KissMeData/101730/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	201500	934774810	9750	9750	9750	9750	3549
3	20240628	201400	934774810	9750	9750	9750	9750	0
4	20240628	201300	934774810	9750	9750	9750	9750	0
5	20240628	201200	934774810	9750	9750	9750	9750	0
6	20240628	201100	934774810	9750	9750	9750	9750	0
7	20240628	201000	934774810	9750	9750	9750	9750	0
8	20240628	200900	934774810	9750	9750	9750	9750	0
9	20240628	200800	934774810	9750	9750	9750	9750	0
10	20240628	200700	934774810	9750	9750	9750	9750	0
11	20240628	200600	934774810	9750	9750	9750	9750	0
12	20240628	200500	934774810	9750	9750	9750	9750	0
13	20240628	200400	934774810	9750	9750	9750	9750	0
14	20240628	200300	934774810	9750	9750	9750	9750	0
15	20240628	200200	934774810	9750	9750	9750	9750	0
16	20240628	200100	934774810	9750	9750	9750	9750	0
17	20240628	200000	934774810	9750	9750	9750	9750	0
18	20240628	195900	934774810	9750	9750	9750	9750	0
19	20240628	195800	934774810	9750	9750	9750	9750	0
20	20240628	195700	934774810	9750	9750	9750	9750	0
21	20240628	195600	934774810	9750	9750	9750	9750	0
22	20240628	195500	934774810	9750	9750	9750	9750	0
23	20240628	195400	934774810	9750	9750	9750	9750	0
24	20240628	195300	934774810	9750	9750	9750	9750	0
25	20240628	195200	934774810	9750	9750	9750	9750	0
26	20240628	195100	934774810	9750	9750	9750	9750	0
27	20240628	195000	934774810	9750	9750	9750	9750	0
28	20240628	194900	934774810	9750	9750	9750	9750	0
29	20240628	194800	934774810	9750	9750	9750	9750	0
30	20240628	194700	934774810	9750	9750	9750	9750	0
31	20240628	194600	934774810	9750	9750	9750	9750	0
32	20240628	194500	934774810	9750	9750	9750	9750	3549
33	20240628	194400	934774810	9750	9750	9750	9750	0
34	20240628	194300	934774810	9750	9750	9750	9750	0
35	20240628	194200	934774810	9750	9750	9750	9750	0
36	20240628	194100	934774810	9750	9750	9750	9750	0
37	20240628	194000	934774810	9750	9750	9750	9750	0
38	20240628	193900	934774810	9750	9750	9750	9750	0
39	20240628	193800	934774810	9750	9750	9750	9750	0
40	20240628	193700	934774810	9750	9750	9750	9750	0
41	20240628	193600	934774810	9750	9750	9750	9750	0
42	20240628	193500	934774810	9750	9750	9750	9750	0
43	20240628	193400	934774810	9750	9750	9750	9750	0
44	20240628	193300	934774810	9750	9750	9750	9750	0
45	20240628	193200	934774810	9750	9750	9750	9750	0
46	20240628	193100	934774810	9750	9750	9750	9750	0
47	20240628	193000	934774810	9750	9750	9750	9750	0
48	20240628	192900	934774810	9750	9750	9750	9750	0
49	20240628	192800	934774810	9750	9750	9750	9750	0
50	20240628	192700	934774810	9750	9750	9750	9750	0
51	20240628	192600	934774810	9750	9750	9750	9750	0
52	20240628	192500	934774810	9750	9750	9750	9750	0
53	20240628	192400	934774810	9750	9750	9750	9750	0
54	20240628	192300	934774810	9750	9750	9750	9750	0
55	20240628	192200	934774810	9750	9750	9750	9750	0
56	20240628	192100	934774810	9750	9750	9750	9750	0
57	20240628	192000	934774810	9750	9750	9750	9750	0
58	20240628	191900	934774810	9750	9750	9750	9750	0
59	20240628	191800	934774810	9750	9750	9750	9750	0
60	20240628	191700	934774810	9750	9750	9750	9750	0
61	20240628	191600	934774810	9750	9750	9750	9750	0
62	20240628	191500	934774810	9750	9750	9750	9750	3549
63	20240628	191400	934774810	9750	9750	9750	9750	0
64	20240628	191300	934774810	9750	9750	9750	9750	0
65	20240628	191200	934774810	9750	9750	9750	9750	0
66	20240628	191100	934774810	9750	9750	9750	9750	0
67	20240628	191000	934774810	9750	9750	9750	9750	0
68	20240628	190900	934774810	9750	9750	9750	9750	0
69	20240628	190800	934774810	9750	9750	9750	9750	0
70	20240628	190700	934774810	9750	9750	9750	9750	0
71	20240628	190600	934774810	9750	9750	9750	9750	0
72	20240628	190500	934774810	9750	9750	9750	9750	0
73	20240628	190400	934774810	9750	9750	9750	9750	0
74	20240628	190300	934774810	9750	9750	9750	9750	0
75	20240628	190200	934774810	9750	9750	9750	9750	0
76	20240628	190100	934774810	9750	9750	9750	9750	0
77	20240628	190000	934774810	9750	9750	9750	9750	0
78	20240628	185900	934774810	9750	9750	9750	9750	0
79	20240628	185800	934774810	9750	9750	9750	9750	0
80	20240628	185700	934774810	9750	9750	9750	9750	0
81	20240628	185600	934774810	9750	9750	9750	9750	0
82	20240628	185500	934774810	9750	9750	9750	9750	0
83	20240628	185400	934774810	9750	9750	9750	9750	0
84	20240628	185300	934774810	9750	9750	9750	9750	0
85	20240628	185200	934774810	9750	9750	9750	9750	0
86	20240628	185100	934774810	9750	9750	9750	9750	0
87	20240628	185000	934774810	9750	9750	9750	9750	0
