KissMeData/094820/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	201000	952498390	11930	11930	11930	11930	2955
3	20240628	200900	952498390	11930	11930	11930	11930	0
4	20240628	200800	952498390	11930	11930	11930	11930	0
5	20240628	200700	952498390	11930	11930	11930	11930	0
6	20240628	200600	952498390	11930	11930	11930	11930	0
7	20240628	200500	952498390	11930	11930	11930	11930	0
8	20240628	200400	952498390	11930	11930	11930	11930	0
9	20240628	200300	952498390	11930	11930	11930	11930	0
10	20240628	200200	952498390	11930	11930	11930	11930	0
11	20240628	200100	952498390	11930	11930	11930	11930	0
12	20240628	200000	952498390	11930	11930	11930	11930	0
13	20240628	195900	952498390	11930	11930	11930	11930	0
14	20240628	195800	952498390	11930	11930	11930	11930	0
15	20240628	195700	952498390	11930	11930	11930	11930	0
16	20240628	195600	952498390	11930	11930	11930	11930	0
17	20240628	195500	952498390	11930	11930	11930	11930	0
18	20240628	195400	952498390	11930	11930	11930	11930	0
19	20240628	195300	952498390	11930	11930	11930	11930	0
20	20240628	195200	952498390	11930	11930	11930	11930	0
21	20240628	195100	952498390	11930	11930	11930	11930	0
22	20240628	195000	952498390	11930	11930	11930	11930	0
23	20240628	194900	952498390	11930	11930	11930	11930	0
24	20240628	194800	952498390	11930	11930	11930	11930	0
25	20240628	194700	952498390	11930	11930	11930	11930	0
26	20240628	194600	952498390	11930	11930	11930	11930	0
27	20240628	194500	952498390	11930	11930	11930	11930	0
28	20240628	194400	952498390	11930	11930	11930	11930	0
29	20240628	194300	952498390	11930	11930	11930	11930	0
30	20240628	194200	952498390	11930	11930	11930	11930	0
31	20240628	194100	952498390	11930	11930	11930	11930	0
32	20240628	194000	952498390	11930	11930	11930	11930	2955
33	20240628	193900	952498390	11930	11930	11930	11930	0
34	20240628	193800	952498390	11930	11930	11930	11930	0
35	20240628	193700	952498390	11930	11930	11930	11930	0
36	20240628	193600	952498390	11930	11930	11930	11930	0
37	20240628	193500	952498390	11930	11930	11930	11930	0
38	20240628	193400	952498390	11930	11930	11930	11930	0
39	20240628	193300	952498390	11930	11930	11930	11930	0
40	20240628	193200	952498390	11930	11930	11930	11930	0
41	20240628	193100	952498390	11930	11930	11930	11930	0
42	20240628	193000	952498390	11930	11930	11930	11930	0
43	20240628	192900	952498390	11930	11930	11930	11930	0
44	20240628	192800	952498390	11930	11930	11930	11930	0
45	20240628	192700	952498390	11930	11930	11930	11930	0
46	20240628	192600	952498390	11930	11930	11930	11930	0
47	20240628	192500	952498390	11930	11930	11930	11930	0
48	20240628	192400	952498390	11930	11930	11930	11930	0
49	20240628	192300	952498390	11930	11930	11930	11930	0
50	20240628	192200	952498390	11930	11930	11930	11930	0
51	20240628	192100	952498390	11930	11930	11930	11930	0
52	20240628	192000	952498390	11930	11930	11930	11930	0
53	20240628	191900	952498390	11930	11930	11930	11930	0
54	20240628	191800	952498390	11930	11930	11930	11930	0
55	20240628	191700	952498390	11930	11930	11930	11930	0
56	20240628	191600	952498390	11930	11930	11930	11930	0
57	20240628	191500	952498390	11930	11930	11930	11930	0
58	20240628	191400	952498390	11930	11930	11930	11930	0
59	20240628	191300	952498390	11930	11930	11930	11930	0
60	20240628	191200	952498390	11930	11930	11930	11930	0
61	20240628	191100	952498390	11930	11930	11930	11930	0
62	20240628	191000	952498390	11930	11930	11930	11930	2955
63	20240628	190900	952498390	11930	11930	11930	11930	0
64	20240628	190800	952498390	11930	11930	11930	11930	0
65	20240628	190700	952498390	11930	11930	11930	11930	0
66	20240628	190600	952498390	11930	11930	11930	11930	0
67	20240628	190500	952498390	11930	11930	11930	11930	0
68	20240628	190400	952498390	11930	11930	11930	11930	0
69	20240628	190300	952498390	11930	11930	11930	11930	0
70	20240628	190200	952498390	11930	11930	11930	11930	0
71	20240628	190100	952498390	11930	11930	11930	11930	0
72	20240628	190000	952498390	11930	11930	11930	11930	0
73	20240628	185900	952498390	11930	11930	11930	11930	0
74	20240628	185800	952498390	11930	11930	11930	11930	0
75	20240628	185700	952498390	11930	11930	11930	11930	0
76	20240628	185600	952498390	11930	11930	11930	11930	0
77	20240628	185500	952498390	11930	11930	11930	11930	0
78	20240628	185400	952498390	11930	11930	11930	11930	0
79	20240628	185300	952498390	11930	11930	11930	11930	0
80	20240628	185200	952498390	11930	11930	11930	11930	0
81	20240628	185100	952498390	11930	11930	11930	11930	0
82	20240628	185000	952498390	11930	11930	11930	11930	0
83	20240628	184900	952498390	11930	11930	11930	11930	0
84	20240628	184800	952498390	11930	11930	11930	11930	0
85	20240628	184700	952498390	11930	11930	11930	11930	0
86	20240628	184600	952498390	11930	11930	11930	11930	0
