KissMeData/105760/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	201700	791162020	9830	9830	9830	9830	294
3	20240628	201600	791162020	9830	9830	9830	9830	0
4	20240628	201500	791162020	9830	9830	9830	9830	0
5	20240628	201400	791162020	9830	9830	9830	9830	0
6	20240628	201300	791162020	9830	9830	9830	9830	0
7	20240628	201200	791162020	9830	9830	9830	9830	0
8	20240628	201100	791162020	9830	9830	9830	9830	0
9	20240628	201000	791162020	9830	9830	9830	9830	0
10	20240628	200900	791162020	9830	9830	9830	9830	0
11	20240628	200800	791162020	9830	9830	9830	9830	0
12	20240628	200700	791162020	9830	9830	9830	9830	0
13	20240628	200600	791162020	9830	9830	9830	9830	0
14	20240628	200500	791162020	9830	9830	9830	9830	0
15	20240628	200400	791162020	9830	9830	9830	9830	0
16	20240628	200300	791162020	9830	9830	9830	9830	0
17	20240628	200200	791162020	9830	9830	9830	9830	0
18	20240628	200100	791162020	9830	9830	9830	9830	0
19	20240628	200000	791162020	9830	9830	9830	9830	0
20	20240628	195900	791162020	9830	9830	9830	9830	0
21	20240628	195800	791162020	9830	9830	9830	9830	0
22	20240628	195700	791162020	9830	9830	9830	9830	0
23	20240628	195600	791162020	9830	9830	9830	9830	0
24	20240628	195500	791162020	9830	9830	9830	9830	0
25	20240628	195400	791162020	9830	9830	9830	9830	0
26	20240628	195300	791162020	9830	9830	9830	9830	0
27	20240628	195200	791162020	9830	9830	9830	9830	0
28	20240628	195100	791162020	9830	9830	9830	9830	0
29	20240628	195000	791162020	9830	9830	9830	9830	0
30	20240628	194900	791162020	9830	9830	9830	9830	0
31	20240628	194800	791162020	9830	9830	9830	9830	0
32	20240628	194700	791162020	9830	9830	9830	9830	294
33	20240628	194600	791162020	9830	9830	9830	9830	0
34	20240628	194500	791162020	9830	9830	9830	9830	0
35	20240628	194400	791162020	9830	9830	9830	9830	0
36	20240628	194300	791162020	9830	9830	9830	9830	0
37	20240628	194200	791162020	9830	9830	9830	9830	0
38	20240628	194100	791162020	9830	9830	9830	9830	0
39	20240628	194000	791162020	9830	9830	9830	9830	0
40	20240628	193900	791162020	9830	9830	9830	9830	0
41	20240628	193800	791162020	9830	9830	9830	9830	0
42	20240628	193700	791162020	9830	9830	9830	9830	0
43	20240628	193600	791162020	9830	9830	9830	9830	0
44	20240628	193500	791162020	9830	9830	9830	9830	0
45	20240628	193400	791162020	9830	9830	9830	9830	0
46	20240628	193300	791162020	9830	9830	9830	9830	0
47	20240628	193200	791162020	9830	9830	9830	9830	0
48	20240628	193100	791162020	9830	9830	9830	9830	0
49	20240628	193000	791162020	9830	9830	9830	9830	0
50	20240628	192900	791162020	9830	9830	9830	9830	0
51	20240628	192800	791162020	9830	9830	9830	9830	0
52	20240628	192700	791162020	9830	9830	9830	9830	0
53	20240628	192600	791162020	9830	9830	9830	9830	0
54	20240628	192500	791162020	9830	9830	9830	9830	0
55	20240628	192400	791162020	9830	9830	9830	9830	0
56	20240628	192300	791162020	9830	9830	9830	9830	0
57	20240628	192200	791162020	9830	9830	9830	9830	0
58	20240628	192100	791162020	9830	9830	9830	9830	0
59	20240628	192000	791162020	9830	9830	9830	9830	0
60	20240628	191900	791162020	9830	9830	9830	9830	0
61	20240628	191800	791162020	9830	9830	9830	9830	0
62	20240628	191700	791162020	9830	9830	9830	9830	294
63	20240628	191600	791162020	9830	9830	9830	9830	0
64	20240628	191500	791162020	9830	9830	9830	9830	0
65	20240628	191400	791162020	9830	9830	9830	9830	0
66	20240628	191300	791162020	9830	9830	9830	9830	0
67	20240628	191200	791162020	9830	9830	9830	9830	0
68	20240628	191100	791162020	9830	9830	9830	9830	0
69	20240628	191000	791162020	9830	9830	9830	9830	0
70	20240628	190900	791162020	9830	9830	9830	9830	0
71	20240628	190800	791162020	9830	9830	9830	9830	0
72	20240628	190700	791162020	9830	9830	9830	9830	0
73	20240628	190600	791162020	9830	9830	9830	9830	0
74	20240628	190500	791162020	9830	9830	9830	9830	0
75	20240628	190400	791162020	9830	9830	9830	9830	0
76	20240628	190300	791162020	9830	9830	9830	9830	0
77	20240628	190200	791162020	9830	9830	9830	9830	0
78	20240628	190100	791162020	9830	9830	9830	9830	0
79	20240628	190000	791162020	9830	9830	9830	9830	0
80	20240628	185900	791162020	9830	9830	9830	9830	0
81	20240628	185800	791162020	9830	9830	9830	9830	0
82	20240628	185700	791162020	9830	9830	9830	9830	0
83	20240628	185600	791162020	9830	9830	9830	9830	0
84	20240628	185500	791162020	9830	9830	9830	9830	0
85	20240628	185400	791162020	9830	9830	9830	9830	0
86	20240628	185300	791162020	9830	9830	9830	9830	0
87	20240628	185200	791162020	9830	9830	9830	9830	0