88	20240628	184900	934774810	9750	9750	9750	9750	0
89	20240628	184800	934774810	9750	9750	9750	9750	0
90	20240628	184700	934774810	9750	9750	9750	9750	0
91	20240628	184600	934774810	9750	9750	9750	9750	0
92	20240628	184500	934774810	9750	9750	9750	9750	3549
93	20240628	184400	934774810	9750	9750	9750	9750	0
94	20240628	184300	934774810	9750	9750	9750	9750	0
95	20240628	184200	934774810	9750	9750	9750	9750	0
96	20240628	184100	934774810	9750	9750	9750	9750	0
97	20240628	184000	934774810	9750	9750	9750	9750	0
98	20240628	183900	934774810	9750	9750	9750	9750	0
99	20240628	183800	934774810	9750	9750	9750	9750	0
100	20240628	183700	934774810	9750	9750	9750	9750	0
101	20240628	183600	934774810	9750	9750	9750	9750	0
102	20240628	183500	934774810	9750	9750	9750	9750	0
103	20240628	183400	934774810	9750	9750	9750	9750	0
104	20240628	183300	934774810	9750	9750	9750	9750	0
105	20240628	183200	934774810	9750	9750	9750	9750	0
106	20240628	183100	934774810	9750	9750	9750	9750	0
107	20240628	183000	934774810	9750	9750	9750	9750	0
108	20240628	182900	934774810	9750	9750	9750	9750	0
109	20240628	182800	934774810	9750	9750	9750	9750	0
110	20240628	182700	934774810	9750	9750	9750	9750	0
111	20240628	182600	934774810	9750	9750	9750	9750	0
112	20240628	182500	934774810	9750	9750	9750	9750	0
113	20240628	182400	934774810	9750	9750	9750	9750	0
114	20240628	182300	934774810	9750	9750	9750	9750	0
115	20240628	182200	934774810	9750	9750	9750	9750	0
116	20240628	182100	934774810	9750	9750	9750	9750	0
117	20240628	182000	934774810	9750	9750	9750	9750	0
118	20240628	181900	934774810	9750	9750	9750	9750	0
119	20240628	181800	934774810	9750	9750	9750	9750	0
120	20240628	181700	934774810	9750	9750	9750	9750	0
121	20240628	181600	934774810	9750	9750	9750	9750	0
122	20240628	181500	934774810	9750	9750	9750	9750	3549
123	20240628	181400	934774810	9750	9750	9750	9750	0
124	20240628	181300	934774810	9750	9750	9750	9750	0
125	20240628	181200	934774810	9750	9750	9750	9750	0
126	20240628	181100	934774810	9750	9750	9750	9750	0
127	20240628	181000	934774810	9750	9750	9750	9750	0
128	20240628	180900	934774810	9750	9750	9750	9750	0
129	20240628	180800	934774810	9750	9750	9750	9750	0
130	20240628	180700	934774810	9750	9750	9750	9750	0
131	20240628	180600	934774810	9750	9750	9750	9750	0
132	20240628	180500	934774810	9750	9750	9750	9750	0
133	20240628	180400	934774810	9750	9750	9750	9750	0
134	20240628	180300	934774810	9750	9750	9750	9750	0
135	20240628	180200	934774810	9750	9750	9750	9750	0
136	20240628	180100	934774810	9750	9750	9750	9750	0
137	20240628	180000	934774810	9750	9750	9750	9750	0
138	20240628	175900	934774810	9750	9750	9750	9750	0
139	20240628	175800	934774810	9750	9750	9750	9750	0
140	20240628	175700	934774810	9750	9750	9750	9750	0
141	20240628	175600	934774810	9750	9750	9750	9750	0
142	20240628	175500	934774810	9750	9750	9750	9750	0
143	20240628	175400	934774810	9750	9750	9750	9750	0
144	20240628	175300	934774810	9750	9750	9750	9750	0
145	20240628	175200	934774810	9750	9750	9750	9750	0
146	20240628	175100	934774810	9750	9750	9750	9750	0
147	20240628	175000	934774810	9750	9750	9750	9750	0
148	20240628	174900	934774810	9750	9750	9750	9750	0
149	20240628	174800	934774810	9750	9750	9750	9750	0
150	20240628	174700	934774810	9750	9750	9750	9750	0
151	20240628	174600	934774810	9750	9750	9750	9750	0
152	20240628	174500	934774810	9750	9750	9750	9750	3549
153	20240628	174400	934774810	9750	9750	9750	9750	0
154	20240628	174300	934774810	9750	9750	9750	9750	0
155	20240628	174200	934774810	9750	9750	9750	9750	0
156	20240628	174100	934774810	9750	9750	9750	9750	0
157	20240628	174000	934774810	9750	9750	9750	9750	0
158	20240628	173900	934774810	9750	9750	9750	9750	0
159	20240628	173800	934774810	9750	9750	9750	9750	0
160	20240628	173700	934774810	9750	9750	9750	9750	0
161	20240628	173600	934774810	9750	9750	9750	9750	0
162	20240628	173500	934774810	9750	9750	9750	9750	0
163	20240628	173400	934774810	9750	9750	9750	9750	0
164	20240628	173300	934774810	9750	9750	9750	9750	0
165	20240628	173200	934774810	9750	9750	9750	9750	0
166	20240628	173100	934774810	9750	9750	9750	9750	0
167	20240628	173000	934774810	9750	9750	9750	9750	0
168	20240628	172900	934774810	9750	9750	9750	9750	0
169	20240628	172800	934774810	9750	9750	9750	9750	0
170	20240628	172700	934774810	9750	9750	9750	9750	0
171	20240628	172600	934774810	9750	9750	9750	9750	0
172	20240628	172500	934774810	9750	9750	9750	9750	0
