KissMeData/036010/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	192100	416630210	9130	9130	9130	9130	2409
3	20240628	192000	416630210	9130	9130	9130	9130	0
4	20240628	191900	416630210	9130	9130	9130	9130	0
5	20240628	191800	416630210	9130	9130	9130	9130	0
6	20240628	191700	416630210	9130	9130	9130	9130	0
7	20240628	191600	416630210	9130	9130	9130	9130	0
8	20240628	191500	416630210	9130	9130	9130	9130	0
9	20240628	191400	416630210	9130	9130	9130	9130	0
10	20240628	191300	416630210	9130	9130	9130	9130	0
11	20240628	191200	416630210	9130	9130	9130	9130	0
12	20240628	191100	416630210	9130	9130	9130	9130	0
13	20240628	191000	416630210	9130	9130	9130	9130	0
14	20240628	190900	416630210	9130	9130	9130	9130	0
15	20240628	190800	416630210	9130	9130	9130	9130	0
16	20240628	190700	416630210	9130	9130	9130	9130	0
17	20240628	190600	416630210	9130	9130	9130	9130	0
18	20240628	190500	416630210	9130	9130	9130	9130	0
19	20240628	190400	416630210	9130	9130	9130	9130	0
20	20240628	190300	416630210	9130	9130	9130	9130	0
21	20240628	190200	416630210	9130	9130	9130	9130	0
22	20240628	190100	416630210	9130	9130	9130	9130	0
23	20240628	190000	416630210	9130	9130	9130	9130	0
24	20240628	185900	416630210	9130	9130	9130	9130	0
25	20240628	185800	416630210	9130	9130	9130	9130	0
26	20240628	185700	416630210	9130	9130	9130	9130	0
27	20240628	185600	416630210	9130	9130	9130	9130	0
28	20240628	185500	416630210	9130	9130	9130	9130	0
29	20240628	185400	416630210	9130	9130	9130	9130	0
30	20240628	185300	416630210	9130	9130	9130	9130	0
31	20240628	185200	416630210	9130	9130	9130	9130	0
32	20240628	185100	416630210	9130	9130	9130	9130	2409
33	20240628	185000	416630210	9130	9130	9130	9130	0
34	20240628	184900	416630210	9130	9130	9130	9130	0
35	20240628	184800	416630210	9130	9130	9130	9130	0
36	20240628	184700	416630210	9130	9130	9130	9130	0
37	20240628	184600	416630210	9130	9130	9130	9130	0
38	20240628	184500	416630210	9130	9130	9130	9130	0
39	20240628	184400	416630210	9130	9130	9130	9130	0
40	20240628	184300	416630210	9130	9130	9130	9130	0
41	20240628	184200	416630210	9130	9130	9130	9130	0
42	20240628	184100	416630210	9130	9130	9130	9130	0
43	20240628	184000	416630210	9130	9130	9130	9130	0
44	20240628	183900	416630210	9130	9130	9130	9130	0
45	20240628	183800	416630210	9130	9130	9130	9130	0
46	20240628	183700	416630210	9130	9130	9130	9130	0
47	20240628	183600	416630210	9130	9130	9130	9130	0
48	20240628	183500	416630210	9130	9130	9130	9130	0
49	20240628	183400	416630210	9130	9130	9130	9130	0
50	20240628	183300	416630210	9130	9130	9130	9130	0
51	20240628	183200	416630210	9130	9130	9130	9130	0
52	20240628	183100	416630210	9130	9130	9130	9130	0
53	20240628	183000	416630210	9130	9130	9130	9130	0
54	20240628	182900	416630210	9130	9130	9130	9130	0
55	20240628	182800	416630210	9130	9130	9130	9130	0
56	20240628	182700	416630210	9130	9130	9130	9130	0
57	20240628	182600	416630210	9130	9130	9130	9130	0
58	20240628	182500	416630210	9130	9130	9130	9130	0
59	20240628	182400	416630210	9130	9130	9130	9130	0
60	20240628	182300	416630210	9130	9130	9130	9130	0
61	20240628	182200	416630210	9130	9130	9130	9130	0
62	20240628	182100	416630210	9130	9130	9130	9130	2409
63	20240628	182000	416630210	9130	9130	9130	9130	0
64	20240628	181900	416630210	9130	9130	9130	9130	0
65	20240628	181800	416630210	9130	9130	9130	9130	0
66	20240628	181700	416630210	9130	9130	9130	9130	0
67	20240628	181600	416630210	9130	9130	9130	9130	0
68	20240628	181500	416630210	9130	9130	9130	9130	0
69	20240628	181400	416630210	9130	9130	9130	9130	0
70	20240628	181300	416630210	9130	9130	9130	9130	0
71	20240628	181200	416630210	9130	9130	9130	9130	0
72	20240628	181100	416630210	9130	9130	9130	9130	0
73	20240628	181000	416630210	9130	9130	9130	9130	0
74	20240628	180900	416630210	9130	9130	9130	9130	0
75	20240628	180800	416630210	9130	9130	9130	9130	0
76	20240628	180700	416630210	9130	9130	9130	9130	0
77	20240628	180600	416630210	9130	9130	9130	9130	0
78	20240628	180500	416630210	9130	9130	9130	9130	0
79	20240628	180400	416630210	9130	9130	9130	9130	0
