8930	0
244	20240628	160200	106960100	8930	8930	8930	8930	0
245	20240628	160100	106960100	8930	8930	8930	8930	0
246	20240628	160000	106960100	8930	8930	8930	8930	0
247	20240628	155900	106960100	8930	8930	8930	8930	0
248	20240628	155800	106960100	8930	8930	8930	8930	0
249	20240628	155700	106960100	8930	8930	8930	8930	0
250	20240628	155600	106960100	8930	8930	8930	8930	0
251	20240628	155500	106960100	8930	8930	8930	8930	0
252	20240628	155400	106960100	8930	8930	8930	8930	0
253	20240628	155300	106960100	8930	8930	8930	8930	0
254	20240628	155200	106960100	8930	8930	8930	8930	0
255	20240628	155100	106960100	8930	8930	8930	8930	0
256	20240628	155000	106960100	8930	8930	8930	8930	0
257	20240628	154900	106960100	8930	8930	8930	8930	0
258	20240628	154800	106960100	8930	8930	8930	8930	0
259	20240628	154700	106960100	8930	8930	8930	8930	0
260	20240628	154600	106960100	8930	8930	8930	8930	0
261	20240628	154500	106960100	8930	8930	8930	8930	0
262	20240628	154400	106960100	8930	8930	8930	8930	0
263	20240628	154300	106960100	8930	8930	8930	8930	0
264	20240628	154200	106960100	8930	8930	8930	8930	0
265	20240628	154100	106960100	8930	8930	8930	8930	0
266	20240628	154000	106960100	8930	8930	8930	8930	0
267	20240628	153900	106960100	8930	8930	8930	8930	0
268	20240628	153800	106960100	8930	8930	8930	8930	0
269	20240628	153700	106960100	8930	8930	8930	8930	0
270	20240628	153600	106960100	8930	8930	8930	8930	0
271	20240628	153500	106960100	8930	8930	8930	8930	0
272	20240628	153400	106960100	8930	8930	8930	8930	473
273	20240628	153300	106960100	8930	8930	8930	8930	0
274	20240628	153200	106960100	8930	8930	8930	8930	0
275	20240628	153100	106960100	8930	8930	8930	8930	0
276	20240628	153000	106960100	8930	8930	8930	8930	473
277	20240628	152900	102736210	8850	8850	8850	8850	0
278	20240628	152800	102736210	8850	8850	8850	8850	0
279	20240628	152700	102736210	8850	8850	8850	8850	0
280	20240628	152600	102736210	8850	8850	8850	8850	0
281	20240628	152500	102736210	8850	8850	8850	8850	0
282	20240628	152400	102736210	8850	8850	8850	8850	0
283	20240628	152300	102736210	8850	8850	8850	8850	0
284	20240628	152200	102736210	8850	8850	8850	8850	0
285	20240628	152100	102736210	8850	8850	8850	8850	0
286	20240628	152000	102736210	8850	8850	8850	8850	0
287	20240628	151900	102736210	8850	8850	8850	8850	27
288	20240628	151800	102497260	8930	8930	8930	8930	31
289	20240628	151700	102220430	8940	8940	8940	8940	0
290	20240628	151600	102220430	8940	8930	8940	8930	50
291	20240628	151500	101773510	8930	8930	8930	8930	12
292	20240628	151400	101666350	8940	8940	8940	8940	0
293	20240628	151300	101666350	8940	8940	8940	8940	0
294	20240628	151200	101666350	8940	8910	8940	8910	3
295	20240628	151100	101639590	8910	8900	8910	8900	73
296	20240628	151000	100989180	8910	8910	8910	8910	1
297	20240628	150900	100980270	8910	8910	8910	8910	0
298	20240628	150800	100980270	8910	8900	8910	8900	52
299	20240628	150700	100517460	8850	8900	8900	8850	129
300	20240628	150600	99375760	8900	8900	8900	8900	1
301	20240628	150500	99366860	8890	8890	8900	8890	131
302	20240628	150400	98202260	8890	8890	8890	8890	0