88	20240628	185100	791162020	9830	9830	9830	9830	0
89	20240628	185000	791162020	9830	9830	9830	9830	0
90	20240628	184900	791162020	9830	9830	9830	9830	0
91	20240628	184800	791162020	9830	9830	9830	9830	0
92	20240628	184700	791162020	9830	9830	9830	9830	294
93	20240628	184600	791162020	9830	9830	9830	9830	0
94	20240628	184500	791162020	9830	9830	9830	9830	0
95	20240628	184400	791162020	9830	9830	9830	9830	0
96	20240628	184300	791162020	9830	9830	9830	9830	0
97	20240628	184200	791162020	9830	9830	9830	9830	0
98	20240628	184100	791162020	9830	9830	9830	9830	0
99	20240628	184000	791162020	9830	9830	9830	9830	0
100	20240628	183900	791162020	9830	9830	9830	9830	0
101	20240628	183800	791162020	9830	9830	9830	9830	0
102	20240628	183700	791162020	9830	9830	9830	9830	0
103	20240628	183600	791162020	9830	9830	9830	9830	0
104	20240628	183500	791162020	9830	9830	9830	9830	0
105	20240628	183400	791162020	9830	9830	9830	9830	0
106	20240628	183300	791162020	9830	9830	9830	9830	0
107	20240628	183200	791162020	9830	9830	9830	9830	0
108	20240628	183100	791162020	9830	9830	9830	9830	0
109	20240628	183000	791162020	9830	9830	9830	9830	0
110	20240628	182900	791162020	9830	9830	9830	9830	0
111	20240628	182800	791162020	9830	9830	9830	9830	0
112	20240628	182700	791162020	9830	9830	9830	9830	0
113	20240628	182600	791162020	9830	9830	9830	9830	0
114	20240628	182500	791162020	9830	9830	9830	9830	0
115	20240628	182400	791162020	9830	9830	9830	9830	0
116	20240628	182300	791162020	9830	9830	9830	9830	0
117	20240628	182200	791162020	9830	9830	9830	9830	0
118	20240628	182100	791162020	9830	9830	9830	9830	0
119	20240628	182000	791162020	9830	9830	9830	9830	0
120	20240628	181900	791162020	9830	9830	9830	9830	0
121	20240628	181800	791162020	9830	9830	9830	9830	0
122	20240628	181700	791162020	9830	9830	9830	9830	294
123	20240628	181600	791162020	9830	9830	9830	9830	0
124	20240628	181500	791162020	9830	9830	9830	9830	0
125	20240628	181400	791162020	9830	9830	9830	9830	0
126	20240628	181300	791162020	9830	9830	9830	9830	0
127	20240628	181200	791162020	9830	9830	9830	9830	0
128	20240628	181100	791162020	9830	9830	9830	9830	0
129	20240628	181000	791162020	9830	9830	9830	9830	0
130	20240628	180900	791162020	9830	9830	9830	9830	0
131	20240628	180800	791162020	9830	9830	9830	9830	0
132	20240628	180700	791162020	9830	9830	9830	9830	0
133	20240628	180600	791162020	9830	9830	9830	9830	0
134	20240628	180500	791162020	9830	9830	9830	9830	0
135	20240628	180400	791162020	9830	9830	9830	9830	0
136	20240628	180300	791162020	9830	9830	9830	9830	0
137	20240628	180200	791162020	9830	9830	9830	9830	0
138	20240628	180100	791162020	9830	9830	9830	9830	0
139	20240628	180000	791162020	9830	9830	9830	9830	0
140	20240628	175900	791162020	9830	9830	9830	9830	0
141	20240628	175800	791162020	9830	9830	9830	9830	0
142	20240628	175700	791162020	9830	9830	9830	9830	0
143	20240628	175600	791162020	9830	9830	9830	9830	0
144	20240628	175500	791162020	9830	9830	9830	9830	0
145	20240628	175400	791162020	9830	9830	9830	9830	0
146	20240628	175300	791162020	9830	9830	9830	9830	0
147	20240628	175200	791162020	9830	9830	9830	9830	0
148	20240628	175100	791162020	9830	9830	9830	9830	0
149	20240628	175000	791162020	9830	9830	9830	9830	0
150	20240628	174900	791162020	9830	9830	9830	9830	0
151	20240628	174800	791162020	9830	9830	9830	9830	0
152	20240628	174700	791162020	9830	9830	9830	9830	294
153	20240628	174600	791162020	9830	9830	9830	9830	0
154	20240628	174500	791162020	9830	9830	9830	9830	0
155	20240628	174400	791162020	9830	9830	9830	9830	0
156	20240628	174300	791162020	9830	9830	9830	9830	0
157	20240628	174200	791162020	9830	9830	9830	9830	0
158	20240628	174100	791162020	9830	9830	9830	9830	0
159	20240628	174000	791162020	9830	9830	9830	9830	0
160	20240628	173900	791162020	9830	9830	9830	9830	0
161	20240628	173800	791162020	9830	9830	9830	9830	0
162	20240628	173700	791162020	9830	9830	9830	9830	0
163	20240628	173600	791162020	9830	9830	9830	9830	0
164	20240628	173500	791162020	9830	9830	9830	9830	0
165	20240628	173400	791162020	9830	9830	9830	9830	0
166	20240628	173300	791162020	9830	9830	9830	9830	0
167	20240628	173200	791162020	9830	9830	9830	9830	0
168	20240628	173100	791162020	9830	9830	9830	9830	0
169	20240628	173000	791162020	9830	9830	9830	9830	0
170	20240628	172900	791162020	9830	9830	9830	9830	0
171	20240628	172800	791162020	9830	9830	9830	9830	0
172	20240628	172700	791162020	9830	9830	9830	9830	0