173	20240628	172400	934774810	9750	9750	9750	9750	0
174	20240628	172300	934774810	9750	9750	9750	9750	0
175	20240628	172200	934774810	9750	9750	9750	9750	0
176	20240628	172100	934774810	9750	9750	9750	9750	0
177	20240628	172000	934774810	9750	9750	9750	9750	0
178	20240628	171900	934774810	9750	9750	9750	9750	0
179	20240628	171800	934774810	9750	9750	9750	9750	0
180	20240628	171700	934774810	9750	9750	9750	9750	0
181	20240628	171600	934774810	9750	9750	9750	9750	0
182	20240628	171500	934774810	9750	9750	9750	9750	3549
183	20240628	171400	934774810	9750	9750	9750	9750	0
184	20240628	171300	934774810	9750	9750	9750	9750	0
185	20240628	171200	934774810	9750	9750	9750	9750	0
186	20240628	171100	934774810	9750	9750	9750	9750	0
187	20240628	171000	934774810	9750	9750	9750	9750	0
188	20240628	170900	934774810	9750	9750	9750	9750	0
189	20240628	170800	934774810	9750	9750	9750	9750	0
190	20240628	170700	934774810	9750	9750	9750	9750	0
191	20240628	170600	934774810	9750	9750	9750	9750	0
192	20240628	170500	934774810	9750	9750	9750	9750	0
193	20240628	170400	934774810	9750	9750	9750	9750	0
194	20240628	170300	934774810	9750	9750	9750	9750	0
195	20240628	170200	934774810	9750	9750	9750	9750	0
196	20240628	170100	934774810	9750	9750	9750	9750	0
197	20240628	170000	934774810	9750	9750	9750	9750	0
198	20240628	165900	934774810	9750	9750	9750	9750	0
199	20240628	165800	934774810	9750	9750	9750	9750	0
200	20240628	165700	934774810	9750	9750	9750	9750	0
201	20240628	165600	934774810	9750	9750	9750	9750	0
202	20240628	165500	934774810	9750	9750	9750	9750	0
203	20240628	165400	934774810	9750	9750	9750	9750	0
204	20240628	165300	934774810	9750	9750	9750	9750	0
205	20240628	165200	934774810	9750	9750	9750	9750	0
206	20240628	165100	934774810	9750	9750	9750	9750	0
207	20240628	165000	934774810	9750	9750	9750	9750	0
208	20240628	164900	934774810	9750	9750	9750	9750	0
209	20240628	164800	934774810	9750	9750	9750	9750	0
210	20240628	164700	934774810	9750	9750	9750	9750	0
211	20240628	164600	934774810	9750	9750	9750	9750	0
212	20240628	164500	934774810	9750	9750	9750	9750	3549
213	20240628	164400	934774810	9750	9750	9750	9750	0
214	20240628	164300	934774810	9750	9750	9750	9750	0
215	20240628	164200	934774810	9750	9750	9750	9750	0
216	20240628	164100	934774810	9750	9750	9750	9750	0
217	20240628	164000	934774810	9750	9750	9750	9750	0
218	20240628	163900	934774810	9750	9750	9750	9750	0
219	20240628	163800	934774810	9750	9750	9750	9750	0
220	20240628	163700	934774810	9750	9750	9750	9750	0
221	20240628	163600	934774810	9750	9750	9750	9750	0
222	20240628	163500	934774810	9750	9750	9750	9750	0
223	20240628	163400	934774810	9750	9750	9750	9750	0
224	20240628	163300	934774810	9750	9750	9750	9750	0
225	20240628	163200	934774810	9750	9750	9750	9750	0
226	20240628	163100	934774810	9750	9750	9750	9750	0
227	20240628	163000	934774810	9750	9750	9750	9750	0
228	20240628	162900	934774810	9750	9750	9750	9750	0
229	20240628	162800	934774810	9750	9750	9750	9750	0
230	20240628	162700	934774810	9750	9750	9750	9750	0
231	20240628	162600	934774810	9750	9750	9750	9750	0
232	20240628	162500	934774810	9750	9750	9750	9750	0
233	20240628	162400	934774810	9750	9750	9750	9750	0
234	20240628	162300	934774810	9750	9750	9750	9750	0
235	20240628	162200	934774810	9750	9750	9750	9750	0
236	20240628	162100	934774810	9750	9750	9750	9750	0
237	20240628	162000	934774810	9750	9750	9750	9750	0
238	20240628	161900	934774810	9750	9750	9750	9750	0
239	20240628	161800	934774810	9750	9750	9750	9750	0
240	20240628	161700	934774810	9750	9750	9750	9750	0
241	20240628	161600	934774810	9750	9750	9750	9750	0
242	20240628	161500	934774810	9750	9750	9750	9750	3549
243	20240628	161400	934774810	9750	9750	9750	9750	0
244	20240628	161300	934774810	9750	9750	9750	9750	0
245	20240628	161200	934774810	9750	9750	9750	9750	0
246	20240628	161100	934774810	9750	9750	9750	9750	0
247	20240628	161000	934774810	9750	9750	9750	9750	0
248	20240628	160900	934774810	9750	9750	9750	9750	0
249	20240628	160800	934774810	9750	9750	9750	9750	0
250	20240628	160700	934774810	9750	9750	9750	9750	0
251	20240628	160600	934774810	9750	9750	9750	9750	0
252	20240628	160500	934774810	9750	9750	9750	9750	0
253	20240628	160400	934774810	9750	9750	9750	9750	0
254	20240628	160300	934774810	9750	9750	9750	9750	0
255	20240628	160200	934774810	9750	9750	9750	9750	0
256	20240628	160100	934774810	9750	9750	9750	9750	0
257	20240628	160000	934774810	9750	9750	9750	9750	0
258	20240628	155900	934774810	9750	9750	9750	9750	0