87	20240628	184500	952498390	11930	11930	11930	11930	0
88	20240628	184400	952498390	11930	11930	11930	11930	0
89	20240628	184300	952498390	11930	11930	11930	11930	0
90	20240628	184200	952498390	11930	11930	11930	11930	0
91	20240628	184100	952498390	11930	11930	11930	11930	0
92	20240628	184000	952498390	11930	11930	11930	11930	2955
93	20240628	183900	952498390	11930	11930	11930	11930	0
94	20240628	183800	952498390	11930	11930	11930	11930	0
95	20240628	183700	952498390	11930	11930	11930	11930	0
96	20240628	183600	952498390	11930	11930	11930	11930	0
97	20240628	183500	952498390	11930	11930	11930	11930	0
98	20240628	183400	952498390	11930	11930	11930	11930	0
99	20240628	183300	952498390	11930	11930	11930	11930	0
100	20240628	183200	952498390	11930	11930	11930	11930	0
101	20240628	183100	952498390	11930	11930	11930	11930	0
102	20240628	183000	952498390	11930	11930	11930	11930	0
103	20240628	182900	952498390	11930	11930	11930	11930	0
104	20240628	182800	952498390	11930	11930	11930	11930	0
105	20240628	182700	952498390	11930	11930	11930	11930	0
106	20240628	182600	952498390	11930	11930	11930	11930	0
107	20240628	182500	952498390	11930	11930	11930	11930	0
108	20240628	182400	952498390	11930	11930	11930	11930	0
109	20240628	182300	952498390	11930	11930	11930	11930	0
110	20240628	182200	952498390	11930	11930	11930	11930	0
111	20240628	182100	952498390	11930	11930	11930	11930	0
112	20240628	182000	952498390	11930	11930	11930	11930	0
113	20240628	181900	952498390	11930	11930	11930	11930	0
114	20240628	181800	952498390	11930	11930	11930	11930	0
115	20240628	181700	952498390	11930	11930	11930	11930	0
116	20240628	181600	952498390	11930	11930	11930	11930	0
117	20240628	181500	952498390	11930	11930	11930	11930	0
118	20240628	181400	952498390	11930	11930	11930	11930	0
119	20240628	181300	952498390	11930	11930	11930	11930	0
120	20240628	181200	952498390	11930	11930	11930	11930	0
121	20240628	181100	952498390	11930	11930	11930	11930	0
122	20240628	181000	952498390	11930	11930	11930	11930	2955
123	20240628	180900	952498390	11930	11930	11930	11930	0
124	20240628	180800	952498390	11930	11930	11930	11930	0
125	20240628	180700	952498390	11930	11930	11930	11930	0
126	20240628	180600	952498390	11930	11930	11930	11930	0
127	20240628	180500	952498390	11930	11930	11930	11930	0
128	20240628	180400	952498390	11930	11930	11930	11930	0
129	20240628	180300	952498390	11930	11930	11930	11930	0
130	20240628	180200	952498390	11930	11930	11930	11930	0
131	20240628	180100	952498390	11930	11930	11930	11930	0
132	20240628	180000	952498390	11930	11930	11930	11930	0
133	20240628	175900	952498390	11930	11930	11930	11930	0
134	20240628	175800	952498390	11930	11930	11930	11930	0
135	20240628	175700	952498390	11930	11930	11930	11930	0
136	20240628	175600	952498390	11930	11930	11930	11930	0
137	20240628	175500	952498390	11930	11930	11930	11930	0
138	20240628	175400	952498390	11930	11930	11930	11930	0
139	20240628	175300	952498390	11930	11930	11930	11930	0
140	20240628	175200	952498390	11930	11930	11930	11930	0
141	20240628	175100	952498390	11930	11930	11930	11930	0
142	20240628	175000	952498390	11930	11930	11930	11930	0
143	20240628	174900	952498390	11930	11930	11930	11930	0
144	20240628	174800	952498390	11930	11930	11930	11930	0
145	20240628	174700	952498390	11930	11930	11930	11930	0
146	20240628	174600	952498390	11930	11930	11930	11930	0
147	20240628	174500	952498390	11930	11930	11930	11930	0
148	20240628	174400	952498390	11930	11930	11930	11930	0
149	20240628	174300	952498390	11930	11930	11930	11930	0
150	20240628	174200	952498390	11930	11930	11930	11930	0
151	20240628	174100	952498390	11930	11930	11930	11930	0
152	20240628	174000	952498390	11930	11930	11930	11930	2955
153	20240628	173900	952498390	11930	11930	11930	11930	0
154	20240628	173800	952498390	11930	11930	11930	11930	0
155	20240628	173700	952498390	11930	11930	11930	11930	0
156	20240628	173600	952498390	11930	11930	11930	11930	0
157	20240628	173500	952498390	11930	11930	11930	11930	0
158	20240628	173400	952498390	11930	11930	11930	11930	0
159	20240628	173300	952498390	11930	11930	11930	11930	0
160	20240628	173200	952498390	11930	11930	11930	11930	0
161	20240628	173100	952498390	11930	11930	11930	11930	0
162	20240628	173000	952498390	11930	11930	11930	11930	0
163	20240628	172900	952498390	11930	11930	11930	11930	0
164	20240628	172800	952498390	11930	11930	11930	11930	0
165	20240628	172700	952498390	11930	11930	11930	11930	0
166	20240628	172600	952498390	11930	11930	11930	11930	0
167	20240628	172500	952498390	11930	11930	11930	11930	0
168	20240628	172400	952498390	11930	11930	11930	11930	0
169	20240628	172300	952498390	11930	11930	11930	11930	0
170	20240628	172200	952498390	11930	11930	11930	11930	0
171	20240628	172100	952498390	11930	11930	11930	11930	0