303	20240628	150300	98202260	8890	8890	8890	8890	0
304	20240628	150200	98202260	8890	8890	8890	8890	1
305	20240628	150100	98193370	8840	8840	8840	8840	0
306	20240628	150000	98193370	8840	8840	8840	8840	1
307	20240628	145900	98184530	8890	8890	8890	8890	0
308	20240628	145800	98184530	8890	8890	8890	8890	0
309	20240628	145700	98184530	8890	8890	8890	8890	0
310	20240628	145600	98184530	8890	8890	8890	8890	150
311	20240628	145500	96851030	8890	8890	8890	8890	1
312	20240628	145400	96842140	8840	8840	8840	8840	0
313	20240628	145300	96842140	8840	8850	8850	8840	116
314	20240628	145200	95816630	8900	8900	8900	8900	0
315	20240628	145100	95816630	8900	8900	8900	8900	0
316	20240628	145000	95816630	8900	8900	8900	8900	0
317	20240628	144900	95816630	8900	8900	8900	8900	0
318	20240628	144800	95816630	8900	8900	8900	8900	0
319	20240628	144700	95816630	8900	8900	8900	8900	0
320	20240628	144600	95816630	8900	8900	8900	8900	0
321	20240628	144500	95816630	8900	8900	8900	8900	0
322	20240628	144400	95816630	8900	8900	8900	8900	0
323	20240628	144300	95816630	8900	8900	8900	8900	0
324	20240628	144200	95816630	8900	8900	8900	8900	0
325	20240628	144100	95816630	8900	8900	8900	8900	0
326	20240628	144000	95816630	8900	8900	8900	8900	100
327	20240628	143900	94926630	8900	8900	8900	8900	0
328	20240628	143800	94926630	8900	8900	8900	8900	0
329	20240628	143700	94926630	8900	8900	8900	8900	0
330	20240628	143600	94926630	8900	8900	8900	8900	0
331	20240628	143500	94926630	8900	8900	8900	8900	0
332	20240628	143400	94926630	8900	8900	8900	8900	0
333	20240628	143300	94926630	8900	8900	8900	8900	0
334	20240628	143200	94926630	8900	8900	8900	8900	0
335	20240628	143100	94926630	8900	8900	8900	8900	100
336	20240628	143000	94036630	8900	8860	8900	8840	8
337	20240628	142900	93965830	8870	8870	8870	8870	0
338	20240628	142800	93965830	8870	8870	8870	8870	0
339	20240628	142700	93965830	8870	8870	8870	8870	0
340	20240628	142600	93965830	8870	8870	8870	8870	0
341	20240628	142500	93965830	8870	8870	8870	8870	0
342	20240628	142400	93965830	8870	8870	8870	8870	0
343	20240628	142300	93965830	8870	8870	8870	8870	52
344	20240628	142200	93504590	8950	8950	8950	8950	0
345	20240628	142100	93504590	8950	8950	8950	8950	0
346	20240628	142000	93504590	8950	8950	8950	8950	0
347	20240628	141900	93504590	8950	8950	8950	8950	1
348	20240628	141800	93495640	8870	8900	8900	8870	100
349	20240628	141700	92606800	8900	8900	8900	8900	7
350	20240628	141600	92544500	8960	8960	8960	8960	0
351	20240628	141500	92544500	8960	8960	8960	8960	0
352	20240628	141400	92544500	8960	8960	8960	8960	0
353	20240628	141300	92544500	8960	8960	8960	8960	0
354	20240628	141200	92544500	8960	8960	8960	8960	0
355	20240628	141100	92544500	8960	8960	8960	8960	0
356	20240628	141000	92544500	8960	8960	8960	8960	0
357	20240628	140900	92544500	8960	8960	8960	8960	0
358	20240628	140800	92544500	8960	8960	8960	8960	0
359	20240628	140700	92544500	8960	8900	8960	8900	4
360	20240628	140600	92508840	8960	8960	8960	8960	0
361	20240628	140500	92508840	8960	8960	8960	8960	0
362	20240628	140400	92508840	8960	8960	8960	8960	0
363	20240628	140300	92508840	8960	8920	8960	8900	1064
