KissMeData/104540/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	201600	206030670	7960	7960	7960	7960	464
3	20240628	201500	206030670	7960	7960	7960	7960	0
4	20240628	201400	206030670	7960	7960	7960	7960	0
5	20240628	201300	206030670	7960	7960	7960	7960	0
6	20240628	201200	206030670	7960	7960	7960	7960	0
7	20240628	201100	206030670	7960	7960	7960	7960	0
8	20240628	201000	206030670	7960	7960	7960	7960	0
9	20240628	200900	206030670	7960	7960	7960	7960	0
10	20240628	200800	206030670	7960	7960	7960	7960	0
11	20240628	200700	206030670	7960	7960	7960	7960	0
12	20240628	200600	206030670	7960	7960	7960	7960	0
13	20240628	200500	206030670	7960	7960	7960	7960	0
14	20240628	200400	206030670	7960	7960	7960	7960	0
15	20240628	200300	206030670	7960	7960	7960	7960	0
16	20240628	200200	206030670	7960	7960	7960	7960	0
17	20240628	200100	206030670	7960	7960	7960	7960	0
18	20240628	200000	206030670	7960	7960	7960	7960	0
19	20240628	195900	206030670	7960	7960	7960	7960	0
20	20240628	195800	206030670	7960	7960	7960	7960	0
21	20240628	195700	206030670	7960	7960	7960	7960	0
22	20240628	195600	206030670	7960	7960	7960	7960	0
23	20240628	195500	206030670	7960	7960	7960	7960	0
24	20240628	195400	206030670	7960	7960	7960	7960	0
25	20240628	195300	206030670	7960	7960	7960	7960	0
26	20240628	195200	206030670	7960	7960	7960	7960	0
27	20240628	195100	206030670	7960	7960	7960	7960	0
28	20240628	195000	206030670	7960	7960	7960	7960	0
29	20240628	194900	206030670	7960	7960	7960	7960	0
30	20240628	194800	206030670	7960	7960	7960	7960	0
31	20240628	194700	206030670	7960	7960	7960	7960	0
32	20240628	194600	206030670	7960	7960	7960	7960	464
33	20240628	194500	206030670	7960	7960	7960	7960	0
34	20240628	194400	206030670	7960	7960	7960	7960	0
35	20240628	194300	206030670	7960	7960	7960	7960	0
36	20240628	194200	206030670	7960	7960	7960	7960	0
37	20240628	194100	206030670	7960	7960	7960	7960	0
38	20240628	194000	206030670	7960	7960	7960	7960	0
39	20240628	193900	206030670	7960	7960	7960	7960	0
40	20240628	193800	206030670	7960	7960	7960	7960	0
41	20240628	193700	206030670	7960	7960	7960	7960	0
42	20240628	193600	206030670	7960	7960	7960	7960	0
43	20240628	193500	206030670	7960	7960	7960	7960	0
44	20240628	193400	206030670	7960	7960	7960	7960	0
45	20240628	193300	206030670	7960	7960	7960	7960	0
46	20240628	193200	206030670	7960	7960	7960	7960	0
47	20240628	193100	206030670	7960	7960	7960	7960	0
48	20240628	193000	206030670	7960	7960	7960	7960	0
49	20240628	192900	206030670	7960	7960	7960	7960	0
50	20240628	192800	206030670	7960	7960	7960	7960	0
51	20240628	192700	206030670	7960	7960	7960	7960	0
52	20240628	192600	206030670	7960	7960	7960	7960	0
53	20240628	192500	206030670	7960	7960	7960	7960	0
54	20240628	192400	206030670	7960	7960	7960	7960	0
55	20240628	192300	206030670	7960	7960	7960	7960	0
56	20240628	192200	206030670	7960	7960	7960	7960	0
57	20240628	192100	206030670	7960	7960	7960	7960	0
58	20240628	192000	206030670	7960	7960	7960	7960	0
59	20240628	191900	206030670	7960	7960	7960	7960	0
60	20240628	191800	206030670	7960	7960	7960	7960	0
61	20240628	191700	206030670	7960	7960	7960	7960	0
62	20240628	191600	206030670	7960	7960	7960	7960	464
63	20240628	191500	206030670	7960	7960	7960	7960	0
64	20240628	191400	206030670	7960	7960	7960	7960	0
