KissMeData/069510/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	195200	8515890	9790	9790	9790	9790	85
3	20240628	195100	8515890	9790	9790	9790	9790	0
4	20240628	195000	8515890	9790	9790	9790	9790	0
5	20240628	194900	8515890	9790	9790	9790	9790	0
6	20240628	194800	8515890	9790	9790	9790	9790	0
7	20240628	194700	8515890	9790	9790	9790	9790	0
8	20240628	194600	8515890	9790	9790	9790	9790	0
9	20240628	194500	8515890	9790	9790	9790	9790	0
10	20240628	194400	8515890	9790	9790	9790	9790	0
11	20240628	194300	8515890	9790	9790	9790	9790	0
12	20240628	194200	8515890	9790	9790	9790	9790	0
13	20240628	194100	8515890	9790	9790	9790	9790	0
14	20240628	194000	8515890	9790	9790	9790	9790	0
15	20240628	193900	8515890	9790	9790	9790	9790	0
16	20240628	193800	8515890	9790	9790	9790	9790	0
17	20240628	193700	8515890	9790	9790	9790	9790	0
18	20240628	193600	8515890	9790	9790	9790	9790	0
19	20240628	193500	8515890	9790	9790	9790	9790	0
20	20240628	193400	8515890	9790	9790	9790	9790	0
21	20240628	193300	8515890	9790	9790	9790	9790	0
22	20240628	193200	8515890	9790	9790	9790	9790	0
23	20240628	193100	8515890	9790	9790	9790	9790	0
24	20240628	193000	8515890	9790	9790	9790	9790	0
25	20240628	192900	8515890	9790	9790	9790	9790	0
26	20240628	192800	8515890	9790	9790	9790	9790	0
27	20240628	192700	8515890	9790	9790	9790	9790	0
28	20240628	192600	8515890	9790	9790	9790	9790	0
29	20240628	192500	8515890	9790	9790	9790	9790	0
30	20240628	192400	8515890	9790	9790	9790	9790	0
31	20240628	192300	8515890	9790	9790	9790	9790	0
32	20240628	192200	8515890	9790	9790	9790	9790	85
33	20240628	192100	8515890	9790	9790	9790	9790	0
34	20240628	192000	8515890	9790	9790	9790	9790	0
35	20240628	191900	8515890	9790	9790	9790	9790	0
36	20240628	191800	8515890	9790	9790	9790	9790	0
37	20240628	191700	8515890	9790	9790	9790	9790	0
38	20240628	191600	8515890	9790	9790	9790	9790	0
39	20240628	191500	8515890	9790	9790	9790	9790	0
40	20240628	191400	8515890	9790	9790	9790	9790	0
41	20240628	191300	8515890	9790	9790	9790	9790	0
42	20240628	191200	8515890	9790	9790	9790	9790	0
43	20240628	191100	8515890	9790	9790	9790	9790	0
44	20240628	191000	8515890	9790	9790	9790	9790	0
45	20240628	190900	8515890	9790	9790	9790	9790	0
46	20240628	190800	8515890	9790	9790	9790	9790	0
47	20240628	190700	8515890	9790	9790	9790	9790	0
48	20240628	190600	8515890	9790	9790	9790	9790	0
49	20240628	190500	8515890	9790	9790	9790	9790	0
50	20240628	190400	8515890	9790	9790	9790	9790	0
51	20240628	190300	8515890	9790	9790	9790	9790	0
52	20240628	190200	8515890	9790	9790	9790	9790	0
53	20240628	190100	8515890	9790	9790	9790	9790	0
54	20240628	190000	8515890	9790	9790	9790	9790	0
55	20240628	185900	8515890	9790	9790	9790	9790	0
56	20240628	185800	8515890	9790	9790	9790	9790	0
57	20240628	185700	8515890	9790	9790	9790	9790	0
58	20240628	185600	8515890	9790	9790	9790	9790	0
59	20240628	185500	8515890	9790	9790	9790	9790	0
60	20240628	185400	8515890	9790	9790	9790	9790	0
61	20240628	185300	8515890	9790	9790	9790	9790	0
62	20240628	185200	8515890	9790	9790	9790	9790	85
63	20240628	185100	8515890	9790	9790	9790	9790	0
64	20240628	185000	8515890	9790	9790	9790	9790	0
65	20240628	184900	8515890	9790	9790	9790	9790	0
66	20240628	184800	8515890	9790	9790	9790	9790	0
67	20240628	184700	8515890	9790	9790	9790	9790	0
68	20240628	184600	8515890	9790	9790	9790	9790	0
69	20240628	184500	8515890	9790	9790	9790	9790	0
70	20240628	184400	8515890	9790	9790	9790	9790	0
71	20240628	184300	8515890	9790	9790	9790	9790	0
72	20240628	184200	8515890	9790	9790	9790	9790	0
73	20240628	184100	8515890	9790	9790	9790	9790	0
74	20240628	184000	8515890	9790	9790	9790	9790	0
75	20240628	183900	8515890	9790	9790	9790	9790	0
76	20240628	183800	8515890	9790	9790	9790	9790	0
77	20240628	183700	8515890	9790	9790	9790	9790	0
78	20240628	183600	8515890	9790	9790	9790	9790	0
79	20240628	183500	8515890	9790	9790	9790	9790	0
80	20240628	183400	8515890	9790	9790	9790	9790	0
81	20240628	183300	8515890	9790	9790	9790	9790	0
82	20240628	183200	8515890	9790	9790	9790	9790	0
83	20240628	183100	8515890	9790	9790	9790	9790	0