173	20240628	172600	791162020	9830	9830	9830	9830	0
174	20240628	172500	791162020	9830	9830	9830	9830	0
175	20240628	172400	791162020	9830	9830	9830	9830	0
176	20240628	172300	791162020	9830	9830	9830	9830	0
177	20240628	172200	791162020	9830	9830	9830	9830	0
178	20240628	172100	791162020	9830	9830	9830	9830	0
179	20240628	172000	791162020	9830	9830	9830	9830	0
180	20240628	171900	791162020	9830	9830	9830	9830	0
181	20240628	171800	791162020	9830	9830	9830	9830	0
182	20240628	171700	791162020	9830	9830	9830	9830	294
183	20240628	171600	791162020	9830	9830	9830	9830	0
184	20240628	171500	791162020	9830	9830	9830	9830	0
185	20240628	171400	791162020	9830	9830	9830	9830	0
186	20240628	171300	791162020	9830	9830	9830	9830	0
187	20240628	171200	791162020	9830	9830	9830	9830	0
188	20240628	171100	791162020	9830	9830	9830	9830	0
189	20240628	171000	791162020	9830	9830	9830	9830	0
190	20240628	170900	791162020	9830	9830	9830	9830	0
191	20240628	170800	791162020	9830	9830	9830	9830	0
192	20240628	170700	791162020	9830	9830	9830	9830	0
193	20240628	170600	791162020	9830	9830	9830	9830	0
194	20240628	170500	791162020	9830	9830	9830	9830	0
195	20240628	170400	791162020	9830	9830	9830	9830	0
196	20240628	170300	791162020	9830	9830	9830	9830	0
197	20240628	170200	791162020	9830	9830	9830	9830	0
198	20240628	170100	791162020	9830	9830	9830	9830	0
199	20240628	170000	791162020	9830	9830	9830	9830	0
200	20240628	165900	791162020	9830	9830	9830	9830	0
201	20240628	165800	791162020	9830	9830	9830	9830	0
202	20240628	165700	791162020	9830	9830	9830	9830	0
203	20240628	165600	791162020	9830	9830	9830	9830	0
204	20240628	165500	791162020	9830	9830	9830	9830	0
205	20240628	165400	791162020	9830	9830	9830	9830	0
206	20240628	165300	791162020	9830	9830	9830	9830	0
207	20240628	165200	791162020	9830	9830	9830	9830	0
208	20240628	165100	791162020	9830	9830	9830	9830	0
209	20240628	165000	791162020	9830	9830	9830	9830	0
210	20240628	164900	791162020	9830	9830	9830	9830	0
211	20240628	164800	791162020	9830	9830	9830	9830	0
212	20240628	164700	791162020	9830	9830	9830	9830	294
213	20240628	164600	791162020	9830	9830	9830	9830	0
214	20240628	164500	791162020	9830	9830	9830	9830	0
215	20240628	164400	791162020	9830	9830	9830	9830	0
216	20240628	164300	791162020	9830	9830	9830	9830	0
217	20240628	164200	791162020	9830	9830	9830	9830	0
218	20240628	164100	791162020	9830	9830	9830	9830	0
219	20240628	164000	791162020	9830	9830	9830	9830	0
220	20240628	163900	791162020	9830	9830	9830	9830	0
221	20240628	163800	791162020	9830	9830	9830	9830	0
222	20240628	163700	791162020	9830	9830	9830	9830	0
223	20240628	163600	791162020	9830	9830	9830	9830	0
224	20240628	163500	791162020	9830	9830	9830	9830	0
225	20240628	163400	791162020	9830	9830	9830	9830	0
226	20240628	163300	791162020	9830	9830	9830	9830	0
227	20240628	163200	791162020	9830	9830	9830	9830	0
228	20240628	163100	791162020	9830	9830	9830	9830	0
229	20240628	163000	791162020	9830	9830	9830	9830	0
230	20240628	162900	791162020	9830	9830	9830	9830	0
231	20240628	162800	791162020	9830	9830	9830	9830	0
232	20240628	162700	791162020	9830	9830	9830	9830	0
233	20240628	162600	791162020	9830	9830	9830	9830	0
234	20240628	162500	791162020	9830	9830	9830	9830	0
235	20240628	162400	791162020	9830	9830	9830	9830	0
236	20240628	162300	791162020	9830	9830	9830	9830	0
237	20240628	162200	791162020	9830	9830	9830	9830	0
238	20240628	162100	791162020	9830	9830	9830	9830	0
239	20240628	162000	791162020	9830	9830	9830	9830	0
240	20240628	161900	791162020	9830	9830	9830	9830	0
241	20240628	161800	791162020	9830	9830	9830	9830	0
242	20240628	161700	791162020	9830	9830	9830	9830	294
243	20240628	161600	791162020	9830	9830	9830	9830	0
244	20240628	161500	791162020	9830	9830	9830	9830	0
245	20240628	161400	791162020	9830	9830	9830	9830	0
246	20240628	161300	791162020	9830	9830	9830	9830	0
247	20240628	161200	791162020	9830	9830	9830	9830	0
248	20240628	161100	791162020	9830	9830	9830	9830	0
249	20240628	161000	791162020	9830	9830	9830	9830	0
250	20240628	160900	791162020	9830	9830	9830	9830	0
251	20240628	160800	791162020	9830	9830	9830	9830	0
252	20240628	160700	791162020	9830	9830	9830	9830	0
253	20240628	160600	791162020	9830	9830	9830	9830	0
254	20240628	160500	791162020	9830	9830	9830	9830	0
255	20240628	160400	791162020	9830	9830	9830	9830	0
256	20240628	160300	791162020	9830	9830	9830	9830	0
257	20240628	160200	791162020	9830	9830	9830	9830	0
258	20240628	160100	791162020	9830	9830	9830	9830	0