259	20240628	155800	934774810	9750	9750	9750	9750	0
260	20240628	155700	934774810	9750	9750	9750	9750	0
261	20240628	155600	934774810	9750	9750	9750	9750	0
262	20240628	155500	934774810	9750	9750	9750	9750	0
263	20240628	155400	934774810	9750	9750	9750	9750	0
264	20240628	155300	934774810	9750	9750	9750	9750	0
265	20240628	155200	934774810	9750	9750	9750	9750	0
266	20240628	155100	934774810	9750	9750	9750	9750	0
267	20240628	155000	934774810	9750	9750	9750	9750	0
268	20240628	154900	934774810	9750	9750	9750	9750	0
269	20240628	154800	934774810	9750	9750	9750	9750	0
270	20240628	154700	934774810	9750	9750	9750	9750	0
271	20240628	154600	934774810	9750	9750	9750	9750	0
272	20240628	154500	934774810	9750	9750	9750	9750	3549
273	20240628	154400	934774810	9750	9750	9750	9750	0
274	20240628	154300	934774810	9750	9750	9750	9750	0
275	20240628	154200	934774810	9750	9750	9750	9750	0
276	20240628	154100	934774810	9750	9750	9750	9750	0
277	20240628	154000	934774810	9750	9750	9750	9750	0
278	20240628	153900	934774810	9750	9750	9750	9750	0
279	20240628	153800	934774810	9750	9750	9750	9750	0
280	20240628	153700	934774810	9750	9750	9750	9750	0
281	20240628	153600	934774810	9750	9750	9750	9750	0
282	20240628	153500	934774810	9750	9750	9750	9750	0
283	20240628	153400	934774810	9750	9750	9750	9750	0
284	20240628	153300	934774810	9750	9750	9750	9750	0
285	20240628	153200	934774810	9750	9750	9750	9750	0
286	20240628	153100	934774810	9750	9750	9750	9750	0
287	20240628	153000	934774810	9750	9750	9750	9750	3549
288	20240628	152900	900172060	9780	9780	9780	9780	0
289	20240628	152800	900172060	9780	9780	9780	9780	0
290	20240628	152700	900172060	9780	9780	9780	9780	0
291	20240628	152600	900172060	9780	9780	9780	9780	0
292	20240628	152500	900172060	9780	9780	9780	9780	0
293	20240628	152400	900172060	9780	9780	9780	9780	0
294	20240628	152300	900172060	9780	9780	9780	9780	0
295	20240628	152200	900172060	9780	9780	9780	9780	0
296	20240628	152100	900172060	9780	9780	9780	9780	0
297	20240628	152000	900172060	9780	9780	9780	9780	0
298	20240628	151900	900172060	9780	9760	9780	9730	352
299	20240628	151800	896739000	9720	9790	9790	9720	140
300	20240628	151700	895371050	9730	9750	9760	9730	903
301	20240628	151600	886573710	9750	9730	9770	9730	1088
302	20240628	151500	875984590	9730	9770	9770	9730	191
303	20240628	151400	874123720	9740	9740	9740	9740	39
304	20240628	151300	873743860	9730	9740	9770	9730	185
305	20240628	151200	871943520	9770	9740	9770	9730	54
306	20240628	151100	871417120	9740	9770	9770	9740	80
307	20240628	151000	870637860	9750	9770	9770	9750	129
308	20240628	150900	869378950	9770	9770	9770	9750	124
309	20240628	150800	868168490	9770	9760	9770	9760	138
310	20240628	150700	866820650	9790	9750	9790	9750	42
311	20240628	150600	866411110	9750	9760	9760	9750	2195
312	20240628	150500	845002350	9760	9760	9760	9760	10
313	20240628	150400	844904750	9800	9800	9800	9800	0
314	20240628	150300	844904750	9800	9760	9800	9760	145
315	20240628	150200	843489470	9760	9800	9800	9760	146
316	20240628	150100	842064330	9780	9790	9790	9780	504
317	20240628	150000	837135170	9800	9800	9800	9800	97
318	20240628	145900	836184570	9820	9820	9820	9800	87
319	20240628	145800	835331630	9820	9820	9820	9820	1
320	20240628	145700	835321810	9810	9800	9810	9800	237
321	20240628	145600	832998720	9790	9790	9800	9780	380
322	20240628	145500	829278320	9790	9790	9790	9790	15
323	20240628	145400	829131470	9800	9800	9800	9800	50
324	20240628	145300	828641470	9790	9790	9790	9790	15
325	20240628	145200	828494620	9790	9780	9800	9780	268
326	20240628	145100	825871910	9760	9760	9760	9760	904
327	20240628	145000	817048870	9770	9770	9770	9770	66
328	20240628	144900	816404050	9780	9780	9780	9780	10
329	20240628	144800	816306250	9780	9760	9780	9750	444
330	20240628	144700	811976920	9750	9750	9750	9750	29
331	20240628	144600	811694170	9750	9760	9760	9750	900
332	20240628	144500	802919070	9780	9770	9780	9770	221
333	20240628	144400	800758720	9770	9770	9770	9770	100
334	20240628	144300	799781720	9760	9750	9760	9750	55
335	20240628	144200	799244980	9760	9760	9760	9760	0
336	20240628	144100	799244980	9760	9760	9760	9760	4
337	20240628	144000	799205940	9760	9760	9760	9760	0
338	20240628	143900	799205940	9760	9760	9760	9760	0
339	20240628	143800	799205940	9760	9760	9760	9760	47
340	20240628	143700	798747220	9740	9740	9740	9740	0
341	20240628	143600	798747220	9740	9740	9740	9740	2
342	20240628	143500	798727740	9740	9740	9740	9740	27