65	20240628	191300	206030670	7960	7960	7960	7960	0
66	20240628	191200	206030670	7960	7960	7960	7960	0
67	20240628	191100	206030670	7960	7960	7960	7960	0
68	20240628	191000	206030670	7960	7960	7960	7960	0
69	20240628	190900	206030670	7960	7960	7960	7960	0
70	20240628	190800	206030670	7960	7960	7960	7960	0
71	20240628	190700	206030670	7960	7960	7960	7960	0
72	20240628	190600	206030670	7960	7960	7960	7960	0
73	20240628	190500	206030670	7960	7960	7960	7960	0
74	20240628	190400	206030670	7960	7960	7960	7960	0
75	20240628	190300	206030670	7960	7960	7960	7960	0
76	20240628	190200	206030670	7960	7960	7960	7960	0
77	20240628	190100	206030670	7960	7960	7960	7960	0
78	20240628	190000	206030670	7960	7960	7960	7960	0
79	20240628	185900	206030670	7960	7960	7960	7960	0
80	20240628	185800	206030670	7960	7960	7960	7960	0
81	20240628	185700	206030670	7960	7960	7960	7960	0
82	20240628	185600	206030670	7960	7960	7960	7960	0
83	20240628	185500	206030670	7960	7960	7960	7960	0
84	20240628	185400	206030670	7960	7960	7960	7960	0
85	20240628	185300	206030670	7960	7960	7960	7960	0
86	20240628	185200	206030670	7960	7960	7960	7960	0
87	20240628	185100	206030670	7960	7960	7960	7960	0
88	20240628	185000	206030670	7960	7960	7960	7960	0
89	20240628	184900	206030670	7960	7960	7960	7960	0
90	20240628	184800	206030670	7960	7960	7960	7960	0
91	20240628	184700	206030670	7960	7960	7960	7960	0
92	20240628	184600	206030670	7960	7960	7960	7960	464
93	20240628	184500	206030670	7960	7960	7960	7960	0
94	20240628	184400	206030670	7960	7960	7960	7960	0
95	20240628	184300	206030670	7960	7960	7960	7960	0
96	20240628	184200	206030670	7960	7960	7960	7960	0
97	20240628	184100	206030670	7960	7960	7960	7960	0
98	20240628	184000	206030670	7960	7960	7960	7960	0
99	20240628	183900	206030670	7960	7960	7960	7960	0
100	20240628	183800	206030670	7960	7960	7960	7960	0
101	20240628	183700	206030670	7960	7960	7960	7960	0
102	20240628	183600	206030670	7960	7960	7960	7960	0
103	20240628	183500	206030670	7960	7960	7960	7960	0
104	20240628	183400	206030670	7960	7960	7960	7960	0
105	20240628	183300	206030670	7960	7960	7960	7960	0
106	20240628	183200	206030670	7960	7960	7960	7960	0
107	20240628	183100	206030670	7960	7960	7960	7960	0
108	20240628	183000	206030670	7960	7960	7960	7960	0
109	20240628	182900	206030670	7960	7960	7960	7960	0
110	20240628	182800	206030670	7960	7960	7960	7960	0
111	20240628	182700	206030670	7960	7960	7960	7960	0
112	20240628	182600	206030670	7960	7960	7960	7960	0
113	20240628	182500	206030670	7960	7960	7960	7960	0
114	20240628	182400	206030670	7960	7960	7960	7960	0
115	20240628	182300	206030670	7960	7960	7960	7960	0
116	20240628	182200	206030670	7960	7960	7960	7960	0
117	20240628	182100	206030670	7960	7960	7960	7960	0
118	20240628	182000	206030670	7960	7960	7960	7960	0
119	20240628	181900	206030670	7960	7960	7960	7960	0
120	20240628	181800	206030670	7960	7960	7960	7960	0
121	20240628	181700	206030670	7960	7960	7960	7960	0
122	20240628	181600	206030670	7960	7960	7960	7960	464
123	20240628	181500	206030670	7960	7960	7960	7960	0
124	20240628	181400	206030670	7960	7960	7960	7960	0
125	20240628	181300	206030670	7960	7960	7960	7960	0
126	20240628	181200	206030670	7960	7960	7960	7960	0
127	20240628	181100	206030670	7960	7960	7960	7960	0