259	20240628	160000	791162020	9830	9830	9830	9830	0
260	20240628	155900	791162020	9830	9830	9830	9830	0
261	20240628	155800	791162020	9830	9830	9830	9830	0
262	20240628	155700	791162020	9830	9830	9830	9830	0
263	20240628	155600	791162020	9830	9830	9830	9830	0
264	20240628	155500	791162020	9830	9830	9830	9830	0
265	20240628	155400	791162020	9830	9830	9830	9830	0
266	20240628	155300	791162020	9830	9830	9830	9830	0
267	20240628	155200	791162020	9830	9830	9830	9830	0
268	20240628	155100	791162020	9830	9830	9830	9830	0
269	20240628	155000	791162020	9830	9830	9830	9830	0
270	20240628	154900	791162020	9830	9830	9830	9830	0
271	20240628	154800	791162020	9830	9830	9830	9830	0
272	20240628	154700	791162020	9830	9830	9830	9830	294
273	20240628	154600	791162020	9830	9830	9830	9830	0
274	20240628	154500	791162020	9830	9830	9830	9830	0
275	20240628	154400	791162020	9830	9830	9830	9830	0
276	20240628	154300	791162020	9830	9830	9830	9830	0
277	20240628	154200	791162020	9830	9830	9830	9830	0
278	20240628	154100	791162020	9830	9830	9830	9830	0
279	20240628	154000	791162020	9830	9830	9830	9830	0
280	20240628	153900	791162020	9830	9830	9830	9830	0
281	20240628	153800	791162020	9830	9830	9830	9830	0
282	20240628	153700	791162020	9830	9830	9830	9830	0
283	20240628	153600	791162020	9830	9830	9830	9830	0
284	20240628	153500	791162020	9830	9830	9830	9830	0
285	20240628	153400	791162020	9830	9830	9830	9830	0
286	20240628	153300	791162020	9830	9830	9830	9830	0
287	20240628	153200	791162020	9830	9830	9830	9830	0
288	20240628	153100	791162020	9830	9830	9830	9830	0
289	20240628	153000	791162020	9830	9830	9830	9830	294
290	20240628	152900	788272000	9830	9830	9830	9830	0
291	20240628	152800	788272000	9830	9830	9830	9830	0
292	20240628	152700	788272000	9830	9830	9830	9830	0
293	20240628	152600	788272000	9830	9830	9830	9830	0
294	20240628	152500	788272000	9830	9830	9830	9830	0
295	20240628	152400	788272000	9830	9830	9830	9830	0
296	20240628	152300	788272000	9830	9830	9830	9830	0
297	20240628	152200	788272000	9830	9830	9830	9830	0
298	20240628	152100	788272000	9830	9830	9830	9830	0
299	20240628	152000	788272000	9830	9830	9830	9830	0
300	20240628	151900	788272000	9830	9830	9830	9830	40
301	20240628	151800	787878800	9830	9820	9830	9820	113
302	20240628	151700	786768050	9820	9820	9820	9820	0
303	20240628	151600	786768050	9820	9820	9820	9820	1
304	20240628	151500	786758230	9820	9780	9820	9780	99
305	20240628	151400	785789090	9830	9830	9830	9830	0
306	20240628	151300	785789090	9830	9830	9830	9830	0
307	20240628	151200	785789090	9830	9830	9830	9830	69
308	20240628	151100	785110820	9780	9780	9780	9780	90
309	20240628	151000	784230620	9780	9780	9780	9780	194
310	20240628	150900	782333300	9840	9840	9840	9840	0
311	20240628	150800	782333300	9840	9840	9840	9840	46
312	20240628	150700	781880660	9840	9840	9840	9840	25
313	20240628	150600	781634660	9840	9790	9840	9760	471
314	20240628	150500	777032550	9850	9850	9850	9850	0
315	20240628	150400	777032550	9850	9810	9850	9810	100
316	20240628	150300	776049860	9820	9820	9820	9820	0
317	20240628	150200	776049860	9820	9810	9820	9770	5051
318	20240628	150100	726615130	9810	9810	9810	9810	0
319	20240628	150000	726615130	9810	9810	9810	9810	197
320	20240628	145900	724682560	9820	9830	9830	9820	106
321	20240628	145800	723641610	9830	9830	9830	9830	0
322	20240628	145700	723641610	9830	9830	9830	9830	70
323	20240628	145600	722953510	9830	9830	9830	9830	0
324	20240628	145500	722953510	9830	9830	9830	9830	0
325	20240628	145400	722953510	9830	9830	9830	9830	28
326	20240628	145300	722678270	9840	9840	9840	9840	0
327	20240628	145200	722678270	9840	9840	9840	9840	0
328	20240628	145100	722678270	9840	9840	9840	9840	0
329	20240628	145000	722678270	9840	9820	9840	9820	712
330	20240628	144900	715686330	9830	9830	9830	9830	0
331	20240628	144800	715686330	9830	9830	9830	9830	166
332	20240628	144700	714054550	9830	9830	9830	9830	0
333	20240628	144600	714054550	9830	9830	9830	9830	8
334	20240628	144500	713975910	9830	9830	9830	9820	224
335	20240628	144400	711774010	9830	9830	9830	9830	1
336	20240628	144300	711764180	9820	9820	9820	9820	1
337	20240628	144200	711754360	9830	9830	9830	9830	20
338	20240628	144100	711557760	9840	9840	9840	9840	1
339	20240628	144000	711547920	9840	9840	9840	9840	0
340	20240628	143900	711547920	9840	9840	9840	9840	59
341	20240628	143800	710967360	9800	9800	9800	9800	0
342	20240628	143700	710967360	9800	9800	9800	9800	0