84	20240628	183000	8515890	9790	9790	9790	9790	0
85	20240628	182900	8515890	9790	9790	9790	9790	0
86	20240628	182800	8515890	9790	9790	9790	9790	0
87	20240628	182700	8515890	9790	9790	9790	9790	0
88	20240628	182600	8515890	9790	9790	9790	9790	0
89	20240628	182500	8515890	9790	9790	9790	9790	0
90	20240628	182400	8515890	9790	9790	9790	9790	0
91	20240628	182300	8515890	9790	9790	9790	9790	0
92	20240628	182200	8515890	9790	9790	9790	9790	85
93	20240628	182100	8515890	9790	9790	9790	9790	0
94	20240628	182000	8515890	9790	9790	9790	9790	0
95	20240628	181900	8515890	9790	9790	9790	9790	0
96	20240628	181800	8515890	9790	9790	9790	9790	0
97	20240628	181700	8515890	9790	9790	9790	9790	0
98	20240628	181600	8515890	9790	9790	9790	9790	0
99	20240628	181500	8515890	9790	9790	9790	9790	0
100	20240628	181400	8515890	9790	9790	9790	9790	0
101	20240628	181300	8515890	9790	9790	9790	9790	0
102	20240628	181200	8515890	9790	9790	9790	9790	0
103	20240628	181100	8515890	9790	9790	9790	9790	0
104	20240628	181000	8515890	9790	9790	9790	9790	0
105	20240628	180900	8515890	9790	9790	9790	9790	0
106	20240628	180800	8515890	9790	9790	9790	9790	0
107	20240628	180700	8515890	9790	9790	9790	9790	0
108	20240628	180600	8515890	9790	9790	9790	9790	0
109	20240628	180500	8515890	9790	9790	9790	9790	0
110	20240628	180400	8515890	9790	9790	9790	9790	0
111	20240628	180300	8515890	9790	9790	9790	9790	0
112	20240628	180200	8515890	9790	9790	9790	9790	0
113	20240628	180100	8515890	9790	9790	9790	9790	0
114	20240628	180000	8515890	9790	9790	9790	9790	0
115	20240628	175900	8515890	9790	9790	9790	9790	0
116	20240628	175800	8515890	9790	9790	9790	9790	0
117	20240628	175700	8515890	9790	9790	9790	9790	0
118	20240628	175600	8515890	9790	9790	9790	9790	0
119	20240628	175500	8515890	9790	9790	9790	9790	0
120	20240628	175400	8515890	9790	9790	9790	9790	0
121	20240628	175300	8515890	9790	9790	9790	9790	0
122	20240628	175200	8515890	9790	9790	9790	9790	85
123	20240628	175100	8515890	9790	9790	9790	9790	0
124	20240628	175000	8515890	9790	9790	9790	9790	0
125	20240628	174900	8515890	9790	9790	9790	9790	0
126	20240628	174800	8515890	9790	9790	9790	9790	0
127	20240628	174700	8515890	9790	9790	9790	9790	0
128	20240628	174600	8515890	9790	9790	9790	9790	0
129	20240628	174500	8515890	9790	9790	9790	9790	0
130	20240628	174400	8515890	9790	9790	9790	9790	0
131	20240628	174300	8515890	9790	9790	9790	9790	0
132	20240628	174200	8515890	9790	9790	9790	9790	0
133	20240628	174100	8515890	9790	9790	9790	9790	0
134	20240628	174000	8515890	9790	9790	9790	9790	0
135	20240628	173900	8515890	9790	9790	9790	9790	0
136	20240628	173800	8515890	9790	9790	9790	9790	0
137	20240628	173700	8515890	9790	9790	9790	9790	0
138	20240628	173600	8515890	9790	9790	9790	9790	0
139	20240628	173500	8515890	9790	9790	9790	9790	0
140	20240628	173400	8515890	9790	9790	9790	9790	0
141	20240628	173300	8515890	9790	9790	9790	9790	0
142	20240628	173200	8515890	9790	9790	9790	9790	0
143	20240628	173100	8515890	9790	9790	9790	9790	0
144	20240628	173000	8515890	9790	9790	9790	9790	0
145	20240628	172900	8515890	9790	9790	9790	9790	0
146	20240628	172800	8515890	9790	9790	9790	9790	0
147	20240628	172700	8515890	9790	9790	9790	9790	0
148	20240628	172600	8515890	9790	9790	9790	9790	0
149	20240628	172500	8515890	9790	9790	9790	9790	0
150	20240628	172400	8515890	9790	9790	9790	9790	0
151	20240628	172300	8515890	9790	9790	9790	9790	0
152	20240628	172200	8515890	9790	9790	9790	9790	85
153	20240628	172100	8515890	9790	9790	9790	9790	0
154	20240628	172000	8515890	9790	9790	9790	9790	0
155	20240628	171900	8515890	9790	9790	9790	9790	0
156	20240628	171800	8515890	9790	9790	9790	9790	0
157	20240628	171700	8515890	9790	9790	9790	9790	0
158	20240628	171600	8515890	9790	9790	9790	9790	0
159	20240628	171500	8515890	9790	9790	9790	9790	0
160	20240628	171400	8515890	9790	9790	9790	9790	0
161	20240628	171300	8515890	9790	9790	9790	9790	0
162	20240628	171200	8515890	9790	9790	9790	9790	0
163	20240628	171100	8515890	9790	9790	9790	9790	0
164	20240628	171000	8515890	9790	9790	9790	9790	0
165	20240628	170900	8515890	9790	9790	9790	9790	0