364	20240628	140200	83032070	8970	8970	8970	8970	0
365	20240628	140100	83032070	8970	8970	8970	8970	0
366	20240628	140000	83032070	8970	8970	8970	8970	0
367	20240628	135900	83032070	8970	8970	8970	8970	0
368	20240628	135800	83032070	8970	8970	8970	8970	0
369	20240628	135700	83032070	8970	8970	8970	8970	0
370	20240628	135600	83032070	8970	8970	8970	8970	0
371	20240628	135500	83032070	8970	8970	8970	8970	0
372	20240628	135400	83032070	8970	8970	8970	8970	0
373	20240628	135300	83032070	8970	8970	8970	8970	0
374	20240628	135200	83032070	8970	8960	8970	8960	104
375	20240628	135100	82099250	8960	8960	8960	8960	0
376	20240628	135000	82099250	8960	8960	8960	8960	100
377	20240628	134900	81203250	8960	8950	8960	8950	2
378	20240628	134800	81185340	8870	8870	8870	8870	1
379	20240628	134700	81176470	8970	8970	8970	8970	0
380	20240628	134600	81176470	8970	8970	8970	8970	0
381	20240628	134500	81176470	8970	8970	8970	8970	0
382	20240628	134400	81176470	8970	8970	8970	8970	0
383	20240628	134300	81176470	8970	8970	8970	8970	0
384	20240628	134200	81176470	8970	8930	8970	8930	500
385	20240628	134100	76695740	8930	8850	8930	8840	685
386	20240628	134000	70611310	8870	8870	8870	8870	114
387	20240628	133900	69600130	8840	8840	8840	8840	0
388	20240628	133800	69600130	8840	8840	8840	8840	0
389	20240628	133700	69600130	8840	8840	8840	8840	0
390	20240628	133600	69600130	8840	8840	8840	8840	0
391	20240628	133500	69600130	8840	8840	8840	8840	0
392	20240628	133400	69600130	8840	8840	8840	8840	0
393	20240628	133300	69600130	8840	8840	8840	8840	0
394	20240628	133200	69600130	8840	8840	8840	8840	0
395	20240628	133100	69600130	8840	8840	8840	8840	0
396	20240628	133000	69600130	8840	8840	8840	8840	0
397	20240628	132900	69600130	8840	8840	8840	8840	0
398	20240628	132800	69600130	8840	8840	8840	8840	4
399	20240628	132700	69564770	8870	8870	8870	8870	0
400	20240628	132600	69564770	8870	8870	8870	8870	0
401	20240628	132500	69564770	8870	8870	8870	8870	0
402	20240628	132400	69564770	8870	8870	8870	8870	0
403	20240628	132300	69564770	8870	8870	8870	8870	1
404	20240628	132200	69555900	8830	8910	8910	8830	803
405	20240628	132100	62459910	8910	8910	8910	8910	0
406	20240628	132000	62459910	8910	8910	8910	8910	1
407	20240628	131900	62451000	8850	8850	8850	8850	0
408	20240628	131800	62451000	8850	8850	8850	8850	0
409	20240628	131700	62451000	8850	8850	8850	8850	1
410	20240628	131600	62442150	8910	8910	8910	8910	0
411	20240628	131500	62442150	8910	8910	8910	8910	1
412	20240628	131400	62433240	8900	8900	8900	8900	0
413	20240628	131300	62433240	8900	8900	8900	8900	0
414	20240628	131200	62433240	8900	8900	8900	8900	0
415	20240628	131100	62433240	8900	8900	8900	8900	2
416	20240628	131000	62415440	8910	8910	8910	8910	0
417	20240628	130900	62415440	8910	8910	8910	8910	0
418	20240628	130800	62415440	8910	8910	8910	8910	0
419	20240628	130700	62415440	8910	8910	8910	8910	0
420	20240628	130600	62415440	8910	8910	8910	8910	0
421	20240628	130500	62415440	8910	8910	8910	8910	1
422	20240628	130400	62406530	8840	8840	8840	8840	0
423	20240628	130300	62406530	8840	8840	8840	8840	0