343	20240628	143400	798464760	9740	9740	9740	9740	4
344	20240628	143300	798425800	9760	9760	9760	9760	1
345	20240628	143200	798416040	9760	9760	9760	9760	0
346	20240628	143100	798416040	9760	9760	9760	9760	1
347	20240628	143000	798406280	9720	9740	9740	9720	15
348	20240628	142900	798260320	9750	9760	9760	9750	12
349	20240628	142800	798143300	9760	9740	9760	9710	769
350	20240628	142700	790673130	9740	9740	9740	9740	30
351	20240628	142600	790380930	9740	9740	9740	9720	322
352	20240628	142500	787245090	9750	9750	9750	9750	71
353	20240628	142400	786552840	9750	9740	9750	9710	1106
354	20240628	142300	775804490	9750	9750	9750	9750	18
355	20240628	142200	775628990	9760	9760	9760	9760	10
356	20240628	142100	775531390	9770	9770	9770	9770	10
357	20240628	142000	775433690	9770	9770	9770	9770	2
358	20240628	141900	775414150	9740	9740	9750	9740	27
359	20240628	141800	775151050	9720	9720	9720	9720	9
360	20240628	141700	775063570	9770	9770	9770	9770	1
361	20240628	141600	775053800	9770	9770	9770	9770	0
362	20240628	141500	775053800	9770	9770	9770	9770	10
363	20240628	141400	774956100	9770	9750	9770	9720	1255
364	20240628	141300	762753410	9770	9770	9770	9770	1
365	20240628	141200	762743640	9750	9750	9750	9750	220
366	20240628	141100	760598640	9750	9750	9750	9750	0
367	20240628	141000	760598640	9750	9750	9770	9750	262
368	20240628	140900	758043510	9760	9770	9770	9760	389
369	20240628	140800	754246750	9770	9770	9770	9770	189
370	20240628	140700	752400220	9810	9810	9810	9810	0
371	20240628	140600	752400220	9810	9810	9810	9810	0
372	20240628	140500	752400220	9810	9800	9810	9780	829
373	20240628	140400	744288560	9790	9790	9790	9790	10
374	20240628	140300	744190660	9810	9820	9820	9810	39
375	20240628	140200	743807720	9810	9880	9880	9810	25
376	20240628	140100	743562060	9890	9800	9890	9800	1707
377	20240628	140000	726734840	9780	9780	9780	9780	48
378	20240628	135900	726265400	9780	9800	9800	9780	52
379	20240628	135800	725756800	9800	9800	9800	9800	137
380	20240628	135700	724414200	9800	9810	9810	9800	1283
381	20240628	135600	711835700	9850	9850	9850	9850	0
382	20240628	135500	711835700	9850	9850	9850	9850	0
383	20240628	135400	711835700	9850	9850	9850	9850	1
384	20240628	135300	711825850	9850	9850	9850	9850	0
385	20240628	135200	711825850	9850	9830	9850	9830	756
386	20240628	135100	704380610	9800	9800	9800	9800	0
387	20240628	135000	704380610	9800	9770	9800	9770	402
388	20240628	134900	700445060	9760	9780	9780	9760	73
389	20240628	134800	699732240	9800	9780	9800	9780	52
390	20240628	134700	699223640	9800	9800	9800	9800	0
391	20240628	134600	699223640	9800	9800	9800	9800	1
392	20240628	134500	699213840	9770	9780	9790	9770	63
393	20240628	134400	698597220	9790	9790	9790	9790	20
394	20240628	134300	698401420	9800	9800	9800	9750	1804
395	20240628	134200	680787130	9790	9790	9790	9790	0
396	20240628	134100	680787130	9790	9790	9790	9790	0
397	20240628	134000	680787130	9790	9790	9790	9790	1
398	20240628	133900	680777340	9790	9790	9790	9780	16
399	20240628	133800	680620770	9780	9780	9780	9780	0
400	20240628	133700	680620770	9780	9780	9780	9780	5
401	20240628	133600	680571870	9780	9780	9780	9780	1
402	20240628	133500	680562090	9770	9780	9780	9770	303
403	20240628	133400	677598870	9790	9790	9790	9780	144
404	20240628	133300	676189120	9800	9810	9810	9800	135
405	20240628	133200	674866110	9800	9800	9800	9800	151
406	20240628	133100	673386310	9810	9810	9810	9810	1
407	20240628	133000	673376500	9830	9830	9830	9830	1
408	20240628	132900	673366670	9830	9830	9830	9830	0
409	20240628	132800	673366670	9830	9800	9830	9800	9
410	20240628	132700	673278440	9800	9800	9800	9800	0
411	20240628	132600	673278440	9800	9800	9800	9800	0
412	20240628	132500	673278440	9800	9800	9800	9800	0
413	20240628	132400	673278440	9800	9810	9810	9800	23
414	20240628	132300	673052990	9830	9830	9830	9830	0
415	20240628	132200	673052990	9830	9830	9830	9830	0
416	20240628	132100	673052990	9830	9800	9830	9800	31
417	20240628	132000	672749160	9790	9830	9830	9790	8
418	20240628	131900	672670560	9830	9830	9830	9830	0
419	20240628	131800	672670560	9830	9830	9830	9830	5
420	20240628	131700	672621410	9780	9800	9800	9780	13
421	20240628	131600	672494220	9830	9830	9830	9830	1
422	20240628	131500	672484390	9780	9830	9830	9780	3
423	20240628	131400	672455000	9830	9800	9830	9780	201
424	20240628	131300	670486340	9800	9830	9830	9800	16
425	20240628	131200	670329300	9840	9840	9840	9840	0
426	20240628	131100	670329300	9840	9840	9840	9840	12