166	20240628	170800	8515890	9790	9790	9790	9790	0
167	20240628	170700	8515890	9790	9790	9790	9790	0
168	20240628	170600	8515890	9790	9790	9790	9790	0
169	20240628	170500	8515890	9790	9790	9790	9790	0
170	20240628	170400	8515890	9790	9790	9790	9790	0
171	20240628	170300	8515890	9790	9790	9790	9790	0
172	20240628	170200	8515890	9790	9790	9790	9790	0
173	20240628	170100	8515890	9790	9790	9790	9790	0
174	20240628	170000	8515890	9790	9790	9790	9790	0
175	20240628	165900	8515890	9790	9790	9790	9790	0
176	20240628	165800	8515890	9790	9790	9790	9790	0
177	20240628	165700	8515890	9790	9790	9790	9790	0
178	20240628	165600	8515890	9790	9790	9790	9790	0
179	20240628	165500	8515890	9790	9790	9790	9790	0
180	20240628	165400	8515890	9790	9790	9790	9790	0
181	20240628	165300	8515890	9790	9790	9790	9790	0
182	20240628	165200	8515890	9790	9790	9790	9790	85
183	20240628	165100	8515890	9790	9790	9790	9790	0
184	20240628	165000	8515890	9790	9790	9790	9790	0
185	20240628	164900	8515890	9790	9790	9790	9790	0
186	20240628	164800	8515890	9790	9790	9790	9790	0
187	20240628	164700	8515890	9790	9790	9790	9790	0
188	20240628	164600	8515890	9790	9790	9790	9790	0
189	20240628	164500	8515890	9790	9790	9790	9790	0
190	20240628	164400	8515890	9790	9790	9790	9790	0
191	20240628	164300	8515890	9790	9790	9790	9790	0
192	20240628	164200	8515890	9790	9790	9790	9790	0
193	20240628	164100	8515890	9790	9790	9790	9790	0
194	20240628	164000	8515890	9790	9790	9790	9790	0
195	20240628	163900	8515890	9790	9790	9790	9790	0
196	20240628	163800	8515890	9790	9790	9790	9790	0
197	20240628	163700	8515890	9790	9790	9790	9790	0
198	20240628	163600	8515890	9790	9790	9790	9790	0
199	20240628	163500	8515890	9790	9790	9790	9790	0
200	20240628	163400	8515890	9790	9790	9790	9790	0
201	20240628	163300	8515890	9790	9790	9790	9790	0
202	20240628	163200	8515890	9790	9790	9790	9790	0
203	20240628	163100	8515890	9790	9790	9790	9790	0
204	20240628	163000	8515890	9790	9790	9790	9790	0
205	20240628	162900	8515890	9790	9790	9790	9790	0
206	20240628	162800	8515890	9790	9790	9790	9790	0
207	20240628	162700	8515890	9790	9790	9790	9790	0
208	20240628	162600	8515890	9790	9790	9790	9790	0
209	20240628	162500	8515890	9790	9790	9790	9790	0
210	20240628	162400	8515890	9790	9790	9790	9790	0
211	20240628	162300	8515890	9790	9790	9790	9790	0
212	20240628	162200	8515890	9790	9790	9790	9790	85
213	20240628	162100	8515890	9790	9790	9790	9790	0
214	20240628	162000	8515890	9790	9790	9790	9790	0
215	20240628	161900	8515890	9790	9790	9790	9790	0
216	20240628	161800	8515890	9790	9790	9790	9790	0
217	20240628	161700	8515890	9790	9790	9790	9790	0
218	20240628	161600	8515890	9790	9790	9790	9790	0
219	20240628	161500	8515890	9790	9790	9790	9790	0
220	20240628	161400	8515890	9790	9790	9790	9790	0
221	20240628	161300	8515890	9790	9790	9790	9790	0
222	20240628	161200	8515890	9790	9790	9790	9790	0
223	20240628	161100	8515890	9790	9790	9790	9790	0
224	20240628	161000	8515890	9790	9790	9790	9790	0
225	20240628	160900	8515890	9790	9790	9790	9790	0
226	20240628	160800	8515890	9790	9790	9790	9790	0
227	20240628	160700	8515890	9790	9790	9790	9790	0
228	20240628	160600	8515890	9790	9790	9790	9790	0
229	20240628	160500	8515890	9790	9790	9790	9790	0
230	20240628	160400	8515890	9790	9790	9790	9790	0
231	20240628	160300	8515890	9790	9790	9790	9790	0
232	20240628	160200	8515890	9790	9790	9790	9790	0
233	20240628	160100	8515890	9790	9790	9790	9790	0
234	20240628	160000	8515890	9790	9790	9790	9790	0
235	20240628	155900	8515890	9790	9790	9790	9790	0
236	20240628	155800	8515890	9790	9790	9790	9790	0
237	20240628	155700	8515890	9790	9790	9790	9790	0
238	20240628	155600	8515890	9790	9790	9790	9790	0
239	20240628	155500	8515890	9790	9790	9790	9790	0
240	20240628	155400	8515890	9790	9790	9790	9790	0
241	20240628	155300	8515890	9790	9790	9790	9790	0
242	20240628	155200	8515890	9790	9790	9790	9790	85
243	20240628	155100	8515890	9790	9790	9790	9790	0
244	20240628	155000	8515890	9790	9790	9790	9790	0
245	20240628	154900	8515890	9790	9790	9790	9790	0
246	20240628	154800	8515890	9790	9790	9790	9790	0