172	20240628	172000	952498390	11930	11930	11930	11930	0
173	20240628	171900	952498390	11930	11930	11930	11930	0
174	20240628	171800	952498390	11930	11930	11930	11930	0
175	20240628	171700	952498390	11930	11930	11930	11930	0
176	20240628	171600	952498390	11930	11930	11930	11930	0
177	20240628	171500	952498390	11930	11930	11930	11930	0
178	20240628	171400	952498390	11930	11930	11930	11930	0
179	20240628	171300	952498390	11930	11930	11930	11930	0
180	20240628	171200	952498390	11930	11930	11930	11930	0
181	20240628	171100	952498390	11930	11930	11930	11930	0
182	20240628	171000	952498390	11930	11930	11930	11930	2955
183	20240628	170900	952498390	11930	11930	11930	11930	0
184	20240628	170800	952498390	11930	11930	11930	11930	0
185	20240628	170700	952498390	11930	11930	11930	11930	0
186	20240628	170600	952498390	11930	11930	11930	11930	0
187	20240628	170500	952498390	11930	11930	11930	11930	0
188	20240628	170400	952498390	11930	11930	11930	11930	0
189	20240628	170300	952498390	11930	11930	11930	11930	0
190	20240628	170200	952498390	11930	11930	11930	11930	0
191	20240628	170100	952498390	11930	11930	11930	11930	0
192	20240628	170000	952498390	11930	11930	11930	11930	0
193	20240628	165900	952498390	11930	11930	11930	11930	0
194	20240628	165800	952498390	11930	11930	11930	11930	0
195	20240628	165700	952498390	11930	11930	11930	11930	0
196	20240628	165600	952498390	11930	11930	11930	11930	0
197	20240628	165500	952498390	11930	11930	11930	11930	0
198	20240628	165400	952498390	11930	11930	11930	11930	0
199	20240628	165300	952498390	11930	11930	11930	11930	0
200	20240628	165200	952498390	11930	11930	11930	11930	0
201	20240628	165100	952498390	11930	11930	11930	11930	0
202	20240628	165000	952498390	11930	11930	11930	11930	0
203	20240628	164900	952498390	11930	11930	11930	11930	0
204	20240628	164800	952498390	11930	11930	11930	11930	0
205	20240628	164700	952498390	11930	11930	11930	11930	0
206	20240628	164600	952498390	11930	11930	11930	11930	0
207	20240628	164500	952498390	11930	11930	11930	11930	0
208	20240628	164400	952498390	11930	11930	11930	11930	0
209	20240628	164300	952498390	11930	11930	11930	11930	0
210	20240628	164200	952498390	11930	11930	11930	11930	0
211	20240628	164100	952498390	11930	11930	11930	11930	0
212	20240628	164000	952498390	11930	11930	11930	11930	2955
213	20240628	163900	952498390	11930	11930	11930	11930	0
214	20240628	163800	952498390	11930	11930	11930	11930	0
215	20240628	163700	952498390	11930	11930	11930	11930	0
216	20240628	163600	952498390	11930	11930	11930	11930	0
217	20240628	163500	952498390	11930	11930	11930	11930	0
218	20240628	163400	952498390	11930	11930	11930	11930	0
219	20240628	163300	952498390	11930	11930	11930	11930	0
220	20240628	163200	952498390	11930	11930	11930	11930	0
221	20240628	163100	952498390	11930	11930	11930	11930	0
222	20240628	163000	952498390	11930	11930	11930	11930	0
223	20240628	162900	952498390	11930	11930	11930	11930	0
224	20240628	162800	952498390	11930	11930	11930	11930	0
225	20240628	162700	952498390	11930	11930	11930	11930	0
226	20240628	162600	952498390	11930	11930	11930	11930	0
227	20240628	162500	952498390	11930	11930	11930	11930	0
228	20240628	162400	952498390	11930	11930	11930	11930	0
229	20240628	162300	952498390	11930	11930	11930	11930	0
230	20240628	162200	952498390	11930	11930	11930	11930	0
231	20240628	162100	952498390	11930	11930	11930	11930	0
232	20240628	162000	952498390	11930	11930	11930	11930	0
233	20240628	161900	952498390	11930	11930	11930	11930	0
234	20240628	161800	952498390	11930	11930	11930	11930	0
235	20240628	161700	952498390	11930	11930	11930	11930	0
236	20240628	161600	952498390	11930	11930	11930	11930	0
237	20240628	161500	952498390	11930	11930	11930	11930	0
238	20240628	161400	952498390	11930	11930	11930	11930	0
239	20240628	161300	952498390	11930	11930	11930	11930	0
240	20240628	161200	952498390	11930	11930	11930	11930	0
241	20240628	161100	952498390	11930	11930	11930	11930	0
242	20240628	161000	952498390	11930	11930	11930	11930	2955
243	20240628	160900	952498390	11930	11930	11930	11930	0
244	20240628	160800	952498390	11930	11930	11930	11930	0
245	20240628	160700	952498390	11930	11930	11930	11930	0
246	20240628	160600	952498390	11930	11930	11930	11930	0
247	20240628	160500	952498390	11930	11930	11930	11930	0
248	20240628	160400	952498390	11930	11930	11930	11930	0
249	20240628	160300	952498390	11930	11930	11930	11930	0
250	20240628	160200	952498390	11930	11930	11930	11930	0
251	20240628	160100	952498390	11930	11930	11930	11930	0
252	20240628	160000	952498390	11930	11930	11930	11930	0
253	20240628	155900	952498390	11930	11930	11930	11930	0
254	20240628	155800	952498390	11930	11930	11930	11930	0
255	20240628	155700	952498390	11930	11930	11930	11930	0