424	20240628	130200	62406530	8840	8840	8840	8840	0
425	20240628	130100	62406530	8840	8840	8840	8840	0
426	20240628	130000	62406530	8840	8840	8840	8840	0
427	20240628	125900	62406530	8840	8840	8840	8840	0
428	20240628	125800	62406530	8840	8840	8840	8840	0
429	20240628	125700	62406530	8840	8840	8840	8840	0
430	20240628	125600	62406530	8840	8840	8840	8840	0
431	20240628	125500	62406530	8840	8840	8840	8840	5
432	20240628	125400	62362330	8830	8830	8830	8830	0
433	20240628	125300	62362330	8830	8860	8860	8830	901
434	20240628	125200	54397930	8880	8880	8880	8880	0
435	20240628	125100	54397930	8880	8880	8880	8880	50
436	20240628	125000	53953930	8880	8880	8880	8880	0
437	20240628	124900	53953930	8880	8880	8880	8880	0
438	20240628	124800	53953930	8880	8880	8880	8880	0
439	20240628	124700	53953930	8880	8880	8880	8880	0
440	20240628	124600	53953930	8880	8880	8880	8880	0
441	20240628	124500	53953930	8880	8880	8880	8880	0
442	20240628	124400	53953930	8880	8880	8880	8880	11
443	20240628	124300	53856250	8880	8880	8880	8880	0
444	20240628	124200	53856250	8880	8880	8880	8880	0
445	20240628	124100	53856250	8880	8880	8880	8880	0
446	20240628	124000	53856250	8880	8880	8880	8880	0
447	20240628	123900	53856250	8880	8880	8880	8880	0
448	20240628	123800	53856250	8880	8880	8880	8880	0
449	20240628	123700	53856250	8880	8880	8880	8880	0
450	20240628	123600	53856250	8880	8880	8880	8880	0
451	20240628	123500	53856250	8880	8880	8880	8880	0
452	20240628	123400	53856250	8880	8880	8880	8880	0
453	20240628	123300	53856250	8880	8880	8880	8880	0
454	20240628	123200	53856250	8880	8880	8880	8880	0
455	20240628	123100	53856250	8880	8880	8880	8880	0
456	20240628	123000	53856250	8880	8880	8880	8880	0
457	20240628	122900	53856250	8880	8880	8880	8880	0
458	20240628	122800	53856250	8880	8880	8880	8880	0
459	20240628	122700	53856250	8880	8880	8880	8880	1
460	20240628	122600	53847370	8830	8830	8830	8830	0
461	20240628	122500	53847370	8830	8830	8830	8830	0
462	20240628	122400	53847370	8830	8830	8830	8830	0
463	20240628	122300	53847370	8830	8830	8830	8830	0
464	20240628	122200	53847370	8830	8830	8830	8830	1
465	20240628	122100	53838540	8830	8830	8830	8830	0
466	20240628	122000	53838540	8830	8830	8830	8830	1
467	20240628	121900	53829710	8880	8880	8880	8880	1
468	20240628	121800	53820830	8830	8840	8840	8830	99
469	20240628	121700	52946480	8830	8830	8830	8830	0
470	20240628	121600	52946480	8830	8830	8830	8830	0
471	20240628	121500	52946480	8830	8830	8830	8830	0
472	20240628	121400	52946480	8830	8850	8850	8830	309
473	20240628	121300	50217150	8840	8840	8840	8840	0
474	20240628	121200	50217150	8840	8840	8840	8840	0
475	20240628	121100	50217150	8840	8840	8840	8840	0
476	20240628	121000	50217150	8840	8840	8840	8840	0
477	20240628	120900	50217150	8840	8840	8840	8840	0
478	20240628	120800	50217150	8840	8840	8840	8840	0
479	20240628	120700	50217150	8840	8840	8840	8840	0
480	20240628	120600	50217150	8840	8840	8840	8840	3
481	20240628	120500	50190630	8850	8850	8850	8850	0
482	20240628	120400	50190630	8850	8840	8850	8840	84
483	20240628	120300	49447240	8840	8840	8840	8840	0
484	20240628	120200	49447240	8840	8840	8840	8840	0