247	20240628	154700	8515890	9790	9790	9790	9790	0
248	20240628	154600	8515890	9790	9790	9790	9790	0
249	20240628	154500	8515890	9790	9790	9790	9790	0
250	20240628	154400	8515890	9790	9790	9790	9790	0
251	20240628	154300	8515890	9790	9790	9790	9790	0
252	20240628	154200	8515890	9790	9790	9790	9790	0
253	20240628	154100	8515890	9790	9790	9790	9790	0
254	20240628	154000	8515890	9790	9790	9790	9790	0
255	20240628	153900	8515890	9790	9790	9790	9790	0
256	20240628	153800	8515890	9790	9790	9790	9790	0
257	20240628	153700	8515890	9790	9790	9790	9790	0
258	20240628	153600	8515890	9790	9790	9790	9790	0
259	20240628	153500	8515890	9790	9790	9790	9790	0
260	20240628	153400	8515890	9790	9790	9790	9790	0
261	20240628	153300	8515890	9790	9790	9790	9790	0
262	20240628	153200	8515890	9790	9790	9790	9790	0
263	20240628	153100	8515890	9790	9790	9790	9790	0
264	20240628	153000	8515890	9790	9790	9790	9790	85
265	20240628	152900	7683740	9790	9790	9790	9790	0
266	20240628	152800	7683740	9790	9790	9790	9790	0
267	20240628	152700	7683740	9790	9790	9790	9790	0
268	20240628	152600	7683740	9790	9790	9790	9790	0
269	20240628	152500	7683740	9790	9790	9790	9790	0
270	20240628	152400	7683740	9790	9790	9790	9790	0
271	20240628	152300	7683740	9790	9790	9790	9790	0
272	20240628	152200	7683740	9790	9790	9790	9790	0
273	20240628	152100	7683740	9790	9790	9790	9790	0
274	20240628	152000	7683740	9790	9790	9790	9790	0
275	20240628	151900	7683740	9790	9790	9790	9790	0
276	20240628	151800	7683740	9790	9790	9790	9790	0
277	20240628	151700	7683740	9790	9790	9790	9790	0
278	20240628	151600	7683740	9790	9790	9790	9790	0
279	20240628	151500	7683740	9790	9790	9790	9790	0
280	20240628	151400	7683740	9790	9790	9790	9790	0
281	20240628	151300	7683740	9790	9790	9790	9790	0
282	20240628	151200	7683740	9790	9790	9790	9790	0
283	20240628	151100	7683740	9790	9790	9790	9790	0
284	20240628	151000	7683740	9790	9790	9790	9790	0
285	20240628	150900	7683740	9790	9790	9790	9790	0
286	20240628	150800	7683740	9790	9790	9790	9790	0
287	20240628	150700	7683740	9790	9790	9790	9790	0
288	20240628	150600	7683740	9790	9790	9790	9790	0
289	20240628	150500	7683740	9790	9790	9790	9790	0
290	20240628	150400	7683740	9790	9790	9790	9790	0
291	20240628	150300	7683740	9790	9790	9790	9790	1
292	20240628	150200	7673950	9790	9790	9790	9790	0
293	20240628	150100	7673950	9790	9790	9790	9790	0
294	20240628	150000	7673950	9790	9790	9790	9790	0
295	20240628	145900	7673950	9790	9790	9790	9790	0
296	20240628	145800	7673950	9790	9790	9790	9790	0
297	20240628	145700	7673950	9790	9790	9790	9790	0
298	20240628	145600	7673950	9790	9790	9790	9790	0
299	20240628	145500	7673950	9790	9790	9790	9790	0
300	20240628	145400	7673950	9790	9790	9790	9790	0
301	20240628	145300	7673950	9790	9790	9790	9790	0
302	20240628	145200	7673950	9790	9790	9790	9790	0
303	20240628	145100	7673950	9790	9790	9790	9790	0
304	20240628	145000	7673950	9790	9790	9790	9790	0
305	20240628	144900	7673950	9790	9790	9790	9790	0
306	20240628	144800	7673950	9790	9790	9790	9790	0
307	20240628	144700	7673950	9790	9790	9790	9790	0
308	20240628	144600	7673950	9790	9790	9790	9790	0
309	20240628	144500	7673950	9790	9790	9790	9790	0
310	20240628	144400	7673950	9790	9790	9790	9790	0
311	20240628	144300	7673950	9790	9790	9790	9790	0
312	20240628	144200	7673950	9790	9790	9790	9790	0
313	20240628	144100	7673950	9790	9790	9790	9790	0
314	20240628	144000	7673950	9790	9790	9790	9790	0
315	20240628	143900	7673950	9790	9790	9790	9790	0
316	20240628	143800	7673950	9790	9790	9790	9790	0
317	20240628	143700	7673950	9790	9790	9790	9790	0
318	20240628	143600	7673950	9790	9790	9790	9790	0
319	20240628	143500	7673950	9790	9790	9790	9790	0
320	20240628	143400	7673950	9790	9790	9790	9790	0
321	20240628	143300	7673950	9790	9790	9790	9790	0
322	20240628	143200	7673950	9790	9790	9790	9790	0
323	20240628	143100	7673950	9790	9790	9790	9790	0
324	20240628	143000	7673950	9790	9790	9790	9790	0
325	20240628	142900	7673950	9790	9790	9790	9790	0
326	20240628	142800	7673950	9790	9790	9790	9790	0
327	20240628	142700	7673950	9790	9790	9790	9790	1
328	20240628	142600	7664160	9700	9700	9700	9700	0