256	20240628	155600	952498390	11930	11930	11930	11930	0
257	20240628	155500	952498390	11930	11930	11930	11930	0
258	20240628	155400	952498390	11930	11930	11930	11930	0
259	20240628	155300	952498390	11930	11930	11930	11930	0
260	20240628	155200	952498390	11930	11930	11930	11930	0
261	20240628	155100	952498390	11930	11930	11930	11930	0
262	20240628	155000	952498390	11930	11930	11930	11930	0
263	20240628	154900	952498390	11930	11930	11930	11930	0
264	20240628	154800	952498390	11930	11930	11930	11930	0
265	20240628	154700	952498390	11930	11930	11930	11930	0
266	20240628	154600	952498390	11930	11930	11930	11930	0
267	20240628	154500	952498390	11930	11930	11930	11930	0
268	20240628	154400	952498390	11930	11930	11930	11930	0
269	20240628	154300	952498390	11930	11930	11930	11930	0
270	20240628	154200	952498390	11930	11930	11930	11930	0
271	20240628	154100	952498390	11930	11930	11930	11930	0
272	20240628	154000	952498390	11930	11930	11930	11930	2955
273	20240628	153900	952498390	11930	11930	11930	11930	0
274	20240628	153800	952498390	11930	11930	11930	11930	0
275	20240628	153700	952498390	11930	11930	11930	11930	0
276	20240628	153600	952498390	11930	11930	11930	11930	0
277	20240628	153500	952498390	11930	11930	11930	11930	0
278	20240628	153400	952498390	11930	11930	11930	11930	0
279	20240628	153300	952498390	11930	11930	11930	11930	0
280	20240628	153200	952498390	11930	11930	11930	11930	0
281	20240628	153100	952498390	11930	11930	11930	11930	0
282	20240628	153000	952498390	11930	11930	11930	11930	2955
283	20240628	152900	917245240	11930	11930	11930	11930	0
284	20240628	152800	917245240	11930	11930	11930	11930	0
285	20240628	152700	917245240	11930	11930	11930	11930	0
286	20240628	152600	917245240	11930	11930	11930	11930	0
287	20240628	152500	917245240	11930	11930	11930	11930	0
288	20240628	152400	917245240	11930	11930	11930	11930	0
289	20240628	152300	917245240	11930	11930	11930	11930	0
290	20240628	152200	917245240	11930	11930	11930	11930	0
291	20240628	152100	917245240	11930	11930	11930	11930	0
292	20240628	152000	917245240	11930	11930	11930	11930	0
293	20240628	151900	917245240	11930	11930	11930	11930	96
294	20240628	151800	916099960	11890	11890	11890	11890	43
295	20240628	151700	915588690	11930	11930	11930	11930	0
296	20240628	151600	915588690	11930	11930	11930	11930	1
297	20240628	151500	915576760	11880	11880	11880	11880	0
298	20240628	151400	915576760	11880	11920	11920	11880	1121
299	20240628	151300	902242050	11950	11950	11950	11950	0
300	20240628	151200	902242050	11950	11950	11950	11950	164
301	20240628	151100	900282250	11940	11940	11940	11940	10
302	20240628	151000	900162850	11920	11920	11920	11920	51
303	20240628	150900	899554930	11950	11910	11950	11910	719
304	20240628	150800	890984440	11910	11910	11910	11910	187
305	20240628	150700	888757270	11920	11920	11920	11920	218
306	20240628	150600	886158710	11920	11930	11930	11920	141
307	20240628	150500	884476750	11920	11920	11920	11920	0
308	20240628	150400	884476750	11920	11930	11930	11920	40
309	20240628	150300	883999900	11930	11930	11930	11930	0
310	20240628	150200	883999900	11930	11930	11930	11930	5
311	20240628	150100	883940250	11930	11930	11930	11920	200
312	20240628	150000	881555250	11930	11930	11930	11930	1
313	20240628	145900	881543320	11930	11940	11950	11930	975
314	20240628	145800	869904310	11940	11940	11940	11940	326
315	20240628	145700	866011870	11930	11930	11930	11930	0
316	20240628	145600	866011870	11930	11930	11940	11930	28
317	20240628	145500	865677820	11930	11940	11940	11930	41
318	20240628	145400	865188680	11920	11920	11920	11920	0
319	20240628	145300	865188680	11920	11930	11930	11920	54
320	20240628	145200	864544950	11940	11940	11940	11940	0
321	20240628	145100	864544950	11940	11940	11940	11940	1
322	20240628	145000	864533010	11920	11940	11940	11920	351
323	20240628	144900	860349070	11920	11930	11940	11920	110
324	20240628	144800	859037150	11930	11940	11940	11930	101
325	20240628	144700	857832210	11930	11940	11940	11930	85
326	20240628	144600	856817650	11940	11930	11940	11930	178
327	20240628	144500	854693100	11930	11930	11930	11930	0
328	20240628	144400	854693100	11930	11930	11930	11930	9
329	20240628	144300	854585730	11920	11920	11920	11920	50
330	20240628	144200	853989730	11920	11940	11940	11920	134
331	20240628	144100	852391450	11940	11940	11940	11940	9
332	20240628	144000	852283990	11940	11940	11940	11940	122
333	20240628	143900	850827310	11940	11940	11940	11940	109
334	20240628	143800	849525850	11900	11900	11900	11900	1497
335	20240628	143700	831711550	11910	11920	11940	11910	151
336	20240628	143600	829912630	11930	11930	11930	11930	5
337	20240628	143500	829852980	11920	11920	11920	11920	42
338	20240628	143400	829352340	11930	11930	11930	11930	12
339	20240628	143300	829209180	11930	11940	11940	11930	4