80	20240628	180300	416630210	9130	9130	9130	9130	0
81	20240628	180200	416630210	9130	9130	9130	9130	0
82	20240628	180100	416630210	9130	9130	9130	9130	0
83	20240628	180000	416630210	9130	9130	9130	9130	0
84	20240628	175900	416630210	9130	9130	9130	9130	0
85	20240628	175800	416630210	9130	9130	9130	9130	0
86	20240628	175700	416630210	9130	9130	9130	9130	0
87	20240628	175600	416630210	9130	9130	9130	9130	0
88	20240628	175500	416630210	9130	9130	9130	9130	0
89	20240628	175400	416630210	9130	9130	9130	9130	0
90	20240628	175300	416630210	9130	9130	9130	9130	0
91	20240628	175200	416630210	9130	9130	9130	9130	0
92	20240628	175100	416630210	9130	9130	9130	9130	2409
93	20240628	175000	416630210	9130	9130	9130	9130	0
94	20240628	174900	416630210	9130	9130	9130	9130	0
95	20240628	174800	416630210	9130	9130	9130	9130	0
96	20240628	174700	416630210	9130	9130	9130	9130	0
97	20240628	174600	416630210	9130	9130	9130	9130	0
98	20240628	174500	416630210	9130	9130	9130	9130	0
99	20240628	174400	416630210	9130	9130	9130	9130	0
100	20240628	174300	416630210	9130	9130	9130	9130	0
101	20240628	174200	416630210	9130	9130	9130	9130	0
102	20240628	174100	416630210	9130	9130	9130	9130	0
103	20240628	174000	416630210	9130	9130	9130	9130	0
104	20240628	173900	416630210	9130	9130	9130	9130	0
105	20240628	173800	416630210	9130	9130	9130	9130	0
106	20240628	173700	416630210	9130	9130	9130	9130	0
107	20240628	173600	416630210	9130	9130	9130	9130	0
108	20240628	173500	416630210	9130	9130	9130	9130	0
109	20240628	173400	416630210	9130	9130	9130	9130	0
110	20240628	173300	416630210	9130	9130	9130	9130	0
111	20240628	173200	416630210	9130	9130	9130	9130	0
112	20240628	173100	416630210	9130	9130	9130	9130	0
113	20240628	173000	416630210	9130	9130	9130	9130	0
114	20240628	172900	416630210	9130	9130	9130	9130	0
115	20240628	172800	416630210	9130	9130	9130	9130	0
116	20240628	172700	416630210	9130	9130	9130	9130	0
117	20240628	172600	416630210	9130	9130	9130	9130	0
118	20240628	172500	416630210	9130	9130	9130	9130	0
119	20240628	172400	416630210	9130	9130	9130	9130	0
120	20240628	172300	416630210	9130	9130	9130	9130	0
121	20240628	172200	416630210	9130	9130	9130	9130	0
122	20240628	172100	416630210	9130	9130	9130	9130	2409
123	20240628	172000	416630210	9130	9130	9130	9130	0
124	20240628	171900	416630210	9130	9130	9130	9130	0
125	20240628	171800	416630210	9130	9130	9130	9130	0
126	20240628	171700	416630210	9130	9130	9130	9130	0
127	20240628	171600	416630210	9130	9130	9130	9130	0
128	20240628	171500	416630210	9130	9130	9130	9130	0
129	20240628	171400	416630210	9130	9130	9130	9130	0
130	20240628	171300	416630210	9130	9130	9130	9130	0
131	20240628	171200	416630210	9130	9130	9130	9130	0
132	20240628	171100	416630210	9130	9130	9130	9130	0
133	20240628	171000	416630210	9130	9130	9130	9130	0
134	20240628	170900	416630210	9130	9130	9130	9130	0
135	20240628	170800	416630210	9130	9130	9130	9130	0
136	20240628	170700	416630210	9130	9130	9130	9130	0
137	20240628	170600	416630210	9130	9130	9130	9130	0
138	20240628	170500	416630210	9130	9130	9130	9130	0
139	20240628	170400	416630210	9130	9130	9130	9130	0
140	20240628	170300	416630210	9130	9130	9130	9130	0
141	20240628	170200	416630210	9130	9130	9130	9130	0
142	20240628	170100	416630210	9130	9130	9130	9130	0
143	20240628	170000	416630210	9130	9130	9130	9130	0
144	20240628	165900	416630210	9130	9130	9130	9130	0
145	20240628	165800	416630210	9130	9130	9130	9130	0
146	20240628	165700	416630210	9130	9130	9130	9130	0
147	20240628	165600	416630210	9130	9130	9130	9130	0
148	20240628	165500	416630210	9130	9130	9130	9130	0
149	20240628	165400	416630210	9130	9130	9130	9130	0
150	20240628	165300	416630210	9130	9130	9130	9130	0
151	20240628	165200	416630210	9130	9130	9130	9130	0
152	20240628	165100	416630210	9130	9130	9130	9130	2409
153	20240628	165000	416630210	9130	9130	9130	9130	0
154	20240628	164900	416630210	9130	9130	9130	9130	0
155	20240628	164800	416630210	9130	9130	9130	9130	0
156	20240628	164700	416630210	9130	9130	9130	9130	0
157	20240628	164600	416630210	9130	9130	9130	9130	0
158	20240628	164500	416630210	9130	9130	9130	9130	0