329	20240628	142500	7664160	9700	9700	9700	9700	0
330	20240628	142400	7664160	9700	9700	9700	9700	0
331	20240628	142300	7664160	9700	9700	9700	9700	0
332	20240628	142200	7664160	9700	9700	9700	9700	0
333	20240628	142100	7664160	9700	9700	9700	9700	20
334	20240628	142000	7470160	9800	9800	9800	9800	0
335	20240628	141900	7470160	9800	9800	9800	9800	0
336	20240628	141800	7470160	9800	9800	9800	9800	0
337	20240628	141700	7470160	9800	9800	9800	9800	0
338	20240628	141600	7470160	9800	9800	9800	9800	0
339	20240628	141500	7470160	9800	9800	9800	9800	0
340	20240628	141400	7470160	9800	9800	9800	9800	0
341	20240628	141300	7470160	9800	9800	9800	9800	0
342	20240628	141200	7470160	9800	9790	9800	9790	6
343	20240628	141100	7411410	9720	9730	9730	9720	10
344	20240628	141000	7314190	9800	9750	9800	9700	101
345	20240628	140900	6331680	9800	9800	9800	9800	0
346	20240628	140800	6331680	9800	9800	9800	9800	0
347	20240628	140700	6331680	9800	9800	9800	9800	0
348	20240628	140600	6331680	9800	9800	9800	9800	0
349	20240628	140500	6331680	9800	9800	9800	9800	0
350	20240628	140400	6331680	9800	9800	9800	9800	0
351	20240628	140300	6331680	9800	9800	9800	9800	0
352	20240628	140200	6331680	9800	9800	9800	9800	0
353	20240628	140100	6331680	9800	9800	9800	9800	0
354	20240628	140000	6331680	9800	9790	9800	9790	15
355	20240628	135900	6184810	9810	9810	9810	9810	0
356	20240628	135800	6184810	9810	9810	9810	9810	0
357	20240628	135700	6184810	9810	9810	9810	9810	0
358	20240628	135600	6184810	9810	9810	9810	9810	0
359	20240628	135500	6184810	9810	9810	9810	9810	0
360	20240628	135400	6184810	9810	9810	9810	9810	0
361	20240628	135300	6184810	9810	9810	9810	9810	0
362	20240628	135200	6184810	9810	9810	9810	9810	0
363	20240628	135100	6184810	9810	9810	9810	9810	0
364	20240628	135000	6184810	9810	9810	9810	9810	0
365	20240628	134900	6184810	9810	9810	9810	9810	0
366	20240628	134800	6184810	9810	9810	9810	9810	0
367	20240628	134700	6184810	9810	9810	9810	9810	0
368	20240628	134600	6184810	9810	9810	9810	9810	0
369	20240628	134500	6184810	9810	9810	9810	9810	0
370	20240628	134400	6184810	9810	9810	9810	9810	0
371	20240628	134300	6184810	9810	9810	9810	9810	0
372	20240628	134200	6184810	9810	9810	9810	9810	0
373	20240628	134100	6184810	9810	9810	9810	9810	0
374	20240628	134000	6184810	9810	9810	9810	9810	0
375	20240628	133900	6184810	9810	9810	9810	9810	0
376	20240628	133800	6184810	9810	9810	9810	9810	0
377	20240628	133700	6184810	9810	9810	9810	9810	0
378	20240628	133600	6184810	9810	9810	9810	9810	0
379	20240628	133500	6184810	9810	9810	9810	9810	0
380	20240628	133400	6184810	9810	9810	9810	9810	0
381	20240628	133300	6184810	9810	9810	9810	9810	0
382	20240628	133200	6184810	9810	9810	9810	9810	0
383	20240628	133100	6184810	9810	9810	9810	9810	0
384	20240628	133000	6184810	9810	9810	9810	9810	0
385	20240628	132900	6184810	9810	9810	9810	9810	0
386	20240628	132800	6184810	9810	9810	9810	9810	0
387	20240628	132700	6184810	9810	9810	9810	9810	0
388	20240628	132600	6184810	9810	9810	9810	9810	0
389	20240628	132500	6184810	9810	9810	9810	9810	0
390	20240628	132400	6184810	9810	9810	9810	9810	0
391	20240628	132300	6184810	9810	9810	9810	9810	0
392	20240628	132200	6184810	9810	9810	9810	9810	0
393	20240628	132100	6184810	9810	9810	9810	9810	0
394	20240628	132000	6184810	9810	9810	9810	9810	0
395	20240628	131900	6184810	9810	9810	9810	9810	0
396	20240628	131800	6184810	9810	9810	9810	9810	0
397	20240628	131700	6184810	9810	9810	9810	9810	0
398	20240628	131600	6184810	9810	9810	9810	9810	0
399	20240628	131500	6184810	9810	9810	9810	9810	0
400	20240628	131400	6184810	9810	9810	9810	9810	0
401	20240628	131300	6184810	9810	9810	9810	9810	0
402	20240628	131200	6184810	9810	9810	9810	9810	0
403	20240628	131100	6184810	9810	9810	9810	9810	0
404	20240628	131000	6184810	9810	9810	9810	9810	0
405	20240628	130900	6184810	9810	9810	9810	9810	0
406	20240628	130800	6184810	9810	9810	9810	9810	1
407	20240628	130700	6175000	9750	9750	9750	9750	0
408	20240628	130600	6175000	9750	9750	9750	9750	1
409	20240628	130500	6165250	9810	9810	9810	9810	2