485	20240628	120100	49447240	8840	8840	8840	8840	0
486	20240628	120000	49447240	8840	8840	8840	8840	0
487	20240628	115900	49447240	8840	8840	8840	8840	0
488	20240628	115800	49447240	8840	8840	8840	8840	0
489	20240628	115700	49447240	8840	8840	8840	8840	0
490	20240628	115600	49447240	8840	8840	8840	8840	0
491	20240628	115500	49447240	8840	8840	8840	8840	0
492	20240628	115400	49447240	8840	8840	8840	8840	0
493	20240628	115300	49447240	8840	8840	8840	8840	0
494	20240628	115200	49447240	8840	8840	8840	8840	0
495	20240628	115100	49447240	8840	8840	8840	8840	0
496	20240628	115000	49447240	8840	8840	8840	8840	0
497	20240628	114900	49447240	8840	8840	8840	8840	28
498	20240628	114800	49199720	8850	8850	8850	8850	0
499	20240628	114700	49199720	8850	8850	8850	8850	50
500	20240628	114600	48757220	8850	8850	8850	8850	0
501	20240628	114500	48757220	8850	8850	8850	8850	0
502	20240628	114400	48757220	8850	8850	8850	8850	10
503	20240628	114300	48668720	8850	8850	8850	8850	27
504	20240628	114200	48429770	8850	8850	8850	8850	12
505	20240628	114100	48323570	8880	8880	8880	8880	0
506	20240628	114000	48323570	8880	8880	8880	8880	0
507	20240628	113900	48323570	8880	8880	8880	8880	0
508	20240628	113800	48323570	8880	8880	8880	8880	0
509	20240628	113700	48323570	8880	8880	8880	8880	0
510	20240628	113600	48323570	8880	8880	8880	8880	0
511	20240628	113500	48323570	8880	8880	8880	8880	0
512	20240628	113400	48323570	8880	8880	8880	8880	0
513	20240628	113300	48323570	8880	8880	8880	8880	0
514	20240628	113200	48323570	8880	8880	8880	8880	0
515	20240628	113100	48323570	8880	8880	8880	8880	0
516	20240628	113000	48323570	8880	8880	8880	8880	0
517	20240628	112900	48323570	8880	8880	8880	8880	2
518	20240628	112800	48305810	8940	8940	8940	8940	1
519	20240628	112700	48296870	8950	8950	8950	8950	0
520	20240628	112600	48296870	8950	8950	8950	8950	0
521	20240628	112500	48296870	8950	8950	8950	8950	0
522	20240628	112400	48296870	8950	8950	8950	8950	0
523	20240628	112300	48296870	8950	8950	8950	8950	0
524	20240628	112200	48296870	8950	8950	8950	8950	0
525	20240628	112100	48296870	8950	8950	8950	8950	18
526	20240628	112000	48135770	8950	8950	8950	8950	0
527	20240628	111900	48135770	8950	8950	8950	8950	0
528	20240628	111800	48135770	8950	8950	8950	8950	20
529	20240628	111700	47956770	8950	8950	8950	8950	35
530	20240628	111600	47643520	8980	8980	8980	8980	0
531	20240628	111500	47643520	8980	8980	8980	8980	0
532	20240628	111400	47643520	8980	8980	8980	8980	0
533	20240628	111300	47643520	8980	8980	8980	8980	0
534	20240628	111200	47643520	8980	8980	8980	8980	0
535	20240628	111100	47643520	8980	8980	8980	8980	0
536	20240628	111000	47643520	8980	8980	8980	8980	0
537	20240628	110900	47643520	8980	8980	8980	8980	0
538	20240628	110800	47643520	8980	8980	8980	8980	0
539	20240628	110700	47643520	8980	8980	8980	8980	0
540	20240628	110600	47643520	8980	8980	8980	8980	0
541	20240628	110500	47643520	8980	8980	8980	8980	0
542	20240628	110400	47643520	8980	8980	8980	8980	0
543	20240628	110300	47643520	8980	8980	8980	8980	0
544	20240628	110200	47643520	8980	8870	8980	8870	100
545	20240628	110100	46750380	8860	8860	8860	8860	122