159	20240628	164400	416630210	9130	9130	9130	9130	0
160	20240628	164300	416630210	9130	9130	9130	9130	0
161	20240628	164200	416630210	9130	9130	9130	9130	0
162	20240628	164100	416630210	9130	9130	9130	9130	0
163	20240628	164000	416630210	9130	9130	9130	9130	0
164	20240628	163900	416630210	9130	9130	9130	9130	0
165	20240628	163800	416630210	9130	9130	9130	9130	0
166	20240628	163700	416630210	9130	9130	9130	9130	0
167	20240628	163600	416630210	9130	9130	9130	9130	0
168	20240628	163500	416630210	9130	9130	9130	9130	0
169	20240628	163400	416630210	9130	9130	9130	9130	0
170	20240628	163300	416630210	9130	9130	9130	9130	0
171	20240628	163200	416630210	9130	9130	9130	9130	0
172	20240628	163100	416630210	9130	9130	9130	9130	0
173	20240628	163000	416630210	9130	9130	9130	9130	0
174	20240628	162900	416630210	9130	9130	9130	9130	0
175	20240628	162800	416630210	9130	9130	9130	9130	0
176	20240628	162700	416630210	9130	9130	9130	9130	0
177	20240628	162600	416630210	9130	9130	9130	9130	0
178	20240628	162500	416630210	9130	9130	9130	9130	0
179	20240628	162400	416630210	9130	9130	9130	9130	0
180	20240628	162300	416630210	9130	9130	9130	9130	0
181	20240628	162200	416630210	9130	9130	9130	9130	0
182	20240628	162100	416630210	9130	9130	9130	9130	2409
183	20240628	162000	416630210	9130	9130	9130	9130	0
184	20240628	161900	416630210	9130	9130	9130	9130	0
185	20240628	161800	416630210	9130	9130	9130	9130	0
186	20240628	161700	416630210	9130	9130	9130	9130	0
187	20240628	161600	416630210	9130	9130	9130	9130	0
188	20240628	161500	416630210	9130	9130	9130	9130	0
189	20240628	161400	416630210	9130	9130	9130	9130	0
190	20240628	161300	416630210	9130	9130	9130	9130	0
191	20240628	161200	416630210	9130	9130	9130	9130	0
192	20240628	161100	416630210	9130	9130	9130	9130	0
193	20240628	161000	416630210	9130	9130	9130	9130	0
194	20240628	160900	416630210	9130	9130	9130	9130	0
195	20240628	160800	416630210	9130	9130	9130	9130	0
196	20240628	160700	416630210	9130	9130	9130	9130	0
197	20240628	160600	416630210	9130	9130	9130	9130	0
198	20240628	160500	416630210	9130	9130	9130	9130	0
199	20240628	160400	416630210	9130	9130	9130	9130	0
200	20240628	160300	416630210	9130	9130	9130	9130	0
201	20240628	160200	416630210	9130	9130	9130	9130	0
202	20240628	160100	416630210	9130	9130	9130	9130	0
203	20240628	160000	416630210	9130	9130	9130	9130	0
204	20240628	155900	416630210	9130	9130	9130	9130	0
205	20240628	155800	416630210	9130	9130	9130	9130	0
206	20240628	155700	416630210	9130	9130	9130	9130	0
207	20240628	155600	416630210	9130	9130	9130	9130	0
208	20240628	155500	416630210	9130	9130	9130	9130	0
209	20240628	155400	416630210	9130	9130	9130	9130	0
210	20240628	155300	416630210	9130	9130	9130	9130	0
211	20240628	155200	416630210	9130	9130	9130	9130	0
212	20240628	155100	416630210	9130	9130	9130	9130	2409
213	20240628	155000	416630210	9130	9130	9130	9130	0
214	20240628	154900	416630210	9130	9130	9130	9130	0
215	20240628	154800	416630210	9130	9130	9130	9130	0
216	20240628	154700	416630210	9130	9130	9130	9130	0
217	20240628	154600	416630210	9130	9130	9130	9130	0
218	20240628	154500	416630210	9130	9130	9130	9130	0
219	20240628	154400	416630210	9130	9130	9130	9130	0
220	20240628	154300	416630210	9130	9130	9130	9130	0
221	20240628	154200	416630210	9130	9130	9130	9130	0
222	20240628	154100	416630210	9130	9130	9130	9130	0
223	20240628	154000	416630210	9130	9130	9130	9130	0
224	20240628	153900	416630210	9130	9130	9130	9130	0
225	20240628	153800	416630210	9130	9130	9130	9130	0
226	20240628	153700	416630210	9130	9130	9130	9130	0
227	20240628	153600	416630210	9130	9130	9130	9130	0
228	20240628	153500	416630210	9130	9130	9130	9130	0
229	20240628	153400	416630210	9130	9130	9130	9130	0
230	20240628	153300	416630210	9130	9130	9130	9130	0
231	20240628	153200	416630210	9130	9130	9130	9130	0
232	20240628	153100	416630210	9130	9130	9130	9130	0
233	20240628	153000	416630210	9130	9130	9130	9130	2409
234	20240628	152900	394636040	9180	9180	9180	9180	0
235	20240628	152800	394636040	9180	9180	9180	9180	0
236	20240628	152700	394636040	9180	9180	9180	9180	0