410	20240628	130400	6145630	9800	9800	9800	9800	9
411	20240628	130300	6057430	9800	9790	9800	9790	24
412	20240628	130200	5822240	9780	9750	9780	9750	11
413	20240628	130100	5714930	9740	9740	9740	9740	0
414	20240628	130000	5714930	9740	9740	9740	9740	1
415	20240628	125900	5705190	9820	9820	9820	9820	0
416	20240628	125800	5705190	9820	9820	9820	9820	0
417	20240628	125700	5705190	9820	9820	9820	9820	0
418	20240628	125600	5705190	9820	9820	9820	9820	0
419	20240628	125500	5705190	9820	9820	9820	9820	0
420	20240628	125400	5705190	9820	9820	9820	9820	0
421	20240628	125300	5705190	9820	9820	9820	9820	0
422	20240628	125200	5705190	9820	9820	9820	9820	0
423	20240628	125100	5705190	9820	9820	9820	9820	0
424	20240628	125000	5705190	9820	9800	9820	9800	4
425	20240628	124900	5665970	9790	9770	9790	9770	14
426	20240628	124800	5529050	9750	9750	9750	9750	0
427	20240628	124700	5529050	9750	9750	9750	9750	0
428	20240628	124600	5529050	9750	9750	9750	9750	0
429	20240628	124500	5529050	9750	9750	9750	9750	0
430	20240628	124400	5529050	9750	9750	9750	9750	0
431	20240628	124300	5529050	9750	9750	9750	9750	0
432	20240628	124200	5529050	9750	9750	9750	9750	0
433	20240628	124100	5529050	9750	9750	9750	9750	0
434	20240628	124000	5529050	9750	9750	9750	9750	0
435	20240628	123900	5529050	9750	9750	9750	9750	0
436	20240628	123800	5529050	9750	9750	9750	9750	15
437	20240628	123700	5382800	9750	9740	9750	9740	100
438	20240628	123600	4407840	9740	9740	9740	9740	0
439	20240628	123500	4407840	9740	9740	9740	9740	0
440	20240628	123400	4407840	9740	9740	9740	9740	0
441	20240628	123300	4407840	9740	9740	9740	9740	0
442	20240628	123200	4407840	9740	9740	9740	9740	0
443	20240628	123100	4407840	9740	9740	9740	9740	0
444	20240628	123000	4407840	9740	9740	9740	9740	0
445	20240628	122900	4407840	9740	9740	9740	9740	1
446	20240628	122800	4398100	9740	9740	9740	9740	0
447	20240628	122700	4398100	9740	9740	9740	9740	0
448	20240628	122600	4398100	9740	9740	9740	9740	0
449	20240628	122500	4398100	9740	9740	9740	9740	0
450	20240628	122400	4398100	9740	9740	9740	9740	0
451	20240628	122300	4398100	9740	9740	9740	9740	0
452	20240628	122200	4398100	9740	9740	9740	9740	0
453	20240628	122100	4398100	9740	9740	9740	9740	2
454	20240628	122000	4378620	9740	9740	9740	9740	0
455	20240628	121900	4378620	9740	9740	9740	9740	0
456	20240628	121800	4378620	9740	9740	9740	9740	0
457	20240628	121700	4378620	9740	9740	9740	9740	0
458	20240628	121600	4378620	9740	9740	9740	9740	0
459	20240628	121500	4378620	9740	9740	9740	9740	0
460	20240628	121400	4378620	9740	9740	9740	9740	0
461	20240628	121300	4378620	9740	9740	9740	9740	0
462	20240628	121200	4378620	9740	9740	9740	9740	0
463	20240628	121100	4378620	9740	9740	9740	9740	0
464	20240628	121000	4378620	9740	9740	9740	9740	0
465	20240628	120900	4378620	9740	9740	9740	9740	0
466	20240628	120800	4378620	9740	9740	9740	9740	0
467	20240628	120700	4378620	9740	9740	9740	9740	0
468	20240628	120600	4378620	9740	9740	9740	9740	0
469	20240628	120500	4378620	9740	9740	9740	9740	0
470	20240628	120400	4378620	9740	9740	9740	9740	0
471	20240628	120300	4378620	9740	9740	9740	9740	3
472	20240628	120200	4349400	9740	9740	9740	9740	0
473	20240628	120100	4349400	9740	9740	9740	9740	0
474	20240628	120000	4349400	9740	9740	9740	9740	0
475	20240628	115900	4349400	9740	9740	9740	9740	0
476	20240628	115800	4349400	9740	9740	9740	9740	0
477	20240628	115700	4349400	9740	9740	9740	9740	0
478	20240628	115600	4349400	9740	9740	9740	9740	7
479	20240628	115500	4281220	9740	9740	9740	9740	0
480	20240628	115400	4281220	9740	9740	9740	9740	0
481	20240628	115300	4281220	9740	9740	9740	9740	0
482	20240628	115200	4281220	9740	9740	9740	9740	0
483	20240628	115100	4281220	9740	9740	9740	9740	0
484	20240628	115000	4281220	9740	9740	9740	9740	0
485	20240628	114900	4281220	9740	9740	9740	9740	0
486	20240628	114800	4281220	9740	9740	9740	9740	0
487	20240628	114700	4281220	9740	9740	9740	9740	0
488	20240628	114600	4281220	9740	9740	9740	9740	0
489	20240628	114500	4281220	9740	9740	9740	9740	36
490	20240628	114400	3930580	9730	9730	9730	9730	0
491	20240628	114300	3930580	9730	9730	9730	9730	0