546	20240628	110000	45669460	8870	8830	8870	8830	1422
547	20240628	105900	33113040	8830	8830	8830	8830	310
548	20240628	105800	30375740	8830	8830	8830	8830	0
549	20240628	105700	30375740	8830	8830	8830	8830	30
550	20240628	105600	30110840	8860	8860	8860	8860	0
551	20240628	105500	30110840	8860	8860	8860	8860	0
552	20240628	105400	30110840	8860	8890	8890	8860	159
553	20240628	105300	28697720	8880	8880	8880	8880	0
554	20240628	105200	28697720	8880	8880	8880	8880	0
555	20240628	105100	28697720	8880	8880	8880	8880	0
556	20240628	105000	28697720	8880	8880	8880	8880	0
557	20240628	104900	28697720	8880	8860	8880	8860	3
558	20240628	104800	28671120	8860	8860	8860	8860	0
559	20240628	104700	28671120	8860	8860	8860	8860	0
560	20240628	104600	28671120	8860	8860	8860	8860	0
561	20240628	104500	28671120	8860	8860	8860	8860	0
562	20240628	104400	28671120	8860	8860	8860	8860	0
563	20240628	104300	28671120	8860	8860	8860	8860	0
564	20240628	104200	28671120	8860	8860	8860	8860	0
565	20240628	104100	28671120	8860	8860	8860	8860	0
566	20240628	104000	28671120	8860	8860	8860	8860	5
567	20240628	103900	28626820	8860	8860	8860	8860	0
568	20240628	103800	28626820	8860	8860	8860	8860	0
569	20240628	103700	28626820	8860	8860	8860	8860	0
570	20240628	103600	28626820	8860	8860	8860	8860	0
571	20240628	103500	28626820	8860	8860	8860	8860	0
572	20240628	103400	28626820	8860	8860	8860	8860	0
573	20240628	103300	28626820	8860	8860	8860	8860	0
574	20240628	103200	28626820	8860	8860	8860	8860	236
575	20240628	103100	26535860	8810	8810	8810	8810	0
576	20240628	103000	26535860	8810	8810	8810	8810	1
577	20240628	102900	26527050	8850	8850	8850	8850	0
578	20240628	102800	26527050	8850	8850	8850	8850	0
579	20240628	102700	26527050	8850	8850	8850	8850	338
580	20240628	102600	23535750	8850	8850	8850	8850	0
581	20240628	102500	23535750	8850	8850	8850	8850	0
582	20240628	102400	23535750	8850	8850	8850	8850	0
583	20240628	102300	23535750	8850	8850	8850	8850	0
584	20240628	102200	23535750	8850	8850	8850	8850	0
585	20240628	102100	23535750	8850	8850	8850	8850	0
586	20240628	102000	23535750	8850	8850	8850	8850	0
587	20240628	101900	23535750	8850	8850	8850	8850	0
588	20240628	101800	23535750	8850	8850	8850	8850	10
589	20240628	101700	23447250	8850	8850	8850	8850	0
590	20240628	101600	23447250	8850	8810	8850	8810	100
591	20240628	101500	22564450	8800	8800	8800	8800	0
592	20240628	101400	22564450	8800	8800	8800	8800	0
593	20240628	101300	22564450	8800	8800	8800	8800	13
594	20240628	101200	22450050	8790	8790	8790	8790	0
595	20240628	101100	22450050	8790	8790	8790	8790	0
596	20240628	101000	22450050	8790	8790	8790	8790	0
597	20240628	100900	22450050	8790	8790	8790	8790	0
598	20240628	100800	22450050	8790	8790	8790	8790	0
599	20240628	100700	22450050	8790	8790	8790	8790	0
600	20240628	100600	22450050	8790	8790	8790	8790	0
601	20240628	100500	22450050	8790	8790	8790	8790	0
602	20240628	100400	22450050	8790	8790	8790	8790	10
603	20240628	100300	22362150	8810	8810	8810	8810	0
604	20240628	100200	22362150	8810	8810	8810	8810	1
605	20240628	100100	22353340	8810	8810	8810	8810	0