237	20240628	152600	394636040	9180	9180	9180	9180	0
238	20240628	152500	394636040	9180	9180	9180	9180	0
239	20240628	152400	394636040	9180	9180	9180	9180	0
240	20240628	152300	394636040	9180	9180	9180	9180	0
241	20240628	152200	394636040	9180	9180	9180	9180	0
242	20240628	152100	394636040	9180	9180	9180	9180	0
243	20240628	152000	394636040	9180	9180	9180	9180	0
244	20240628	151900	394636040	9180	9150	9180	9150	715
245	20240628	151800	388077620	9170	9140	9170	9140	300
246	20240628	151700	385334840	9140	9160	9160	9140	54
247	20240628	151600	384840400	9130	9140	9140	9130	636
248	20240628	151500	379028120	9140	9150	9170	9140	1446
249	20240628	151400	365809260	9150	9140	9150	9140	29
250	20240628	151300	365544150	9140	9150	9150	9140	141
251	20240628	151200	364254590	9150	9160	9160	9150	1050
252	20240628	151100	354644580	9170	9170	9170	9170	50
253	20240628	151000	354186080	9160	9160	9160	9160	1
254	20240628	150900	354176920	9160	9160	9160	9160	90
255	20240628	150800	353352520	9160	9160	9160	9160	60
256	20240628	150700	352802920	9160	9160	9160	9160	90
257	20240628	150600	351978520	9180	9170	9180	9160	301
258	20240628	150500	349219350	9170	9180	9180	9170	128
259	20240628	150400	348045090	9170	9170	9170	9170	68
260	20240628	150300	347421530	9170	9190	9190	9170	9
261	20240628	150200	347338870	9190	9190	9190	9190	0
262	20240628	150100	347338870	9190	9160	9190	9160	402
263	20240628	150000	343656490	9190	9190	9190	9190	30
264	20240628	145900	343380790	9190	9190	9190	9190	1
265	20240628	145800	343371600	9190	9190	9190	9190	2
266	20240628	145700	343353220	9160	9160	9160	9160	57
267	20240628	145600	342831100	9180	9180	9180	9180	0
268	20240628	145500	342831100	9180	9180	9180	9180	20
269	20240628	145400	342647500	9180	9180	9180	9180	447
270	20240628	145300	338544040	9180	9180	9180	9180	6
271	20240628	145200	338488960	9160	9170	9170	9160	640
272	20240628	145100	332626320	9170	9180	9180	9170	201
273	20240628	145000	330783140	9170	9180	9180	9170	500
274	20240628	144900	326197140	9190	9180	9190	9180	57
275	20240628	144800	325673860	9190	9190	9190	9190	45
276	20240628	144700	325260310	9180	9200	9200	9180	255
277	20240628	144600	322919310	9180	9190	9200	9180	520
278	20240628	144500	318145120	9200	9200	9200	9200	10
279	20240628	144400	318053120	9190	9190	9190	9190	50
280	20240628	144300	317593620	9200	9200	9200	9200	0
281	20240628	144200	317593620	9200	9200	9200	9200	0
282	20240628	144100	317593620	9200	9200	9200	9200	0
283	20240628	144000	317593620	9200	9200	9200	9200	0
284	20240628	143900	317593620	9200	9200	9200	9200	10
285	20240628	143800	317501620	9200	9200	9200	9200	0
286	20240628	143700	317501620	9200	9200	9200	9200	0
287	20240628	143600	317501620	9200	9210	9210	9200	20
288	20240628	143500	317317520	9220	9220	9220	9220	0
289	20240628	143400	317317520	9220	9220	9220	9220	0
290	20240628	143300	317317520	9220	9220	9220	9220	0
291	20240628	143200	317317520	9220	9220	9220	9220	1
292	20240628	143100	317308300	9220	9200	9220	9200	62
293	20240628	143000	316737840	9200	9210	9210	9200	142
294	20240628	142900	315431240	9210	9210	9210	9210	60
295	20240628	142800	314878640	9200	9200	9200	9200	0
296	20240628	142700	314878640	9200	9200	9200	9200	0
297	20240628	142600	314878640	9200	9200	9200	9200	10
298	20240628	142500	314786640	9210	9210	9210	9210	10
299	20240628	142400	314694540	9210	9210	9210	9210	0
300	20240628	142300	314694540	9210	9210	9210	9210	5
301	20240628	142200	314648490	9170	9170	9170	9170	1
302	20240628	142100	314639320	9170	9200	9200	9170	8508
303	20240628	142000	236547710	9210	9210	9210	9210	155
304	20240628	141900	235120160	9200	9200	9200	9200	0
305	20240628	141800	235120160	9200	9210	9210	9200	1471
306	20240628	141700	221585330	9220	9220	9220	9220	1
307	20240628	141600	221576110	9220	9220	9220	9220	0
308	20240628	141500	221576110	9220	9220	9220	9220	0
309	20240628	141400	221576110	9220	9220	9220	9220	100
310	20240628	141300	220654110	9220	9220	9220	9220	3
311	20240628	141200	220626450	9210	9210	9210	9210	0
312	20240628	141100	220626450	9210	9210	9210	9210	0
313	20240628	141000	220626450	9210	9210	9210	9210	0