492	20240628	114200	3930580	9730	9730	9730	9730	0
493	20240628	114100	3930580	9730	9730	9730	9730	0
494	20240628	114000	3930580	9730	9730	9730	9730	0
495	20240628	113900	3930580	9730	9730	9730	9730	0
496	20240628	113800	3930580	9730	9730	9730	9730	0
497	20240628	113700	3930580	9730	9730	9730	9730	0
498	20240628	113600	3930580	9730	9730	9730	9730	50
499	20240628	113500	3444080	9730	9730	9730	9730	0
500	20240628	113400	3444080	9730	9730	9730	9730	0
501	20240628	113300	3444080	9730	9730	9730	9730	0
502	20240628	113200	3444080	9730	9730	9730	9730	0
503	20240628	113100	3444080	9730	9730	9730	9730	10
504	20240628	113000	3346780	9730	9730	9730	9730	10
505	20240628	112900	3249480	9740	9740	9740	9740	0
506	20240628	112800	3249480	9740	9740	9740	9740	0
507	20240628	112700	3249480	9740	9730	9740	9730	15
508	20240628	112600	3103480	9750	9750	9750	9750	0
509	20240628	112500	3103480	9750	9750	9750	9750	0
510	20240628	112400	3103480	9750	9750	9750	9750	0
511	20240628	112300	3103480	9750	9750	9750	9750	0
512	20240628	112200	3103480	9750	9750	9750	9750	0
513	20240628	112100	3103480	9750	9750	9750	9750	0
514	20240628	112000	3103480	9750	9750	9750	9750	0
515	20240628	111900	3103480	9750	9750	9750	9750	0
516	20240628	111800	3103480	9750	9750	9750	9750	0
517	20240628	111700	3103480	9750	9750	9750	9750	0
518	20240628	111600	3103480	9750	9750	9750	9750	0
519	20240628	111500	3103480	9750	9750	9750	9750	0
520	20240628	111400	3103480	9750	9750	9750	9750	0
521	20240628	111300	3103480	9750	9750	9750	9750	0
522	20240628	111200	3103480	9750	9750	9750	9750	0
523	20240628	111100	3103480	9750	9750	9750	9750	0
524	20240628	111000	3103480	9750	9750	9750	9750	1
525	20240628	110900	3093730	9730	9730	9730	9730	0
526	20240628	110800	3093730	9730	9730	9730	9730	0
527	20240628	110700	3093730	9730	9730	9730	9730	0
528	20240628	110600	3093730	9730	9730	9730	9730	0
529	20240628	110500	3093730	9730	9730	9730	9730	0
530	20240628	110400	3093730	9730	9730	9730	9730	0
531	20240628	110300	3093730	9730	9730	9730	9730	0
532	20240628	110200	3093730	9730	9730	9730	9730	0
533	20240628	110100	3093730	9730	9730	9730	9730	0
534	20240628	110000	3093730	9730	9730	9730	9730	0
535	20240628	105900	3093730	9730	9730	9730	9730	1
536	20240628	105800	3084000	9730	9730	9730	9730	0
537	20240628	105700	3084000	9730	9730	9730	9730	1
538	20240628	105600	3074270	9730	9730	9730	9730	0
539	20240628	105500	3074270	9730	9730	9730	9730	1
540	20240628	105400	3064540	9730	9730	9730	9730	0
541	20240628	105300	3064540	9730	9730	9730	9730	0
542	20240628	105200	3064540	9730	9730	9730	9730	1
543	20240628	105100	3054810	9730	9730	9730	9730	1
544	20240628	105000	3045080	9730	9730	9730	9730	0
545	20240628	104900	3045080	9730	9750	9750	9730	6
546	20240628	104800	2986680	9730	9730	9730	9730	1
547	20240628	104700	2976950	9730	9730	9730	9730	0
548	20240628	104600	2976950	9730	9730	9730	9730	0
549	20240628	104500	2976950	9730	9730	9730	9730	1
550	20240628	104400	2967220	9730	9730	9730	9730	0
551	20240628	104300	2967220	9730	9730	9730	9730	0
552	20240628	104200	2967220	9730	9730	9730	9730	1
553	20240628	104100	2957490	9730	9750	9750	9730	2
554	20240628	104000	2938010	9730	9730	9730	9730	0
555	20240628	103900	2938010	9730	9730	9730	9730	0
556	20240628	103800	2938010	9730	9730	9730	9730	1
557	20240628	103700	2928280	9730	9730	9730	9730	0
558	20240628	103600	2928280	9730	9730	9730	9730	0
559	20240628	103500	2928280	9730	9730	9730	9730	1
560	20240628	103400	2918550	9730	9730	9730	9730	1
561	20240628	103300	2908820	9750	9750	9750	9750	0
562	20240628	103200	2908820	9750	9750	9750	9750	0
563	20240628	103100	2908820	9750	9730	9750	9730	19
564	20240628	103000	2723930	9730	9730	9730	9730	0
565	20240628	102900	2723930	9730	9730	9730	9730	0
566	20240628	102800	2723930	9730	9730	9730	9730	1
567	20240628	102700	2714200	9730	9730	9730	9730	0
568	20240628	102600	2714200	9730	9730	9730	9730	1
569	20240628	102500	2704470	9730	9730	9730	9730	0
570	20240628	102400	2704470	9730	9730	9730	9730	1
571	20240628	102300	2694740	9730	9730	9730	9730	0
572	20240628	102200	2694740	9730	9730	9730	9730	0