340	20240628	143200	829161450	11950	11950	11950	11950	1
341	20240628	143100	829149500	11920	11930	11930	11920	25
342	20240628	143000	828851360	11930	11950	11950	11930	51
343	20240628	142900	828242890	11930	11930	11930	11930	22
344	20240628	142800	827980430	11930	11920	11930	11920	21
345	20240628	142700	827730100	11930	11930	11930	11930	0
346	20240628	142600	827730100	11930	11930	11930	11930	0
347	20240628	142500	827730100	11930	11930	11930	11930	0
348	20240628	142400	827730100	11930	11930	11930	11930	0
349	20240628	142300	827730100	11930	11930	11930	11930	0
350	20240628	142200	827730100	11930	11940	11940	11930	977
351	20240628	142100	816073810	11950	11950	11950	11950	0
352	20240628	142000	816073810	11950	11950	11950	11950	82
353	20240628	141900	815093910	11950	11950	11950	11950	339
354	20240628	141800	811042860	11950	11950	11950	11950	1
355	20240628	141700	811030910	11950	11950	11950	11950	0
356	20240628	141600	811030910	11950	11950	11950	11950	0
357	20240628	141500	811030910	11950	11950	11950	11950	1
358	20240628	141400	811018960	11950	11950	11950	11950	0
359	20240628	141300	811018960	11950	11950	11950	11950	1
360	20240628	141200	811007010	11960	11960	11960	11960	0
361	20240628	141100	811007010	11960	11960	11960	11960	0
362	20240628	141000	811007010	11960	11960	11960	11960	0
363	20240628	140900	811007010	11960	11960	11960	11960	0
364	20240628	140800	811007010	11960	11960	11960	11960	0
365	20240628	140700	811007010	11960	11960	11960	11960	0
366	20240628	140600	811007010	11960	11930	11960	11930	2
367	20240628	140500	810983120	11960	11930	11960	11930	298
368	20240628	140400	807427950	11940	11940	11940	11940	17
369	20240628	140300	807224970	11950	11950	11950	11950	5
370	20240628	140200	807165220	11930	11930	11930	11930	0
371	20240628	140100	807165220	11930	11930	11930	11930	0
372	20240628	140000	807165220	11930	11930	11930	11930	1
373	20240628	135900	807153290	11950	11960	11960	11950	354
374	20240628	135800	802922680	11990	11990	11990	11990	1
375	20240628	135700	802910690	11960	11960	11960	11960	67
376	20240628	135600	802109370	11990	11960	11990	11960	15
377	20240628	135500	801929820	11950	11950	11950	11950	0
378	20240628	135400	801929820	11950	11950	11950	11950	0
379	20240628	135300	801929820	11950	11950	11950	11950	1
380	20240628	135200	801917870	11950	11950	11950	11950	100
381	20240628	135100	800722870	11950	11990	11990	11950	209
382	20240628	135000	798217300	12000	12000	12000	12000	0
383	20240628	134900	798217300	12000	12000	12000	12000	0
384	20240628	134800	798217300	12000	12000	12000	12000	0
385	20240628	134700	798217300	12000	12000	12000	12000	0
386	20240628	134600	798217300	12000	12000	12000	12000	101
387	20240628	134500	797005300	12000	12000	12000	12000	0
388	20240628	134400	797005300	12000	12000	12000	12000	0
389	20240628	134300	797005300	12000	12000	12000	12000	0
390	20240628	134200	797005300	12000	12000	12000	12000	0
391	20240628	134100	797005300	12000	11990	12000	11990	697
392	20240628	134000	788648260	11990	11990	11990	11990	0
393	20240628	133900	788648260	11990	11990	11990	11990	9
394	20240628	133800	788540350	11990	11950	11990	11950	13
395	20240628	133700	788384960	11990	11990	11990	11990	1
396	20240628	133600	788372970	11920	11920	11920	11910	762
397	20240628	133500	779291720	11930	11930	11930	11930	25
398	20240628	133400	778993470	11950	11950	11950	11950	0
399	20240628	133300	778993470	11950	11950	11950	11950	512
400	20240628	133200	772875070	11950	11970	11970	11950	980
401	20240628	133100	761159960	11970	11970	11970	11970	171
402	20240628	133000	759113090	11970	11980	12000	11960	825
403	20240628	132900	749232840	12010	12010	12010	12000	53
404	20240628	132800	748596410	11980	11980	11980	11980	592
405	20240628	132700	741504250	12020	12020	12020	12020	2
406	20240628	132600	741480210	12010	12010	12010	12010	100
407	20240628	132500	740279210	12010	12000	12010	12000	1000
408	20240628	132400	728269260	12010	11970	12010	11970	9
409	20240628	132300	728161210	12010	12000	12010	12000	3
410	20240628	132200	728125200	11960	12010	12010	11960	77
411	20240628	132100	727200680	12010	12010	12010	12010	1
412	20240628	132000	727188670	12010	12010	12010	12010	2
413	20240628	131900	727164650	12020	11990	12020	11990	785
414	20240628	131800	717738600	12000	11980	12000	11960	582
415	20240628	131700	710775800	12010	12010	12010	11980	1149
416	20240628	131600	696998770	12000	12000	12000	12000	50
417	20240628	131500	696398770	12020	12000	12020	12000	20
418	20240628	131400	696158520	12000	12000	12000	12000	598
419	20240628	131300	688982520	12000	12000	12000	11980	316
420	20240628	131200	685196520	11970	12010	12020	11970	1741
421	20240628	131100	664330490	12010	11970	12010	11970	2687
422	20240628	131000	632123490	11960	11930	11960	11930	3025