314	20240628	140900	220626450	9210	9210	9210	9210	1
315	20240628	140800	220617240	9210	9210	9210	9210	100
316	20240628	140700	219696240	9220	9220	9220	9220	0
317	20240628	140600	219696240	9220	9220	9220	9220	0
318	20240628	140500	219696240	9220	9220	9220	9220	200
319	20240628	140400	217852240	9210	9210	9210	9210	0
320	20240628	140300	217852240	9210	9200	9210	9200	2
321	20240628	140200	217833830	9200	9200	9200	9200	0
322	20240628	140100	217833830	9200	9200	9200	9200	0
323	20240628	140000	217833830	9200	9200	9200	9200	0
324	20240628	135900	217833830	9200	9200	9200	9200	270
325	20240628	135800	215349830	9200	9210	9210	9200	463
326	20240628	135700	211088610	9200	9200	9200	9200	0
327	20240628	135600	211088610	9200	9210	9210	9200	159
328	20240628	135500	209625580	9220	9210	9220	9210	63
329	20240628	135400	209044850	9210	9210	9210	9210	50
330	20240628	135300	208584350	9220	9220	9220	9220	0
331	20240628	135200	208584350	9220	9220	9220	9220	0
332	20240628	135100	208584350	9220	9220	9220	9220	39
333	20240628	135000	208224770	9220	9220	9220	9220	30
334	20240628	134900	207948170	9210	9210	9210	9210	0
335	20240628	134800	207948170	9210	9210	9210	9210	50
336	20240628	134700	207487670	9210	9210	9230	9210	505
337	20240628	134600	202833080	9210	9210	9210	9210	2
338	20240628	134500	202814660	9210	9210	9210	9210	89
339	20240628	134400	201994970	9220	9220	9220	9220	0
340	20240628	134300	201994970	9220	9210	9220	9210	2
341	20240628	134200	201976540	9190	9190	9190	9190	0
342	20240628	134100	201976540	9190	9190	9190	9190	20
343	20240628	134000	201792740	9200	9200	9200	9200	0
344	20240628	133900	201792740	9200	9200	9200	9200	0
345	20240628	133800	201792740	9200	9200	9200	9200	14
346	20240628	133700	201663940	9200	9200	9200	9200	0
347	20240628	133600	201663940	9200	9200	9200	9200	0
348	20240628	133500	201663940	9200	9200	9200	9200	30
349	20240628	133400	201387940	9200	9200	9200	9200	3
350	20240628	133300	201360340	9200	9200	9200	9200	0
351	20240628	133200	201360340	9200	9200	9200	9200	0
352	20240628	133100	201360340	9200	9200	9200	9200	60
353	20240628	133000	200808340	9200	9200	9200	9200	0
354	20240628	132900	200808340	9200	9190	9200	9190	3
355	20240628	132800	200780750	9190	9180	9190	9180	1048
356	20240628	132700	191149810	9180	9180	9180	9180	0
357	20240628	132600	191149810	9180	9180	9180	9180	0
358	20240628	132500	191149810	9180	9180	9180	9180	0
359	20240628	132400	191149810	9180	9180	9180	9180	2
360	20240628	132300	191131450	9180	9180	9180	9180	43
361	20240628	132200	190736710	9180	9180	9180	9180	0
362	20240628	132100	190736710	9180	9180	9180	9180	55
363	20240628	132000	190231810	9190	9190	9190	9190	0
364	20240628	131900	190231810	9190	9190	9190	9190	0
365	20240628	131800	190231810	9190	9190	9190	9190	0
366	20240628	131700	190231810	9190	9190	9190	9190	165
367	20240628	131600	188715460	9200	9200	9200	9200	0
368	20240628	131500	188715460	9200	9200	9200	9200	0
369	20240628	131400	188715460	9200	9200	9200	9200	0
370	20240628	131300	188715460	9200	9200	9200	9200	0
371	20240628	131200	188715460	9200	9200	9200	9200	1
372	20240628	131100	188706260	9200	9200	9200	9200	0
373	20240628	131000	188706260	9200	9200	9200	9200	0
374	20240628	130900	188706260	9200	9200	9200	9200	1
375	20240628	130800	188697060	9200	9200	9200	9200	0
376	20240628	130700	188697060	9200	9200	9200	9200	0
377	20240628	130600	188697060	9200	9200	9200	9200	5
378	20240628	130500	188651060	9200	9200	9200	9200	0
379	20240628	130400	188651060	9200	9200	9200	9200	1
380	20240628	130300	188641860	9180	9180	9180	9180	0
381	20240628	130200	188641860	9180	9180	9180	9180	0
382	20240628	130100	188641860	9180	9180	9180	9180	0
383	20240628	130000	188641860	9180	9180	9180	9180	0
384	20240628	125900	188641860	9180	9180	9180	9180	5
385	20240628	125800	188595960	9200	9200	9200	9200	50
386	20240628	125700	188135960	9200	9200	9200	9200	5
387	20240628	125600	188089960	9180	9210	9210	9180	91
388	20240628	125500	187253980	9180	9180	9180	9180	1
389	20240628	125400	187244800	9190	9190	9190	9190	0
390	20240628	125300	187244800	9190	9190	9190	9190	0