427	20240628	131000	670211220	9840	9840	9840	9840	2
428	20240628	130900	670191540	9820	9820	9820	9820	1
429	20240628	130800	670181720	9820	9820	9820	9820	0
430	20240628	130700	670181720	9820	9820	9820	9820	3
431	20240628	130600	670152260	9820	9820	9820	9820	210
432	20240628	130500	668090060	9820	9820	9820	9820	12
433	20240628	130400	667972220	9820	9820	9820	9820	1
434	20240628	130300	667962400	9800	9800	9800	9800	1
435	20240628	130200	667952600	9800	9800	9800	9800	1
436	20240628	130100	667942800	9800	9800	9800	9800	420
437	20240628	130000	663826800	9800	9810	9810	9800	150
438	20240628	125900	662356770	9810	9810	9810	9810	0
439	20240628	125800	662356770	9810	9810	9810	9810	75
440	20240628	125700	661621020	9810	9810	9810	9810	5
441	20240628	125600	661571970	9820	9810	9820	9810	28
442	20240628	125500	661297250	9810	9810	9810	9800	64
443	20240628	125400	660669590	9820	9820	9820	9820	0
444	20240628	125300	660669590	9820	9820	9820	9820	6
445	20240628	125200	660610670	9820	9820	9820	9820	0
446	20240628	125100	660610670	9820	9870	9870	9820	23
447	20240628	125000	660384360	9870	9810	9870	9810	358
448	20240628	124900	656872320	9810	9810	9810	9810	134
449	20240628	124800	655557780	9820	9820	9820	9820	50
450	20240628	124700	655066780	9830	9830	9830	9830	508
451	20240628	124600	650073140	9830	9830	9830	9830	36
452	20240628	124500	649719260	9850	9850	9850	9850	0
453	20240628	124400	649719260	9850	9850	9850	9850	0
454	20240628	124300	649719260	9850	9850	9850	9850	3
455	20240628	124200	649689710	9850	9850	9850	9850	0
456	20240628	124100	649689710	9850	9870	9870	9850	218
457	20240628	124000	647540310	9870	9870	9870	9870	0
458	20240628	123900	647540310	9870	9870	9870	9870	1
459	20240628	123800	647530440	9860	9860	9860	9860	56
460	20240628	123700	646978280	9890	9890	9890	9890	0
461	20240628	123600	646978280	9890	9870	9890	9860	1003
462	20240628	123500	637066490	9870	9870	9870	9870	653
463	20240628	123400	630621380	9870	9870	9870	9870	10
464	20240628	123300	630522680	9870	9870	9870	9870	1
465	20240628	123200	630512810	9870	9880	9880	9870	220
466	20240628	123100	628339270	9850	9850	9850	9850	3
467	20240628	123000	628309720	9880	9880	9880	9880	0
468	20240628	122900	628309720	9880	9880	9880	9880	0
469	20240628	122800	628309720	9880	9880	9880	9880	101
470	20240628	122700	627311840	9850	9850	9850	9850	0
471	20240628	122600	627311840	9850	9850	9850	9850	0
472	20240628	122500	627311840	9850	9850	9850	9850	1017
473	20240628	122400	617294390	9850	9840	9850	9840	150
474	20240628	122300	615817390	9850	9850	9850	9850	9
475	20240628	122200	615728740	9850	9850	9850	9850	6
476	20240628	122100	615669640	9850	9840	9850	9820	44
477	20240628	122000	615237060	9850	9850	9850	9850	0
478	20240628	121900	615237060	9850	9850	9850	9850	2
479	20240628	121800	615217360	9850	9850	9850	9850	9
480	20240628	121700	615128710	9850	9850	9850	9850	10
481	20240628	121600	615030210	9850	9850	9850	9850	21
482	20240628	121500	614823360	9840	9840	9840	9840	0
483	20240628	121400	614823360	9840	9840	9840	9840	0
484	20240628	121300	614823360	9840	9840	9840	9840	0
485	20240628	121200	614823360	9840	9840	9840	9840	3
486	20240628	121100	614793840	9830	9830	9830	9830	40
487	20240628	121000	614400640	9830	9820	9830	9820	390
488	20240628	120900	610570320	9820	9820	9820	9820	17
489	20240628	120800	610403380	9820	9840	9840	9820	154
490	20240628	120700	608889560	9870	9870	9870	9840	338
491	20240628	120600	605560030	9870	9880	9880	9870	51
492	20240628	120500	605056330	9900	9900	9900	9900	0
493	20240628	120400	605056330	9900	9900	9900	9900	1
494	20240628	120300	605046430	9880	9880	9880	9880	0
495	20240628	120200	605046430	9880	9880	9880	9880	130
496	20240628	120100	603762030	9900	9900	9900	9900	1
497	20240628	120000	603752130	9870	9870	9870	9870	0
498	20240628	115900	603752130	9870	9890	9890	9870	167
499	20240628	115800	602103780	9880	9880	9880	9880	230
500	20240628	115700	599831380	9910	9910	9910	9910	0
501	20240628	115600	599831380	9910	9910	9910	9910	0
502	20240628	115500	599831380	9910	9910	9910	9910	68
503	20240628	115400	599157500	9920	9920	9920	9920	7
504	20240628	115300	599088060	9910	9870	9910	9870	1005
505	20240628	115200	589133320	9870	9900	9900	9870	12
506	20240628	115100	589014850	9900	9900	9900	9900	0
507	20240628	115000	589014850	9900	9900	9910	9900	675
508	20240628	114900	582331920	9900	9900	9900	9900	12
509	20240628	114800	582213120	9880	9880	9880	9880	0
510	20240628	114700	582213120	9880	9880	9880	9880	340