573	20240628	102100	2694740	9730	9730	9730	9730	1
574	20240628	102000	2685010	9800	9800	9800	9800	4
575	20240628	101900	2645810	9730	9730	9730	9730	1
576	20240628	101800	2636080	9790	9790	9790	9790	0
577	20240628	101700	2636080	9790	9790	9790	9790	10
578	20240628	101600	2538180	9800	9700	9800	9700	51
579	20240628	101500	2038830	9700	9700	9700	9700	1
580	20240628	101400	2029130	9780	9780	9780	9780	0
581	20240628	101300	2029130	9780	9780	9780	9780	0
582	20240628	101200	2029130	9780	9700	9780	9700	2
583	20240628	101100	2009650	9700	9700	9700	9700	0
584	20240628	101000	2009650	9700	9700	9700	9700	0
585	20240628	100900	2009650	9700	9700	9700	9700	1
586	20240628	100800	1999950	9700	9700	9700	9700	1
587	20240628	100700	1990250	9700	9700	9700	9700	0
588	20240628	100600	1990250	9700	9700	9700	9700	0
589	20240628	100500	1990250	9700	9700	9700	9700	1
590	20240628	100400	1980550	9700	9700	9700	9700	0
591	20240628	100300	1980550	9700	9700	9700	9700	0
592	20240628	100200	1980550	9700	9700	9780	9700	3
593	20240628	100100	1951370	9780	9780	9780	9780	1
594	20240628	100000	1941590	9780	9780	9780	9780	2
595	20240628	095900	1922030	9700	9780	9780	9700	2
596	20240628	095800	1902550	9710	9710	9710	9710	1
597	20240628	095700	1892840	9780	9780	9780	9780	0
598	20240628	095600	1892840	9780	9780	9780	9780	1
599	20240628	095500	1883060	9770	9770	9770	9710	17
600	20240628	095400	1717030	9700	9700	9700	9700	0
601	20240628	095300	1717030	9700	9700	9700	9700	0
602	20240628	095200	1717030	9700	9700	9700	9700	1
603	20240628	095100	1707330	9700	9700	9700	9700	2
604	20240628	095000	1687930	9770	9770	9770	9770	0
605	20240628	094900	1687930	9770	9770	9770	9770	1
606	20240628	094800	1678160	9700	9700	9700	9700	1
607	20240628	094700	1668460	9700	9700	9700	9700	0
608	20240628	094600	1668460	9700	9700	9700	9700	0
609	20240628	094500	1668460	9700	9700	9700	9700	1
610	20240628	094400	1658760	9700	9710	9710	9700	11
611	20240628	094300	1552050	9700	9700	9700	9700	1
612	20240628	094200	1542350	9700	9700	9700	9700	0
613	20240628	094100	1542350	9700	9700	9700	9700	3
614	20240628	094000	1513250	9700	9700	9700	9700	0
615	20240628	093900	1513250	9700	9700	9700	9700	1
616	20240628	093800	1503550	9700	9700	9700	9700	0
617	20240628	093700	1503550	9700	9700	9700	9700	0
618	20240628	093600	1503550	9700	9700	9700	9700	1
619	20240628	093500	1493850	9800	9800	9800	9700	4
620	20240628	093400	1454750	9700	9700	9700	9700	0
621	20240628	093300	1454750	9700	9800	9800	9700	2
622	20240628	093200	1435250	9700	9700	9700	9700	1
623	20240628	093100	1425550	9700	9700	9700	9700	0
624	20240628	093000	1425550	9700	9700	9700	9700	0
625	20240628	092900	1425550	9700	9700	9700	9700	2
626	20240628	092800	1406150	9700	9700	9700	9700	0
627	20240628	092700	1406150	9700	9700	9700	9700	0
628	20240628	092600	1406150	9700	9700	9700	9700	1
629	20240628	092500	1396450	9700	9700	9700	9700	1
630	20240628	092400	1386750	9700	9700	9700	9700	0
631	20240628	092300	1386750	9700	9700	9700	9700	0
632	20240628	092200	1386750	9700	9700	9700	9700	1
633	20240628	092100	1377050	9700	9700	9700	9700	1
634	20240628	092000	1367350	9700	9700	9700	9700	6
635	20240628	091900	1309150	9800	9700	9800	9700	2
636	20240628	091800	1289650	9820	9820	9820	9820	0
637	20240628	091700	1289650	9820	9770	9820	9660	42
638	20240628	091600	879650	9770	9820	9820	9770	4
639	20240628	091500	840470	9820	9770	9820	9770	2
640	20240628	091400	820880	9820	9770	9820	9770	18
641	20240628	091300	644970	9820	9820	9820	9820	1
642	20240628	091200	635150	9770	9770	9770	9770	1
643	20240628	091100	625380	9820	9820	9820	9820	0
644	20240628	091000	625380	9820	9820	9820	9820	1
645	20240628	090900	615560	9770	9820	9820	9770	2
646	20240628	090800	595970	9770	9770	9770	9770	0
647	20240628	090700	595970	9770	9770	9770	9770	1
648	20240628	090600	586200	9770	9770	9770	9770	0
649	20240628	090500	586200	9770	9770	9770	9770	0
650	20240628	090400	586200	9770	9770	9770	9770	0
651	20240628	090300	586200	9770	9770	9770	9770	0
652	20240628	090200	586200	9770	9770	9770	9770	0
653	20240628	090100	586200	9770	9770	9770	9770	0
654	20240628	090000	586200	9770	9770	9770	9770	60