391	20240628	125200	187244800	9190	9190	9190	9190	300
392	20240628	125100	184487800	9190	9190	9190	9190	0
393	20240628	125000	184487800	9190	9190	9190	9190	0
394	20240628	124900	184487800	9190	9190	9190	9190	100
395	20240628	124800	183568800	9200	9200	9200	9200	0
396	20240628	124700	183568800	9200	9200	9200	9200	0
397	20240628	124600	183568800	9200	9200	9200	9200	0
398	20240628	124500	183568800	9200	9200	9200	9200	10
399	20240628	124400	183476800	9210	9210	9210	9210	94
400	20240628	124300	182611060	9210	9210	9210	9210	0
401	20240628	124200	182611060	9210	9210	9210	9210	0
402	20240628	124100	182611060	9210	9210	9210	9210	5
403	20240628	124000	182565010	9210	9210	9210	9210	0
404	20240628	123900	182565010	9210	9210	9210	9210	0
405	20240628	123800	182565010	9210	9210	9210	9210	1
406	20240628	123700	182555800	9210	9210	9210	9210	1
407	20240628	123600	182546590	9220	9220	9220	9220	0
408	20240628	123500	182546590	9220	9190	9220	9180	754
409	20240628	123400	175617190	9220	9220	9220	9220	2
410	20240628	123300	175598750	9220	9220	9220	9220	2
411	20240628	123200	175580310	9220	9220	9220	9220	0
412	20240628	123100	175580310	9220	9220	9220	9220	0
413	20240628	123000	175580310	9220	9210	9220	9210	8
414	20240628	122900	175506590	9210	9210	9210	9210	31
415	20240628	122800	175221080	9210	9210	9210	9210	0
416	20240628	122700	175221080	9210	9220	9220	9210	157
417	20240628	122600	173774610	9210	9210	9210	9210	115
418	20240628	122500	172715460	9210	9210	9210	9210	0
419	20240628	122400	172715460	9210	9210	9210	9210	5
420	20240628	122300	172669410	9180	9180	9180	9180	4
421	20240628	122200	172632690	9210	9210	9210	9210	0
422	20240628	122100	172632690	9210	9210	9210	9210	0
423	20240628	122000	172632690	9210	9210	9210	9210	15
424	20240628	121900	172494540	9210	9210	9210	9210	6
425	20240628	121800	172439280	9200	9200	9200	9200	0
426	20240628	121700	172439280	9200	9200	9200	9200	0
427	20240628	121600	172439280	9200	9180	9200	9180	44
428	20240628	121500	172034880	9200	9200	9200	9200	1
429	20240628	121400	172025680	9170	9170	9170	9170	46
430	20240628	121300	171603860	9200	9200	9200	9200	35
431	20240628	121200	171281860	9200	9170	9200	9170	2
432	20240628	121100	171263490	9170	9180	9180	9170	540
433	20240628	121000	166309600	9180	9180	9180	9180	0
434	20240628	120900	166309600	9180	9180	9180	9180	0
435	20240628	120800	166309600	9180	9180	9180	9180	0
436	20240628	120700	166309600	9180	9190	9190	9180	200
437	20240628	120600	164472060	9200	9200	9200	9200	0
438	20240628	120500	164472060	9200	9200	9200	9200	0
439	20240628	120400	164472060	9200	9200	9200	9200	0
440	20240628	120300	164472060	9200	9200	9200	9200	10
441	20240628	120200	164380060	9200	9200	9200	9200	0
442	20240628	120100	164380060	9200	9200	9200	9200	0
443	20240628	120000	164380060	9200	9200	9200	9200	1
444	20240628	115900	164370860	9200	9200	9200	9200	109
445	20240628	115800	163368060	9200	9200	9200	9200	34
446	20240628	115700	163055260	9210	9210	9210	9210	0
447	20240628	115600	163055260	9210	9210	9210	9210	0
448	20240628	115500	163055260	9210	9200	9210	9190	209
449	20240628	115400	161133660	9210	9210	9210	9210	6
450	20240628	115300	161078400	9210	9210	9210	9210	7
451	20240628	115200	161013930	9210	9210	9210	9210	3
452	20240628	115100	160986300	9180	9180	9180	9180	50
453	20240628	115000	160527300	9190	9200	9200	9190	1037
454	20240628	114900	150993060	9210	9210	9210	9210	3
455	20240628	114800	150965430	9210	9210	9210	9210	0
456	20240628	114700	150965430	9210	9220	9220	9210	112
457	20240628	114600	149933850	9210	9210	9210	9210	1
458	20240628	114500	149924640	9220	9220	9220	9220	0
459	20240628	114400	149924640	9220	9220	9220	9220	0
460	20240628	114300	149924640	9220	9220	9220	9220	3
461	20240628	114200	149896980	9210	9210	9210	9210	0
462	20240628	114100	149896980	9210	9210	9210	9210	10
463	20240628	114000	149804880	9220	9220	9220	9220	5
464	20240628	113900	149758780	9220	9220	9220	9220	1
465	20240628	113800	149749560	9220	9220	9220	9220	0
466	20240628	113700	149749560	9220	9220	9220	9220	4
467	20240628	113600	149712680	9210	9210	9210	9210	208
468	20240628	113500	147797000	9200	9200	9200	9200	0