343	20240628	143600	710967360	9800	9800	9800	9800	0
344	20240628	143500	710967360	9800	9800	9800	9800	19
345	20240628	143400	710781160	9850	9850	9850	9850	0
346	20240628	143300	710781160	9850	9850	9850	9850	0
347	20240628	143200	710781160	9850	9850	9850	9850	0
348	20240628	143100	710781160	9850	9800	9850	9800	728
349	20240628	143000	703646610	9800	9800	9800	9800	0
350	20240628	142900	703646610	9800	9800	9800	9800	0
351	20240628	142800	703646610	9800	9800	9800	9800	0
352	20240628	142700	703646610	9800	9800	9800	9800	0
353	20240628	142600	703646610	9800	9800	9800	9800	0
354	20240628	142500	703646610	9800	9800	9800	9800	47
355	20240628	142400	703186010	9800	9850	9850	9800	338
356	20240628	142300	699873210	9810	9860	9860	9810	82
357	20240628	142200	699068690	9860	9850	9860	9850	80
358	20240628	142100	698280190	9850	9850	9850	9850	0
359	20240628	142000	698280190	9850	9850	9850	9850	0
360	20240628	141900	698280190	9850	9850	9850	9850	10
361	20240628	141800	698181690	9850	9850	9850	9850	0
362	20240628	141700	698181690	9850	9840	9850	9810	14
363	20240628	141600	698044240	9840	9840	9840	9840	58
364	20240628	141500	697473520	9840	9840	9840	9840	1
365	20240628	141400	697463680	9840	9840	9840	9840	0
366	20240628	141300	697463680	9840	9790	9840	9790	41
367	20240628	141200	697062240	9840	9840	9840	9840	0
368	20240628	141100	697062240	9840	9840	9840	9840	0
369	20240628	141000	697062240	9840	9840	9840	9840	0
370	20240628	140900	697062240	9840	9840	9840	9840	0
371	20240628	140800	697062240	9840	9840	9840	9840	0
372	20240628	140700	697062240	9840	9840	9840	9840	1
373	20240628	140600	697052400	9790	9790	9790	9790	0
374	20240628	140500	697052400	9790	9790	9790	9790	142
375	20240628	140400	695662220	9790	9790	9790	9790	0
376	20240628	140300	695662220	9790	9790	9790	9790	23
377	20240628	140200	695437050	9800	9820	9820	9800	3000
378	20240628	140100	666018740	9850	9850	9850	9850	0
379	20240628	140000	666018740	9850	9850	9850	9850	0
380	20240628	135900	666018740	9850	9850	9850	9850	2
381	20240628	135800	665999040	9850	9850	9850	9850	1
382	20240628	135700	665989190	9850	9850	9850	9850	0
383	20240628	135600	665989190	9850	9850	9850	9850	75
384	20240628	135500	665250440	9850	9850	9850	9850	1
385	20240628	135400	665240590	9860	9860	9860	9860	0
386	20240628	135300	665240590	9860	9860	9860	9860	0
387	20240628	135200	665240590	9860	9860	9860	9860	0
388	20240628	135100	665240590	9860	9860	9860	9860	8
389	20240628	135000	665161710	9860	9860	9860	9860	0
390	20240628	134900	665161710	9860	9860	9860	9860	1
391	20240628	134800	665151850	9860	9860	9860	9860	11
392	20240628	134700	665043390	9860	9860	9860	9860	1
393	20240628	134600	665033530	9850	9850	9850	9850	41
394	20240628	134500	664629680	9850	9850	9850	9850	0
395	20240628	134400	664629680	9850	9850	9850	9850	0
396	20240628	134300	664629680	9850	9850	9850	9850	0
397	20240628	134200	664629680	9850	9850	9850	9850	1
398	20240628	134100	664619830	9810	9810	9810	9810	0
399	20240628	134000	664619830	9810	9850	9850	9810	1001
400	20240628	133900	654792050	9840	9840	9840	9840	100
401	20240628	133800	653808050	9850	9850	9850	9850	0
402	20240628	133700	653808050	9850	9850	9850	9850	0
403	20240628	133600	653808050	9850	9850	9850	9850	0
404	20240628	133500	653808050	9850	9850	9850	9850	0
405	20240628	133400	653808050	9850	9850	9850	9850	1
406	20240628	133300	653798200	9850	9850	9850	9850	62
407	20240628	133200	653187500	9850	9850	9850	9850	0
408	20240628	133100	653187500	9850	9850	9850	9850	0
409	20240628	133000	653187500	9850	9850	9850	9850	15
410	20240628	132900	653039750	9850	9850	9850	9850	20
411	20240628	132800	652842750	9850	9850	9850	9850	0
412	20240628	132700	652842750	9850	9850	9850	9850	0
413	20240628	132600	652842750	9850	9850	9850	9850	0
414	20240628	132500	652842750	9850	9850	9850	9850	0
415	20240628	132400	652842750	9850	9850	9850	9850	10
416	20240628	132300	652744250	9850	9850	9850	9850	0
417	20240628	132200	652744250	9850	9850	9850	9850	0
418	20240628	132100	652744250	9850	9850	9850	9850	1
419	20240628	132000	652734400	9860	9860	9860	9860	0
420	20240628	131900	652734400	9860	9860	9860	9860	0
421	20240628	131800	652734400	9860	9850	9860	9850	100
422	20240628	131700	651749210	9850	9850	9850	9850	10
423	20240628	131600	651650710	9830	9830	9830	9830	20
424	20240628	131500	651454110	9830	9830	9830	9830	0
425	20240628	131400	651454110	9830	9830	9830	9830	1
426	20240628	131300	651444280	9830	9830	9830	9830	0
427	20240628	131200	651444280	9830	9830	9830	9830	0