128	20240628	181000	206030670	7960	7960	7960	7960	0
129	20240628	180900	206030670	7960	7960	7960	7960	0
130	20240628	180800	206030670	7960	7960	7960	7960	0
131	20240628	180700	206030670	7960	7960	7960	7960	0
132	20240628	180600	206030670	7960	7960	7960	7960	0
133	20240628	180500	206030670	7960	7960	7960	7960	0
134	20240628	180400	206030670	7960	7960	7960	7960	0
135	20240628	180300	206030670	7960	7960	7960	7960	0
136	20240628	180200	206030670	7960	7960	7960	7960	0
137	20240628	180100	206030670	7960	7960	7960	7960	0
138	20240628	180000	206030670	7960	7960	7960	7960	0
139	20240628	175900	206030670	7960	7960	7960	7960	0
140	20240628	175800	206030670	7960	7960	7960	7960	0
141	20240628	175700	206030670	7960	7960	7960	7960	0
142	20240628	175600	206030670	7960	7960	7960	7960	0
143	20240628	175500	206030670	7960	7960	7960	7960	0
144	20240628	175400	206030670	7960	7960	7960	7960	0
145	20240628	175300	206030670	7960	7960	7960	7960	0
146	20240628	175200	206030670	7960	7960	7960	7960	0
147	20240628	175100	206030670	7960	7960	7960	7960	0
148	20240628	175000	206030670	7960	7960	7960	7960	0
149	20240628	174900	206030670	7960	7960	7960	7960	0
150	20240628	174800	206030670	7960	7960	7960	7960	0
151	20240628	174700	206030670	7960	7960	7960	7960	0
152	20240628	174600	206030670	7960	7960	7960	7960	464
153	20240628	174500	206030670	7960	7960	7960	7960	0
154	20240628	174400	206030670	7960	7960	7960	7960	0
155	20240628	174300	206030670	7960	7960	7960	7960	0
156	20240628	174200	206030670	7960	7960	7960	7960	0
157	20240628	174100	206030670	7960	7960	7960	7960	0
158	20240628	174000	206030670	7960	7960	7960	7960	0
159	20240628	173900	206030670	7960	7960	7960	7960	0
160	20240628	173800	206030670	7960	7960	7960	7960	0
161	20240628	173700	206030670	7960	7960	7960	7960	0
162	20240628	173600	206030670	7960	7960	7960	7960	0
163	20240628	173500	206030670	7960	7960	7960	7960	0
164	20240628	173400	206030670	7960	7960	7960	7960	0
165	20240628	173300	206030670	7960	7960	7960	7960	0
166	20240628	173200	206030670	7960	7960	7960	7960	0
167	20240628	173100	206030670	7960	7960	7960	7960	0
168	20240628	173000	206030670	7960	7960	7960	7960	0
169	20240628	172900	206030670	7960	7960	7960	7960	0
170	20240628	172800	206030670	7960	7960	7960	7960	0
171	20240628	172700	206030670	7960	7960	7960	7960	0
172	20240628	172600	206030670	7960	7960	7960	7960	0
173	20240628	172500	206030670	7960	7960	7960	7960	0
174	20240628	172400	206030670	7960	7960	7960	7960	0
175	20240628	172300	206030670	7960	7960	7960	7960	0
176	20240628	172200	206030670	7960	7960	7960	7960	0
177	20240628	172100	206030670	7960	7960	7960	7960	0
178	20240628	172000	206030670	7960	7960	7960	7960	0
179	20240628	171900	206030670	7960	7960	7960	7960	0
180	20240628	171800	206030670	7960	7960	7960	7960	0
181	20240628	171700	206030670	7960	7960	7960	7960	0
182	20240628	171600	206030670	7960	7960	7960	7960	464
183	20240628	171500	206030670	7960	7960	7960	7960	0
184	20240628	171400	206030670	7960	7960	7960	7960	0
185	20240628	171300	206030670	7960	7960	7960	7960	0
186	20240628	171200	206030670	7960	7960	7960	7960	0
187	20240628	171100	206030670	7960	7960	7960	7960	0
188	20240628	171000	206030670	7960	7960	7960	7960	0
189	20240628	170900	206030670	7960	7960	7960	7960	0