423	20240628	130900	595995580	11930	11920	11930	11920	87
424	20240628	130800	594958520	11930	11930	11930	11930	60
425	20240628	130700	594242720	11930	11890	11930	11890	3337
426	20240628	130600	554518760	11890	11880	11890	11880	1244
427	20240628	130500	539737090	11880	11850	11880	11850	2640
428	20240628	130400	508445930	11850	11830	11850	11830	1998
429	20240628	130300	484788970	11830	11830	11830	11830	0
430	20240628	130200	484788970	11830	11830	11830	11830	0
431	20240628	130100	484788970	11830	11810	11830	11810	888
432	20240628	130000	474301670	11810	11810	11810	11810	1054
433	20240628	125900	461853930	11810	11810	11810	11810	5
434	20240628	125800	461794880	11810	11810	11810	11810	5
435	20240628	125700	461735830	11810	11810	11810	11810	2
436	20240628	125600	461712210	11790	11810	11810	11790	21
437	20240628	125500	461464600	11810	11810	11810	11810	0
438	20240628	125400	461464600	11810	11790	11810	11790	13
439	20240628	125300	461311310	11790	11790	11790	11790	4
440	20240628	125200	461264150	11810	11810	11810	11810	10
441	20240628	125100	461146050	11810	11810	11810	11810	0
442	20240628	125000	461146050	11810	11800	11810	11800	13
443	20240628	124900	460992640	11790	11800	11800	11790	700
444	20240628	124800	452737630	11800	11810	11810	11800	21
445	20240628	124700	452489820	11810	11810	11810	11810	170
446	20240628	124600	450482120	11810	11810	11810	11810	5
447	20240628	124500	450423070	11810	11810	11810	11810	0
448	20240628	124400	450423070	11810	11810	11810	11810	0
449	20240628	124300	450423070	11810	11810	11810	11810	81
450	20240628	124200	449466460	11810	11810	11810	11810	0
451	20240628	124100	449466460	11810	11810	11810	11810	0
452	20240628	124000	449466460	11810	11810	11810	11810	0
453	20240628	123900	449466460	11810	11810	11810	11810	0
454	20240628	123800	449466460	11810	11810	11810	11810	0
455	20240628	123700	449466460	11810	11810	11810	11810	10
456	20240628	123600	449348360	11810	11810	11810	11810	0
457	20240628	123500	449348360	11810	11810	11810	11810	0
458	20240628	123400	449348360	11810	11800	11810	11800	101
459	20240628	123300	448156550	11800	11800	11810	11800	13
460	20240628	123200	448003140	11800	11800	11800	11800	3
461	20240628	123100	447967740	11810	11810	11810	11810	0
462	20240628	123000	447967740	11810	11810	11810	11810	0
463	20240628	122900	447967740	11810	11810	11810	11810	5
464	20240628	122800	447908690	11830	11830	11830	11830	1
465	20240628	122700	447896860	11800	11800	11830	11800	3
466	20240628	122600	447861430	11830	11830	11830	11830	0
467	20240628	122500	447861430	11830	11830	11830	11830	1
468	20240628	122400	447849600	11830	11830	11830	11830	0
469	20240628	122300	447849600	11830	11830	11830	11830	1
470	20240628	122200	447837770	11790	11790	11790	11790	0
471	20240628	122100	447837770	11790	11790	11790	11790	0
472	20240628	122000	447837770	11790	11790	11790	11790	0
473	20240628	121900	447837770	11790	11790	11790	11790	0
474	20240628	121800	447837770	11790	11790	11790	11790	0
475	20240628	121700	447837770	11790	11790	11790	11790	2051
476	20240628	121600	423656480	11780	11780	11780	11780	150
477	20240628	121500	421889480	11790	11790	11790	11790	1
478	20240628	121400	421877690	11790	11790	11790	11790	66
479	20240628	121300	421099550	11790	11790	11790	11790	0
480	20240628	121200	421099550	11790	11790	11790	11790	0
481	20240628	121100	421099550	11790	11780	11790	11780	78
482	20240628	121000	420180700	11790	11790	11790	11790	1
483	20240628	120900	420168910	11780	11780	11780	11780	0
484	20240628	120800	420168910	11780	11780	11780	11780	0
485	20240628	120700	420168910	11780	11780	11780	11780	3
486	20240628	120600	420133570	11790	11790	11790	11790	0
487	20240628	120500	420133570	11790	11790	11790	11790	508
488	20240628	120400	414144250	11800	11800	11800	11800	0
489	20240628	120300	414144250	11800	11800	11800	11800	21
490	20240628	120200	413896450	11810	11810	11810	11810	2
491	20240628	120100	413872830	11810	11810	11810	11810	1
492	20240628	120000	413861020	11800	11810	11810	11800	543
493	20240628	115900	407452110	11830	11830	11830	11830	0
494	20240628	115800	407452110	11830	11830	11830	11830	13
495	20240628	115700	407298320	11830	11830	11830	11830	0
496	20240628	115600	407298320	11830	11830	11830	11830	21
497	20240628	115500	407049890	11830	11820	11830	11820	4
498	20240628	115400	407002580	11820	11820	11820	11820	42
499	20240628	115300	406506140	11820	11810	11820	11810	31
500	20240628	115200	406140020	11830	11830	11830	11810	31
501	20240628	115100	405773690	11830	11830	11830	11830	0
502	20240628	115000	405773690	11830	11830	11830	11830	1
503	20240628	114900	405761860	11830	11830	11830	11830	1
504	20240628	114800	405750030	11800	11800	11800	11800	0
505	20240628	114700	405750030	11800	11830	11830	11800	115