428	20240628	131100	651444280	9830	9830	9830	9830	2
429	20240628	131000	651424620	9830	9830	9830	9830	0
430	20240628	130900	651424620	9830	9830	9830	9830	116
431	20240628	130800	650284340	9840	9840	9840	9840	0
432	20240628	130700	650284340	9840	9840	9840	9840	0
433	20240628	130600	650284340	9840	9840	9840	9840	0
434	20240628	130500	650284340	9840	9840	9840	9840	0
435	20240628	130400	650284340	9840	9840	9840	9840	49
436	20240628	130300	649802180	9840	9840	9840	9840	50
437	20240628	130200	649310180	9830	9830	9830	9830	1
438	20240628	130100	649300350	9830	9830	9830	9830	0
439	20240628	130000	649300350	9830	9830	9830	9830	0
440	20240628	125900	649300350	9830	9830	9830	9830	98
441	20240628	125800	648337010	9830	9830	9830	9830	6
442	20240628	125700	648278030	9820	9820	9820	9820	0
443	20240628	125600	648278030	9820	9820	9820	9820	0
444	20240628	125500	648278030	9820	9820	9820	9820	0
445	20240628	125400	648278030	9820	9820	9820	9820	1
446	20240628	125300	648268210	9820	9820	9820	9820	150
447	20240628	125200	646795210	9810	9810	9810	9810	0
448	20240628	125100	646795210	9810	9810	9810	9810	0
449	20240628	125000	646795210	9810	9810	9810	9810	0
450	20240628	124900	646795210	9810	9810	9810	9810	0
451	20240628	124800	646795210	9810	9810	9810	9810	0
452	20240628	124700	646795210	9810	9810	9810	9810	0
453	20240628	124600	646795210	9810	9810	9810	9810	0
454	20240628	124500	646795210	9810	9830	9830	9810	610
455	20240628	124400	640801670	9830	9830	9830	9830	0
456	20240628	124300	640801670	9830	9830	9830	9830	3
457	20240628	124200	640772180	9830	9830	9830	9830	1
458	20240628	124100	640762350	9870	9870	9870	9870	0
459	20240628	124000	640762350	9870	9870	9870	9870	0
460	20240628	123900	640762350	9870	9870	9870	9870	0
461	20240628	123800	640762350	9870	9870	9870	9870	0
462	20240628	123700	640762350	9870	9870	9870	9870	62
463	20240628	123600	640150410	9840	9840	9840	9840	12
464	20240628	123500	640032330	9830	9830	9830	9830	0
465	20240628	123400	640032330	9830	9830	9830	9830	0
466	20240628	123300	640032330	9830	9830	9830	9830	150
467	20240628	123200	638557830	9830	9830	9830	9830	0
468	20240628	123100	638557830	9830	9830	9830	9830	0
469	20240628	123000	638557830	9830	9830	9830	9830	0
470	20240628	122900	638557830	9830	9830	9830	9830	0
471	20240628	122800	638557830	9830	9830	9830	9830	0
472	20240628	122700	638557830	9830	9830	9830	9830	0
473	20240628	122600	638557830	9830	9830	9830	9830	0
474	20240628	122500	638557830	9830	9830	9830	9830	0
475	20240628	122400	638557830	9830	9830	9830	9830	0
476	20240628	122300	638557830	9830	9860	9860	9830	500
477	20240628	122200	633633980	9890	9890	9890	9890	1
478	20240628	122100	633624090	9900	9900	9900	9900	61
479	20240628	122000	633020190	9900	9890	9900	9890	2
480	20240628	121900	633000400	9900	9900	9900	9900	0
481	20240628	121800	633000400	9900	9900	9900	9900	0
482	20240628	121700	633000400	9900	9900	9900	9900	5
483	20240628	121600	632950900	9900	9900	9900	9900	0
484	20240628	121500	632950900	9900	9900	9900	9900	90
485	20240628	121400	632059900	9900	9900	9900	9900	0
486	20240628	121300	632059900	9900	9900	9900	9900	0
487	20240628	121200	632059900	9900	9870	9910	9870	2042
488	20240628	121100	611850640	9870	9870	9870	9870	0
489	20240628	121000	611850640	9870	9870	9870	9870	0
490	20240628	120900	611850640	9870	9810	9870	9810	4918
491	20240628	120800	563543610	9810	9810	9810	9810	0
492	20240628	120700	563543610	9810	9810	9810	9810	0
493	20240628	120600	563543610	9810	9810	9810	9810	30
494	20240628	120500	563249310	9820	9820	9820	9820	178
495	20240628	120400	561501350	9820	9820	9820	9820	0
496	20240628	120300	561501350	9820	9820	9820	9820	10
497	20240628	120200	561403150	9820	9820	9820	9820	40
498	20240628	120100	561010350	9810	9810	9810	9810	1
499	20240628	120000	561000540	9820	9820	9820	9820	166
500	20240628	115900	559370420	9820	9820	9820	9820	0
501	20240628	115800	559370420	9820	9820	9820	9820	10
502	20240628	115700	559272220	9820	9810	9820	9800	251
503	20240628	115600	556810360	9820	9820	9820	9820	324
504	20240628	115500	553628680	9820	9820	9820	9820	108
505	20240628	115400	552568120	9820	9840	9840	9820	10
506	20240628	115300	552469740	9840	9840	9840	9840	0
507	20240628	115200	552469740	9840	9840	9840	9840	1
508	20240628	115100	552459900	9830	9830	9830	9830	23
509	20240628	115000	552233810	9830	9830	9830	9830	0
510	20240628	114900	552233810	9830	9830	9830	9830	0
511	20240628	114800	552233810	9830	9830	9830	9830	1
512	20240628	114700	552223980	9830	9830	9830	9830	0