511	20240628	114600	578853920	9880	9880	9880	9880	60
512	20240628	114500	578261120	9890	9890	9890	9890	99
513	20240628	114400	577282010	9860	9890	9890	9860	864
514	20240628	114300	568756630	9890	9890	9890	9890	23
515	20240628	114200	568529160	9900	9900	9900	9900	31
516	20240628	114100	568222260	9880	9900	9900	9880	34
517	20240628	114000	567885740	9900	9900	9900	9900	76
518	20240628	113900	567133340	9900	9890	9900	9890	188
519	20240628	113800	565274010	9890	9890	9890	9890	244
520	20240628	113700	562860850	9880	9880	9880	9880	0
521	20240628	113600	562860850	9880	9880	9880	9880	0
522	20240628	113500	562860850	9880	9880	9880	9880	190
523	20240628	113400	560983650	9870	9870	9870	9870	28
524	20240628	113300	560707290	9890	9890	9890	9890	1
525	20240628	113200	560697400	9870	9870	9870	9870	6
526	20240628	113100	560638180	9880	9880	9880	9880	0
527	20240628	113000	560638180	9880	9880	9880	9880	5
528	20240628	112900	560588780	9880	9860	9880	9860	331
529	20240628	112800	557319180	9880	9870	9880	9870	2
530	20240628	112700	557299430	9860	9860	9860	9860	17
531	20240628	112600	557131810	9880	9880	9880	9880	0
532	20240628	112500	557131810	9880	9880	9880	9880	0
533	20240628	112400	557131810	9880	9880	9880	9880	0
534	20240628	112300	557131810	9880	9880	9880	9880	0
535	20240628	112200	557131810	9880	9880	9880	9880	1
536	20240628	112100	557121930	9850	9870	9880	9850	240
537	20240628	112000	554753140	9850	9870	9870	9850	56
538	20240628	111900	554200540	9870	9870	9870	9870	3
539	20240628	111800	554170930	9870	9870	9870	9870	40
540	20240628	111700	553776130	9820	9870	9870	9820	22
541	20240628	111600	553559340	9870	9850	9870	9800	243
542	20240628	111500	551172910	9860	9860	9860	9860	1215
543	20240628	111400	539193010	9890	9890	9890	9890	10
544	20240628	111300	539094110	9890	9890	9890	9890	345
545	20240628	111200	535682060	9890	9890	9890	9890	1
546	20240628	111100	535672170	9850	9850	9850	9850	0
547	20240628	111000	535672170	9850	9890	9890	9850	51
548	20240628	110900	535169780	9850	9850	9850	9850	41
549	20240628	110800	534765930	9850	9840	9850	9810	541
550	20240628	110700	529442930	9840	9840	9850	9840	281
551	20240628	110600	526677880	9840	9840	9840	9840	12
552	20240628	110500	526559800	9840	9840	9840	9840	165
553	20240628	110400	524936200	9840	9810	9840	9800	114
554	20240628	110300	523818750	9810	9810	9850	9810	52
555	20240628	110200	523308590	9810	9860	9860	9810	1524
556	20240628	110100	508321200	9860	9890	9890	9860	248
557	20240628	110000	505873990	9900	9870	9900	9870	7
558	20240628	105900	505804870	9900	9900	9900	9900	10
559	20240628	105800	505705870	9900	9900	9900	9900	25
560	20240628	105700	505458370	9900	9900	9900	9900	1
561	20240628	105600	505448470	9900	9900	9900	9900	933
562	20240628	105500	496211770	9900	9900	9900	9900	0
563	20240628	105400	496211770	9900	9900	9900	9900	259
564	20240628	105300	493647670	9890	9890	9890	9890	27
565	20240628	105200	493380640	9860	9860	9900	9860	24
566	20240628	105100	493143960	9900	9900	9900	9900	36
567	20240628	105000	492787560	9860	9870	9870	9860	109
568	20240628	104900	491712800	9900	9900	9900	9900	25
569	20240628	104800	491465300	9900	9900	9900	9900	0
570	20240628	104700	491465300	9900	9900	9900	9900	2
571	20240628	104600	491445500	9900	9900	9900	9900	0
572	20240628	104500	491445500	9900	9900	9900	9900	9
573	20240628	104400	491356400	9900	9900	9900	9900	295
574	20240628	104300	488435900	9900	9900	9900	9900	0
575	20240628	104200	488435900	9900	9900	9900	9900	0
576	20240628	104100	488435900	9900	9870	9900	9870	211
577	20240628	104000	486347030	9900	9900	9900	9900	0
578	20240628	103900	486347030	9900	9880	9900	9860	107
579	20240628	103800	485291690	9860	9880	9900	9860	527
580	20240628	103700	480092230	9880	9900	9900	9880	352
581	20240628	103600	476612050	9900	9900	9900	9890	753
582	20240628	103500	469159680	9920	9920	9920	9920	0
583	20240628	103400	469159680	9920	9920	9920	9900	575
584	20240628	103300	463465460	9930	9930	9930	9920	154
585	20240628	103200	461937140	9930	9930	9930	9930	0
586	20240628	103100	461937140	9930	9930	9930	9920	453
587	20240628	103000	457443330	9930	9910	9930	9910	1104
588	20240628	102900	446491670	9900	9890	9910	9890	772
589	20240628	102800	438841270	9910	9910	9910	9910	209
590	20240628	102700	436770080	9920	9920	9920	9920	35
591	20240628	102600	436422880	9920	9910	9920	9910	142
592	20240628	102500	435014390	9910	9920	9920	9910	1022
593	20240628	102400	424886340	9940	9910	9950	9910	3553
594	20240628	102300	389617630	9910	9910	9910	9910	9