469	20240628	113400	147797000	9200	9200	9200	9200	392
470	20240628	113300	144190600	9200	9200	9200	9200	60
471	20240628	113200	143638600	9200	9190	9200	9190	19
472	20240628	113100	143463980	9190	9180	9190	9180	393
473	20240628	113000	139856160	9180	9180	9180	9180	50
474	20240628	112900	139397160	9180	9180	9180	9180	264
475	20240628	112800	136973640	9180	9180	9180	9180	17
476	20240628	112700	136817580	9180	9180	9180	9180	40
477	20240628	112600	136450380	9170	9170	9170	9170	1
478	20240628	112500	136441210	9170	9170	9170	9170	0
479	20240628	112400	136441210	9170	9170	9170	9170	20
480	20240628	112300	136257810	9180	9180	9180	9180	1
481	20240628	112200	136248630	9180	9180	9180	9180	0
482	20240628	112100	136248630	9180	9170	9180	9170	60
483	20240628	112000	135698330	9180	9180	9180	9180	0
484	20240628	111900	135698330	9180	9180	9180	9180	0
485	20240628	111800	135698330	9180	9180	9180	9180	4
486	20240628	111700	135661610	9170	9170	9170	9170	0
487	20240628	111600	135661610	9170	9180	9180	9170	61
488	20240628	111500	135102130	9170	9170	9170	9170	0
489	20240628	111400	135102130	9170	9170	9170	9170	0
490	20240628	111300	135102130	9170	9170	9170	9170	82
491	20240628	111200	134350190	9170	9170	9170	9170	40
492	20240628	111100	133983390	9170	9170	9170	9170	0
493	20240628	111000	133983390	9170	9170	9170	9170	5
494	20240628	110900	133937540	9160	9160	9160	9160	1
495	20240628	110800	133928380	9160	9160	9160	9160	1
496	20240628	110700	133919220	9160	9160	9160	9160	2
497	20240628	110600	133900900	9160	9160	9160	9160	0
498	20240628	110500	133900900	9160	9160	9160	9160	0
499	20240628	110400	133900900	9160	9160	9160	9160	68
500	20240628	110300	133278020	9150	9150	9150	9150	123
501	20240628	110200	132152570	9150	9150	9150	9150	0
502	20240628	110100	132152570	9150	9150	9150	9150	0
503	20240628	110000	132152570	9150	9150	9150	9150	3
504	20240628	105900	132125120	9140	9140	9140	9140	0
505	20240628	105800	132125120	9140	9140	9140	9140	110
506	20240628	105700	131119720	9140	9140	9140	9140	0
507	20240628	105600	131119720	9140	9140	9140	9140	0
508	20240628	105500	131119720	9140	9140	9140	9140	1
509	20240628	105400	131110580	9150	9150	9150	9150	30
510	20240628	105300	130836080	9140	9140	9140	9140	0
511	20240628	105200	130836080	9140	9140	9140	9140	0
512	20240628	105100	130836080	9140	9140	9140	9140	0
513	20240628	105000	130836080	9140	9140	9140	9140	188
514	20240628	104900	129117760	9150	9150	9150	9150	11
515	20240628	104800	129017110	9150	9150	9150	9150	1
516	20240628	104700	129007960	9150	9150	9150	9150	207
517	20240628	104600	127113910	9150	9150	9150	9150	0
518	20240628	104500	127113910	9150	9160	9160	9150	5
519	20240628	104400	127068120	9160	9160	9160	9160	1
520	20240628	104300	127058960	9150	9150	9150	9150	0
521	20240628	104200	127058960	9150	9150	9150	9150	0
522	20240628	104100	127058960	9150	9150	9150	9150	0
523	20240628	104000	127058960	9150	9150	9150	9150	0
524	20240628	103900	127058960	9150	9150	9150	9150	1
525	20240628	103800	127049810	9130	9140	9140	9130	30
526	20240628	103700	126775870	9130	9130	9130	9130	0
527	20240628	103600	126775870	9130	9140	9140	9130	65
528	20240628	103500	126181860	9140	9130	9140	9130	76
529	20240628	103400	125487830	9130	9130	9130	9130	0
530	20240628	103300	125487830	9130	9130	9130	9130	339
531	20240628	103200	122392760	9130	9120	9130	9120	1114
532	20240628	103100	112222640	9130	9130	9130	9130	15
533	20240628	103000	112085690	9130	9130	9130	9130	0
534	20240628	102900	112085690	9130	9120	9130	9120	18
535	20240628	102800	111921430	9130	9130	9130	9130	110
536	20240628	102700	110917130	9130	9130	9130	9130	5
537	20240628	102600	110871480	9130	9130	9130	9130	0
538	20240628	102500	110871480	9130	9130	9130	9130	0
539	20240628	102400	110871480	9130	9130	9130	9130	0
540	20240628	102300	110871480	9130	9130	9130	9130	110
541	20240628	102200	109867180	9130	9130	9130	9130	0
542	20240628	102100	109867180	9130	9130	9130	9130	0
543	20240628	102000	109867180	9130	9130	9130	9130	2
544	20240628	101900	109848920	9130	9130	9130	9130	15
545	20240628	101800	109711970	9130	9130	9130	9130	153