513	20240628	114600	552223980	9830	9830	9830	9830	20
514	20240628	114500	552027380	9830	9830	9830	9830	1
515	20240628	114400	552017550	9840	9840	9840	9840	0
516	20240628	114300	552017550	9840	9840	9840	9840	0
517	20240628	114200	552017550	9840	9840	9840	9840	8
518	20240628	114100	551938830	9840	9840	9840	9840	0
519	20240628	114000	551938830	9840	9840	9840	9840	0
520	20240628	113900	551938830	9840	9840	9840	9840	0
521	20240628	113800	551938830	9840	9840	9840	9840	0
522	20240628	113700	551938830	9840	9840	9840	9840	0
523	20240628	113600	551938830	9840	9840	9840	9840	10
524	20240628	113500	551840430	9840	9840	9840	9840	20
525	20240628	113400	551643630	9840	9840	9840	9840	100
526	20240628	113300	550659630	9840	9840	9840	9840	0
527	20240628	113200	550659630	9840	9810	9840	9810	40
528	20240628	113100	550266630	9810	9810	9810	9810	144
529	20240628	113000	548853990	9810	9810	9810	9810	10
530	20240628	112900	548755890	9810	9810	9810	9810	0
531	20240628	112800	548755890	9810	9820	9820	9810	627
532	20240628	112700	542598850	9830	9830	9830	9820	579
533	20240628	112600	536912370	9840	9840	9840	9840	396
534	20240628	112500	533015730	9840	9840	9840	9840	5
535	20240628	112400	532966530	9840	9840	9840	9840	1
536	20240628	112300	532956690	9840	9840	9840	9840	0
537	20240628	112200	532956690	9840	9840	9840	9840	0
538	20240628	112100	532956690	9840	9840	9840	9840	0
539	20240628	112000	532956690	9840	9840	9840	9840	1
540	20240628	111900	532946850	9840	9850	9850	9840	211
541	20240628	111800	530869200	9860	9860	9860	9860	2
542	20240628	111700	530849480	9860	9860	9860	9860	43
543	20240628	111600	530425500	9860	9860	9860	9860	1
544	20240628	111500	530415640	9870	9870	9870	9870	20
545	20240628	111400	530218240	9870	9870	9870	9870	100
546	20240628	111300	529231240	9870	9880	9880	9870	500
547	20240628	111200	524295880	9870	9870	9870	9870	0
548	20240628	111100	524295880	9870	9870	9870	9870	0
549	20240628	111000	524295880	9870	9870	9870	9870	10
550	20240628	110900	524197180	9890	9890	9890	9890	101
551	20240628	110800	523198290	9900	9900	9900	9900	101
552	20240628	110700	522198390	9900	9900	9900	9900	0
553	20240628	110600	522198390	9900	9900	9900	9900	65
554	20240628	110500	521554890	9900	9910	9910	9900	47
555	20240628	110400	521089290	9910	9910	9910	9910	0
556	20240628	110300	521089290	9910	9910	9910	9910	0
557	20240628	110200	521089290	9910	9910	9910	9910	2
558	20240628	110100	521069470	9910	9910	9910	9910	4
559	20240628	110000	521029830	9850	9860	9860	9850	120
560	20240628	105900	519847720	9920	9920	9920	9920	0
561	20240628	105800	519847720	9920	9870	9920	9870	1060
562	20240628	105700	509352180	9850	9850	9850	9850	24
563	20240628	105600	509115780	9870	9870	9870	9870	14
564	20240628	105500	508977600	9850	9850	9850	9850	0
565	20240628	105400	508977600	9850	9850	9850	9850	0
566	20240628	105300	508977600	9850	9850	9850	9850	2
567	20240628	105200	508957900	9840	9840	9840	9840	0
568	20240628	105100	508957900	9840	9840	9840	9840	105
569	20240628	105000	507924700	9840	9890	9890	9840	6
570	20240628	104900	507865410	9880	9880	9880	9880	0
571	20240628	104800	507865410	9880	9880	9880	9880	20
572	20240628	104700	507667810	9880	9870	9880	9870	453
573	20240628	104600	503196250	9870	9870	9870	9870	0
574	20240628	104500	503196250	9870	9870	9870	9870	20
575	20240628	104400	502998850	9870	9870	9870	9870	0
576	20240628	104300	502998850	9870	9860	9870	9860	60
577	20240628	104200	502407170	9830	9830	9830	9830	150
578	20240628	104100	500932670	9870	9870	9870	9870	0
579	20240628	104000	500932670	9870	9870	9870	9870	6
580	20240628	103900	500873450	9870	9870	9870	9870	9
581	20240628	103800	500784620	9870	9870	9870	9870	1
582	20240628	103700	500774750	9870	9870	9870	9870	0
583	20240628	103600	500774750	9870	9870	9870	9870	0
584	20240628	103500	500774750	9870	9870	9870	9870	70
585	20240628	103400	500083850	9870	9870	9870	9870	0
586	20240628	103300	500083850	9870	9860	9870	9860	160
587	20240628	103200	498504690	9810	9810	9810	9810	0
588	20240628	103100	498504690	9810	9810	9810	9810	20
589	20240628	103000	498308490	9810	9860	9860	9810	21
590	20240628	102900	498101480	9860	9860	9860	9860	0
591	20240628	102800	498101480	9860	9810	9860	9810	47
592	20240628	102700	497639410	9810	9810	9810	9810	0
593	20240628	102600	497639410	9810	9810	9810	9810	0
594	20240628	102500	497639410	9810	9810	9810	9810	0
595	20240628	102400	497639410	9810	9810	9810	9810	0
596	20240628	102300	497639410	9810	9820	9820	9810	99