595	20240628	102200	389528440	9880	9900	9910	9880	1537
596	20240628	102100	374308720	9890	9890	9890	9890	453
597	20240628	102000	369828550	9890	9890	9890	9890	0
598	20240628	101900	369828550	9890	9860	9890	9850	202
599	20240628	101800	367837970	9890	9890	9890	9890	0
600	20240628	101700	367837970	9890	9890	9890	9890	58
601	20240628	101600	367264350	9900	9880	9900	9880	2099
602	20240628	101500	346521580	9860	9850	9870	9850	840
603	20240628	101400	338231340	9850	9860	9860	9850	106
604	20240628	101300	337187180	9860	9860	9860	9860	38
605	20240628	101200	336812500	9850	9850	9850	9850	216
606	20240628	101100	334684900	9850	9860	9860	9850	29
607	20240628	101000	334399220	9860	9860	9860	9860	18
608	20240628	100900	334221740	9860	9860	9860	9860	273
609	20240628	100800	331529960	9850	9850	9850	9850	30
610	20240628	100700	331234460	9850	9860	9860	9850	216
611	20240628	100600	329104750	9820	9860	9860	9820	109
612	20240628	100500	328030050	9860	9860	9860	9860	1
613	20240628	100400	328020190	9820	9860	9860	9820	455
614	20240628	100300	323542070	9860	9860	9860	9860	1
615	20240628	100200	323532210	9860	9860	9860	9860	0
616	20240628	100100	323532210	9860	9860	9860	9860	381
617	20240628	100000	319775550	9860	9860	9860	9860	1
618	20240628	095900	319765690	9860	9860	9860	9860	13
619	20240628	095800	319637510	9850	9860	9860	9850	42
620	20240628	095700	319223610	9860	9860	9860	9860	40
621	20240628	095600	318829210	9860	9860	9860	9860	51
622	20240628	095500	318326350	9850	9850	9850	9850	141
623	20240628	095400	316937500	9850	9850	9850	9850	178
624	20240628	095300	315184200	9850	9850	9860	9850	1608
625	20240628	095200	299334350	9850	9850	9850	9850	0
626	20240628	095100	299334350	9850	9850	9850	9850	78
627	20240628	095000	298566050	9850	9830	9850	9830	427
628	20240628	094900	294360340	9860	9860	9860	9860	140
629	20240628	094800	292979940	9870	9870	9870	9870	50
630	20240628	094700	292486440	9820	9820	9820	9820	3
631	20240628	094600	292456980	9810	9810	9810	9810	11
632	20240628	094500	292349070	9840	9840	9850	9840	555
633	20240628	094400	286887020	9840	9840	9840	9840	4
634	20240628	094300	286847660	9840	9870	9870	9840	222
635	20240628	094200	284656850	9840	9880	9880	9840	146
636	20240628	094100	283216730	9880	9840	9880	9840	1498
637	20240628	094000	268438460	9880	9880	9880	9880	0
638	20240628	093900	268438460	9880	9850	9880	9850	404
639	20240628	093800	264453830	9850	9880	9880	9850	714
640	20240628	093700	257408820	9880	9840	9880	9840	2383
641	20240628	093600	233924660	9840	9830	9840	9830	647
642	20240628	093500	227564350	9810	9850	9850	9810	278
643	20240628	093400	224832300	9850	9860	9860	9850	1249
644	20240628	093300	212526670	9860	9830	9870	9820	1466
645	20240628	093200	198092610	9820	9750	9830	9750	2973
646	20240628	093100	168953570	9750	9750	9750	9750	58
647	20240628	093000	168388070	9750	9750	9750	9750	117
648	20240628	092900	167247320	9690	9690	9690	9690	741
649	20240628	092800	160067030	9750	9750	9750	9750	0
650	20240628	092700	160067030	9750	9690	9750	9690	118
651	20240628	092600	158923550	9680	9680	9680	9680	50
652	20240628	092500	158439550	9750	9730	9750	9680	225
653	20240628	092400	156255380	9750	9770	9770	9750	175
654	20240628	092300	154548490	9780	9790	9790	9780	305
655	20240628	092200	151563550	9780	9780	9780	9780	1
656	20240628	092100	151553770	9790	9790	9790	9750	42
657	20240628	092000	151143810	9790	9790	9790	9790	246
658	20240628	091900	148735470	9790	9800	9800	9790	148
659	20240628	091800	147286490	9800	9800	9810	9800	987
660	20240628	091700	137611750	9810	9780	9810	9780	2930
661	20240628	091600	108938820	9780	9750	9780	9750	981
662	20240628	091500	99362260	9750	9730	9750	9730	46
663	20240628	091400	98914640	9690	9750	9750	9690	209
664	20240628	091300	96882330	9750	9700	9750	9700	1033
665	20240628	091200	86824180	9700	9730	9730	9700	702
666	20240628	091100	80011720	9700	9740	9740	9700	397
667	20240628	091000	76149260	9740	9730	9740	9730	257
668	20240628	090900	73647220	9730	9670	9730	9670	2142
669	20240628	090800	52874980	9680	9730	9730	9670	608
670	20240628	090700	46982430	9730	9680	9730	9680	637
671	20240628	090600	40789770	9680	9650	9690	9650	721
672	20240628	090500	33829080	9650	9740	9740	9650	28
673	20240628	090400	33558210	9750	9680	9750	9660	1175
674	20240628	090300	22172870	9680	9650	9680	9650	262
675	20240628	090200	19640700	9650	9650	9650	9650	20
676	20240628	090100	19447700	9570	9640	9640	9570	235
677	20240628	090000	17195460	9640	9520	9660	9520	1803