506	20240628	114600	404392730	11830	11820	11830	11810	698
507	20240628	114500	396146170	11840	11840	11840	11840	0
508	20240628	114400	396146170	11840	11840	11840	11840	0
509	20240628	114300	396146170	11840	11840	11840	11840	0
510	20240628	114200	396146170	11840	11840	11840	11840	1
511	20240628	114100	396134330	11840	11810	11840	11810	2
512	20240628	114000	396110680	11810	11840	11840	11810	1003
513	20240628	113900	384265220	11810	11810	11810	11810	56
514	20240628	113800	383603860	11840	11840	11840	11840	0
515	20240628	113700	383603860	11840	11800	11840	11800	6
516	20240628	113600	383533020	11840	11840	11840	11840	26
517	20240628	113500	383225180	11840	11840	11840	11840	0
518	20240628	113400	383225180	11840	11800	11840	11800	109
519	20240628	113300	381938900	11800	11820	11840	11800	57
520	20240628	113200	381264730	11820	11820	11820	11820	0
521	20240628	113100	381264730	11820	11820	11820	11820	2
522	20240628	113000	381241090	11820	11820	11820	11820	1
523	20240628	112900	381229270	11800	11800	11800	11800	7
524	20240628	112800	381146670	11810	11810	11810	11810	0
525	20240628	112700	381146670	11810	11810	11810	11810	201
526	20240628	112600	378772860	11830	11830	11830	11830	0
527	20240628	112500	378772860	11830	11830	11830	11830	1
528	20240628	112400	378761030	11830	11830	11830	11830	0
529	20240628	112300	378761030	11830	11830	11830	11830	0
530	20240628	112200	378761030	11830	11830	11830	11830	1
531	20240628	112100	378749200	11820	11820	11820	11820	97
532	20240628	112000	377602660	11840	11840	11840	11840	0
533	20240628	111900	377602660	11840	11840	11840	11840	0
534	20240628	111800	377602660	11840	11840	11840	11840	0
535	20240628	111700	377602660	11840	11840	11840	11840	3
536	20240628	111600	377567140	11840	11840	11840	11840	1
537	20240628	111500	377555300	11840	11840	11840	11840	0
538	20240628	111400	377555300	11840	11830	11840	11810	162
539	20240628	111300	375637810	11830	11830	11830	11830	1401
540	20240628	111200	359063980	11820	11820	11820	11820	22
541	20240628	111100	358803940	11820	11820	11820	11820	6
542	20240628	111000	358733020	11830	11830	11830	11830	0
543	20240628	110900	358733020	11830	11830	11830	11830	30
544	20240628	110800	358378120	11830	11830	11830	11830	0
545	20240628	110700	358378120	11830	11830	11830	11830	0
546	20240628	110600	358378120	11830	11830	11830	11830	1
547	20240628	110500	358366290	11820	11820	11820	11820	70
548	20240628	110400	357538890	11830	11830	11830	11830	0
549	20240628	110300	357538890	11830	11830	11830	11830	0
550	20240628	110200	357538890	11830	11830	11830	11830	4
551	20240628	110100	357491570	11830	11830	11830	11830	0
552	20240628	110000	357491570	11830	11830	11830	11830	0
553	20240628	105900	357491570	11830	11830	11830	11830	60
554	20240628	105800	356781770	11830	11830	11830	11830	800
555	20240628	105700	347317770	11810	11810	11810	11810	1
556	20240628	105600	347305960	11830	11830	11830	11830	0
557	20240628	105500	347305960	11830	11810	11830	11810	3
558	20240628	105400	347270510	11830	11830	11830	11830	0
559	20240628	105300	347270510	11830	11830	11830	11830	0
560	20240628	105200	347270510	11830	11830	11830	11830	0
561	20240628	105100	347270510	11830	11830	11830	11830	0
562	20240628	105000	347270510	11830	11800	11830	11800	31
563	20240628	104900	346904680	11800	11830	11840	11800	1679
564	20240628	104800	327080540	11830	11830	11830	11830	5
565	20240628	104700	327021390	11830	11830	11830	11830	132
566	20240628	104600	325459830	11820	11820	11820	11820	30
567	20240628	104500	325105230	11810	11820	11820	11810	359
568	20240628	104400	320865010	11820	11830	11830	11820	21
569	20240628	104300	320616780	11840	11840	11840	11840	0
570	20240628	104200	320616780	11840	11840	11840	11840	0
571	20240628	104100	320616780	11840	11840	11840	11840	3
572	20240628	104000	320581260	11810	11840	11840	11810	46
573	20240628	103900	320036650	11840	11820	11840	11820	259
574	20240628	103800	316975250	11840	11840	11840	11840	0
575	20240628	103700	316975250	11840	11840	11840	11840	88
576	20240628	103600	315933330	11840	11840	11840	11840	0
577	20240628	103500	315933330	11840	11840	11840	11840	3
578	20240628	103400	315897810	11830	11830	11830	11830	1
579	20240628	103300	315885980	11810	11810	11810	11810	0
580	20240628	103200	315885980	11810	11810	11810	11810	0
581	20240628	103100	315885980	11810	11810	11810	11810	0
582	20240628	103000	315885980	11810	11840	11840	11810	3
583	20240628	102900	315850520	11810	11810	11810	11810	1
584	20240628	102800	315838710	11840	11840	11840	11840	2
585	20240628	102700	315815030	11840	11840	11840	11840	423
586	20240628	102600	310806710	11840	11840	11840	11840	0
587	20240628	102500	310806710	11840	11840	11840	11840	0
588	20240628	102400	310806710	11840	11840	11840	11840	17
589	20240628	102300	310605430	11850	11850	11850	11850	6