597	20240628	102200	496667500	9820	9820	9820	9820	7
598	20240628	102100	496598760	9820	9840	9840	9820	102
599	20240628	102000	495596470	9840	9860	9860	9840	400
600	20240628	101900	491659200	9870	9870	9870	9870	1
601	20240628	101800	491649330	9870	9870	9870	9870	4
602	20240628	101700	491609850	9870	9880	9880	9870	3
603	20240628	101600	491580220	9880	9880	9880	9880	55
604	20240628	101500	491036820	9880	9880	9880	9880	21
605	20240628	101400	490829340	9880	9880	9880	9880	44
606	20240628	101300	490394620	9890	9890	9890	9890	1
607	20240628	101200	490384730	9900	9900	9900	9900	1
608	20240628	101100	490374830	9900	9880	9900	9880	447
609	20240628	101000	485954430	9870	9870	9870	9870	338
610	20240628	100900	482618370	9870	9870	9870	9870	0
611	20240628	100800	482618370	9870	9870	9870	9870	0
612	20240628	100700	482618370	9870	9870	9870	9870	0
613	20240628	100600	482618370	9870	9870	9870	9870	0
614	20240628	100500	482618370	9870	9870	9870	9870	23
615	20240628	100400	482391360	9870	9860	9870	9860	131
616	20240628	100300	481098400	9860	9860	9860	9860	17
617	20240628	100200	480930780	9860	9860	9860	9860	1
618	20240628	100100	480920920	9860	9860	9860	9860	0
619	20240628	100000	480920920	9860	9860	9860	9860	0
620	20240628	095900	480920920	9860	9860	9860	9860	1
621	20240628	095800	480911060	9870	9870	9870	9870	301
622	20240628	095700	477940190	9850	9830	9850	9830	531
623	20240628	095600	472719840	9830	9830	9830	9830	3
624	20240628	095500	472690350	9830	9830	9830	9830	86
625	20240628	095400	471844970	9830	9830	9830	9830	289
626	20240628	095300	469004100	9830	9820	9830	9820	310
627	20240628	095200	465959800	9830	9830	9840	9830	151
628	20240628	095100	464475460	9840	9840	9840	9840	1
629	20240628	095000	464465620	9840	9850	9850	9840	10
630	20240628	094900	464367210	9840	9850	9850	9840	16
631	20240628	094800	464209730	9850	9850	9850	9850	27
632	20240628	094700	463943780	9860	9860	9860	9850	41
633	20240628	094600	463539720	9860	9860	9860	9860	217
634	20240628	094500	461400100	9860	9860	9860	9860	270
635	20240628	094400	458737900	9860	9850	9860	9850	8
636	20240628	094300	458659080	9840	9840	9840	9840	1
637	20240628	094200	458649240	9830	9840	9840	9830	202
638	20240628	094100	456662150	9860	9860	9860	9860	1
639	20240628	094000	456652290	9850	9850	9850	9850	844
640	20240628	093900	448338890	9850	9850	9850	9850	182
641	20240628	093800	446546190	9850	9870	9870	9850	27
642	20240628	093700	446280160	9870	9870	9870	9870	1
643	20240628	093600	446270290	9870	9870	9870	9870	46
644	20240628	093500	445816270	9870	9880	9880	9870	97
645	20240628	093400	444858870	9880	9880	9880	9880	34
646	20240628	093300	444522950	9880	9890	9890	9880	238
647	20240628	093200	442171500	9910	9880	9910	9880	76
648	20240628	093100	441418370	9920	9910	9920	9910	305
649	20240628	093000	438395790	9910	9890	9910	9890	160
650	20240628	092900	436811250	9880	9880	9880	9880	104
651	20240628	092800	435783730	9880	9890	9890	9880	58
652	20240628	092700	435210230	9920	9920	9920	9920	56
653	20240628	092600	434654710	9930	9880	9930	9880	387
654	20240628	092500	430812920	9880	9880	9880	9880	49
655	20240628	092400	430328800	9880	9880	9880	9880	14
656	20240628	092300	430190480	9880	9860	9880	9850	257
657	20240628	092200	427655450	9860	9880	9880	9860	140
658	20240628	092100	426274350	9870	9920	9920	9870	876
659	20240628	092000	417613240	9930	9930	9930	9930	71
660	20240628	091900	416908210	9940	9940	9940	9940	21
661	20240628	091800	416699470	9950	9960	9970	9950	335
662	20240628	091700	413366010	9960	9980	9980	9960	816
663	20240628	091600	405233700	9980	10000	10000	9980	113
664	20240628	091500	404103730	10000	10040	10050	10000	1153
665	20240628	091400	392540930	10040	10050	10050	9960	2858
666	20240628	091300	363932750	10050	10010	10080	10010	3857
667	20240628	091200	325186800	10010	9920	10010	9920	5445
668	20240628	091100	270839180	9920	9910	9920	9890	53
669	20240628	091000	270313570	9900	9910	9910	9900	1229
670	20240628	090900	258142480	9910	9920	9930	9910	652
671	20240628	090800	251675500	9920	9930	9960	9920	912
672	20240628	090700	242621580	9930	9970	9990	9920	2943
673	20240628	090600	213285080	9970	9820	9990	9770	15203
674	20240628	090500	62350670	9820	9740	9820	9740	3006
675	20240628	090400	32934420	9740	9740	9740	9740	173
676	20240628	090300	31249400	9740	9720	9740	9700	65
677	20240628	090200	30617570	9700	9720	9760	9700	1191
678	20240628	090100	19027200	9710	9710	9710	9710	447
679	20240628	090000	14686830	9720	9680	9720	9650	1514