546	20240628	101700	108315080	9140	9140	9140	9140	90
547	20240628	101600	107492480	9140	9140	9140	9140	0
548	20240628	101500	107492480	9140	9150	9150	9140	98
549	20240628	101400	106596110	9150	9140	9150	9140	40
550	20240628	101300	106230140	9150	9150	9150	9150	241
551	20240628	101200	104024990	9150	9150	9150	9150	667
552	20240628	101100	97921940	9150	9150	9150	9150	101
553	20240628	101000	96997790	9180	9180	9180	9180	0
554	20240628	100900	96997790	9180	9170	9180	9170	100
555	20240628	100800	96080280	9180	9150	9180	9150	196
556	20240628	100700	94286190	9140	9140	9140	9140	279
557	20240628	100600	91736130	9130	9130	9130	9130	1106
558	20240628	100500	81638350	9130	9130	9130	9130	0
559	20240628	100400	81638350	9130	9130	9130	9130	0
560	20240628	100300	81638350	9130	9130	9130	9130	3
561	20240628	100200	81610960	9110	9120	9120	9110	425
562	20240628	100100	77736210	9110	9110	9110	9110	242
563	20240628	100000	75531590	9110	9110	9110	9110	1
564	20240628	095900	75522480	9110	9120	9120	9110	189
565	20240628	095800	73800680	9130	9120	9130	9120	25
566	20240628	095700	73572630	9130	9130	9130	9130	3
567	20240628	095600	73545240	9130	9130	9130	9130	5
568	20240628	095500	73499590	9120	9120	9120	9120	111
569	20240628	095400	72487270	9130	9130	9130	9130	0
570	20240628	095300	72487270	9130	9130	9130	9130	30
571	20240628	095200	72213370	9130	9130	9130	9130	1
572	20240628	095100	72204240	9100	9100	9100	9100	2
573	20240628	095000	72186040	9100	9120	9120	9100	1147
574	20240628	094900	61745750	9130	9130	9130	9130	2
575	20240628	094800	61727490	9130	9130	9130	9130	40
576	20240628	094700	61362290	9130	9130	9130	9130	4
577	20240628	094600	61325770	9120	9120	9120	9120	0
578	20240628	094500	61325770	9120	9120	9120	9120	0
579	20240628	094400	61325770	9120	9120	9120	9120	54
580	20240628	094300	60833290	9120	9120	9120	9120	1
581	20240628	094200	60824170	9120	9120	9120	9120	0
582	20240628	094100	60824170	9120	9120	9120	9120	1
583	20240628	094000	60815050	9120	9120	9120	9120	0
584	20240628	093900	60815050	9120	9120	9120	9120	50
585	20240628	093800	60359050	9120	9110	9120	9110	308
586	20240628	093700	57553160	9110	9110	9110	9110	18
587	20240628	093600	57389180	9110	9110	9110	9110	60
588	20240628	093500	56842580	9110	9110	9110	9110	25
589	20240628	093400	56614830	9110	9110	9110	9110	0
590	20240628	093300	56614830	9110	9110	9110	9110	1
591	20240628	093200	56605720	9130	9130	9130	9130	10
592	20240628	093100	56514420	9140	9140	9140	9140	230
593	20240628	093000	54412220	9140	9140	9140	9140	50
594	20240628	092900	53955220	9140	9140	9140	9140	1
595	20240628	092800	53946080	9140	9140	9140	9140	0
596	20240628	092700	53946080	9140	9140	9140	9140	0
597	20240628	092600	53946080	9140	9130	9140	9110	115
598	20240628	092500	52896740	9140	9140	9140	9140	0
599	20240628	092400	52896740	9140	9140	9140	9140	5
600	20240628	092300	52851040	9130	9130	9130	9130	0
601	20240628	092200	52851040	9130	9120	9130	9110	900
602	20240628	092100	44641540	9130	9140	9140	9130	600
603	20240628	092000	39163530	9140	9130	9140	9130	214
604	20240628	091900	37208810	9130	9130	9130	9130	0
605	20240628	091800	37208810	9130	9130	9130	9130	1
606	20240628	091700	37199680	9130	9130	9130	9130	1
607	20240628	091600	37190550	9120	9120	9120	9120	1
608	20240628	091500	37181430	9120	9120	9120	9090	649
609	20240628	091400	31271550	9090	9100	9120	9090	107
610	20240628	091300	30298680	9080	9100	9100	9080	150
611	20240628	091200	28934920	9120	9120	9120	9120	0
612	20240628	091100	28934920	9120	9100	9120	9100	150
613	20240628	091000	27567920	9100	9120	9120	9100	1201
614	20240628	090900	16634460	9130	9120	9130	9110	534
615	20240628	090800	11765690	9130	9130	9130	9130	10
616	20240628	090700	11674390	9130	9140	9140	9130	20
617	20240628	090600	11491690	9110	9110	9110	9110	0
618	20240628	090500	11491690	9110	9110	9110	9110	0
619	20240628	090400	11491690	9110	9110	9110	9110	0
620	20240628	090300	11491690	9110	9110	9110	9110	0
621	20240628	090200	11491690	9110	9130	9130	9110	46
622	20240628	090100	11072310	9130	9130	9130	9130	154
623	20240628	090000	9666290	9110	9100	9110	9100	1049