590	20240628	102200	310534330	11810	11800	11810	11800	528
591	20240628	102100	304299240	11800	11780	11800	11780	154
592	20240628	102000	302484980	11780	11780	11780	11780	8
593	20240628	101900	302390740	11780	11780	11780	11780	275
594	20240628	101800	299151240	11790	11790	11790	11790	1
595	20240628	101700	299139450	11780	11780	11780	11780	390
596	20240628	101600	294545250	11790	11800	11800	11790	146
597	20240628	101500	292823520	11800	11810	11810	11800	111
598	20240628	101400	291513620	11810	11800	11810	11800	3
599	20240628	101300	291478210	11810	11810	11810	11810	20
600	20240628	101200	291242010	11820	11820	11820	11820	1
601	20240628	101100	291230190	11800	11810	11810	11800	500
602	20240628	101000	285329220	11820	11840	11840	11820	118
603	20240628	100900	283934200	11840	11840	11840	11840	1
604	20240628	100800	283922360	11830	11840	11840	11830	12
605	20240628	100700	283780300	11850	11850	11850	11850	0
606	20240628	100600	283780300	11850	11840	11850	11810	7
607	20240628	100500	283697490	11850	11850	11850	11800	13
608	20240628	100400	283543490	11850	11820	11850	11820	1666
609	20240628	100300	263819540	11780	11780	11780	11780	5
610	20240628	100200	263760640	11780	11780	11780	11780	3
611	20240628	100100	263725300	11820	11820	11820	11820	0
612	20240628	100000	263725300	11820	11820	11820	11820	4
613	20240628	095900	263678020	11820	11820	11820	11820	26
614	20240628	095800	263370700	11820	11820	11820	11820	5
615	20240628	095700	263311600	11820	11820	11820	11820	2
616	20240628	095600	263287960	11820	11820	11820	11820	22
617	20240628	095500	263027920	11830	11830	11830	11760	28
618	20240628	095400	262698140	11780	11780	11780	11780	700
619	20240628	095300	254452140	11830	11830	11830	11780	9
620	20240628	095200	254346020	11830	11780	11830	11780	301
621	20240628	095100	250800190	11790	11780	11790	11780	238
622	20240628	095000	247996500	11780	11770	11780	11770	390
623	20240628	094900	243405840	11770	11770	11770	11770	36
624	20240628	094800	242982120	11770	11770	11770	11770	274
625	20240628	094700	239757140	11770	11780	11780	11770	51
626	20240628	094600	239156860	11760	11790	11790	11760	267
627	20240628	094500	236016880	11790	11760	11790	11750	264
628	20240628	094400	232914680	11760	11790	11790	11760	120
629	20240628	094300	231500420	11790	11770	11790	11770	34
630	20240628	094200	231100180	11770	11770	11770	11770	29
631	20240628	094100	230758850	11750	11770	11770	11750	1305
632	20240628	094000	215408070	11790	11780	11790	11770	396
633	20240628	093900	210743420	11800	11790	11800	11770	628
634	20240628	093800	203342560	11790	11820	11820	11790	47
635	20240628	093700	202788400	11790	11830	11830	11790	399
636	20240628	093600	198077470	11800	11830	11830	11800	451
637	20240628	093500	192749640	11800	11800	11800	11800	20
638	20240628	093400	192513640	11800	11800	11800	11800	250
639	20240628	093300	189563640	11800	11810	11810	11800	120
640	20240628	093200	188146540	11810	11840	11840	11810	759
641	20240628	093100	179180340	11820	11830	11830	11820	110
642	20240628	093000	177879140	11820	11830	11830	11820	301
643	20240628	092900	174320820	11840	11820	11840	11820	37
644	20240628	092800	173883460	11840	11840	11840	11840	0
645	20240628	092700	173883460	11840	11830	11840	11830	11
646	20240628	092600	173753320	11840	11840	11840	11840	4
647	20240628	092500	173705960	11820	11830	11830	11820	201
648	20240628	092400	171329380	11830	11830	11830	11830	1
649	20240628	092300	171317550	11830	11830	11830	11820	43
650	20240628	092200	170809060	11830	11830	11830	11830	46
651	20240628	092100	170264880	11830	11840	11840	11830	32
652	20240628	092000	169886300	11820	11830	11830	11820	200
653	20240628	091900	167522090	11840	11820	11840	11820	492
654	20240628	091800	161699820	11820	11820	11820	11820	241
655	20240628	091700	158851200	11830	11830	11830	11830	219
656	20240628	091600	156260430	11840	11830	11840	11830	51
657	20240628	091500	155656640	11830	11830	11830	11830	53
658	20240628	091400	155029650	11830	11830	11830	11830	51
659	20240628	091300	154426320	11830	11830	11830	11810	360
660	20240628	091200	150172690	11840	11840	11840	11840	20
661	20240628	091100	149935890	11820	11850	11850	11820	26
662	20240628	091000	149628540	11820	11820	11830	11820	298
663	20240628	090900	146104210	11820	11860	11860	11820	2871
664	20240628	090800	112136260	11860	11860	11870	11860	576
665	20240628	090700	105304880	11860	11860	11880	11860	751
666	20240628	090600	96392260	11860	11850	11870	11850	261
667	20240628	090500	93297720	11860	11850	11860	11790	2178
668	20240628	090400	67494410	11790	11820	11850	11770	1892
669	20240628	090300	45136230	11770	11780	11790	11770	576
670	20240628	090200	38353090	11780	11780	11780	11780	1
671	20240628	090100	38341310	11760	11830	11830	11740	3111
672	20240628	090000	1767060	11830	11780	11830	11780	150