606	20240628	100000	22353340	8810	8810	8810	8810	0
607	20240628	095900	22353340	8810	8810	8810	8810	0
608	20240628	095800	22353340	8810	8810	8810	8810	2
609	20240628	095700	22335720	8790	8790	8790	8790	30
610	20240628	095600	22072020	8790	8790	8790	8790	0
611	20240628	095500	22072020	8790	8790	8790	8790	0
612	20240628	095400	22072020	8790	8790	8790	8790	2
613	20240628	095300	22054440	8780	8780	8780	8780	0
614	20240628	095200	22054440	8780	8780	8780	8780	0
615	20240628	095100	22054440	8780	8780	8780	8780	0
616	20240628	095000	22054440	8780	8780	8780	8780	0
617	20240628	094900	22054440	8780	8810	8810	8780	25
618	20240628	094800	21834790	8830	8830	8830	8830	0
619	20240628	094700	21834790	8830	8830	8830	8830	0
620	20240628	094600	21834790	8830	8830	8830	8830	0
621	20240628	094500	21834790	8830	8830	8830	8830	14
622	20240628	094400	21711170	8830	8830	8830	8830	0
623	20240628	094300	21711170	8830	8830	8830	8830	0
624	20240628	094200	21711170	8830	8830	8830	8830	0
625	20240628	094100	21711170	8830	8830	8830	8830	0
626	20240628	094000	21711170	8830	8830	8830	8830	0
627	20240628	093900	21711170	8830	8830	8830	8830	6
628	20240628	093800	21658190	8750	8750	8750	8750	0
629	20240628	093700	21658190	8750	8750	8750	8750	0
630	20240628	093600	21658190	8750	8750	8750	8750	0
631	20240628	093500	21658190	8750	8750	8750	8750	0
632	20240628	093400	21658190	8750	8750	8750	8750	0
633	20240628	093300	21658190	8750	8750	8750	8750	0
634	20240628	093200	21658190	8750	8750	8750	8750	0
635	20240628	093100	21658190	8750	8750	8750	8750	0
636	20240628	093000	21658190	8750	8750	8750	8750	0
637	20240628	092900	21658190	8750	8750	8750	8750	0
638	20240628	092800	21658190	8750	8750	8750	8750	8
639	20240628	092700	21588190	8740	8740	8740	8740	0
640	20240628	092600	21588190	8740	8740	8740	8740	0
641	20240628	092500	21588190	8740	8740	8740	8740	5
642	20240628	092400	21544490	8720	8720	8720	8720	0
643	20240628	092300	21544490	8720	8720	8720	8720	0
644	20240628	092200	21544490	8720	8720	8720	8720	0
645	20240628	092100	21544490	8720	8800	8800	8720	444
646	20240628	092000	17663410	8800	8800	8800	8800	0
647	20240628	091900	17663410	8800	8800	8800	8800	0
648	20240628	091800	17663410	8800	8800	8800	8800	48
649	20240628	091700	17241010	8760	8800	8800	8760	1052
650	20240628	091600	8005270	8810	8830	8830	8810	6
651	20240628	091500	7952350	8850	8850	8850	8850	0
652	20240628	091400	7952350	8850	8850	8850	8850	0
653	20240628	091300	7952350	8850	8850	8850	8850	1
654	20240628	091200	7943500	8850	8850	8850	8850	0
655	20240628	091100	7943500	8850	8850	8850	8850	8
656	20240628	091000	7872700	8850	8850	8850	8850	1
657	20240628	090900	7863850	8760	8790	8790	8760	13
658	20240628	090800	7749910	8790	8790	8790	8790	0
659	20240628	090700	7749910	8790	8790	8790	8790	43
660	20240628	090600	7371940	8790	8790	8790	8790	0
661	20240628	090500	7371940	8790	8760	8790	8750	207
662	20240628	090400	5559310	8760	8800	8800	8760	81
663	20240628	090300	4849610	8740	8740	8740	8740	0
664	20240628	090200	4849610	8740	8740	8740	8740	0
665	20240628	090100	4849610	8740	8810	8810	8740	150
666	20240628	090000	3532810	8810	8810	8810	8810	401