190	20240628	170800	206030670	7960	7960	7960	7960	0
191	20240628	170700	206030670	7960	7960	7960	7960	0
192	20240628	170600	206030670	7960	7960	7960	7960	0
193	20240628	170500	206030670	7960	7960	7960	7960	0
194	20240628	170400	206030670	7960	7960	7960	7960	0
195	20240628	170300	206030670	7960	7960	7960	7960	0
196	20240628	170200	206030670	7960	7960	7960	7960	0
197	20240628	170100	206030670	7960	7960	7960	7960	0
198	20240628	170000	206030670	7960	7960	7960	7960	0
199	20240628	165900	206030670	7960	7960	7960	7960	0
200	20240628	165800	206030670	7960	7960	7960	7960	0
201	20240628	165700	206030670	7960	7960	7960	7960	0
202	20240628	165600	206030670	7960	7960	7960	7960	0
203	20240628	165500	206030670	7960	7960	7960	7960	0
204	20240628	165400	206030670	7960	7960	7960	7960	0
205	20240628	165300	206030670	7960	7960	7960	7960	0
206	20240628	165200	206030670	7960	7960	7960	7960	0
207	20240628	165100	206030670	7960	7960	7960	7960	0
208	20240628	165000	206030670	7960	7960	7960	7960	0
209	20240628	164900	206030670	7960	7960	7960	7960	0
210	20240628	164800	206030670	7960	7960	7960	7960	0
211	20240628	164700	206030670	7960	7960	7960	7960	0
212	20240628	164600	206030670	7960	7960	7960	7960	464
213	20240628	164500	206030670	7960	7960	7960	7960	0
214	20240628	164400	206030670	7960	7960	7960	7960	0
215	20240628	164300	206030670	7960	7960	7960	7960	0
216	20240628	164200	206030670	7960	7960	7960	7960	0
217	20240628	164100	206030670	7960	7960	7960	7960	0
218	20240628	164000	206030670	7960	7960	7960	7960	0
219	20240628	163900	206030670	7960	7960	7960	7960	0
220	20240628	163800	206030670	7960	7960	7960	7960	0
221	20240628	163700	206030670	7960	7960	7960	7960	0
222	20240628	163600	206030670	7960	7960	7960	7960	0
223	20240628	163500	206030670	7960	7960	7960	7960	0
224	20240628	163400	206030670	7960	7960	7960	7960	0
225	20240628	163300	206030670	7960	7960	7960	7960	0
226	20240628	163200	206030670	7960	7960	7960	7960	0
227	20240628	163100	206030670	7960	7960	7960	7960	0
228	20240628	163000	206030670	7960	7960	7960	7960	0
229	20240628	162900	206030670	7960	7960	7960	7960	0
230	20240628	162800	206030670	7960	7960	7960	7960	0
231	20240628	162700	206030670	7960	7960	7960	7960	0
232	20240628	162600	206030670	7960	7960	7960	7960	0
233	20240628	162500	206030670	7960	7960	7960	7960	0
234	20240628	162400	206030670	7960	7960	7960	7960	0
235	20240628	162300	206030670	7960	7960	7960	7960	0
236	20240628	162200	206030670	7960	7960	7960	7960	0
237	20240628	162100	206030670	7960	7960	7960	7960	0
238	20240628	162000	206030670	7960	7960	7960	7960	0
239	20240628	161900	206030670	7960	7960	7960	7960	0
240	20240628	161800	206030670	7960	7960	7960	7960	0
241	20240628	161700	206030670	7960	7960	7960	7960	0
242	20240628	161600	206030670	7960	7960	7960	7960	464
243	20240628	161500	206030670	7960	7960	7960	7960	0
244	20240628	161400	206030670	7960	7960	7960	7960	0
245	20240628	161300	206030670	7960	7960	7960	7960	0
246	20240628	161200	206030670	7960	7960	7960	7960	0
247	20240628	161100	206030670	7960	7960	7960	7960	0
248	20240628	161000	206030670	7960	7960	7960	7960	0
249	20240628	160900	206030670	7960	7960	7960	7960	0
250	20240628	160800	206030670	7960	7960	7960	7960	0
251	20240628	160700	206030670	7960	7960	7960	7960	0
252	20240628	160600	206030670	7960	7960	7960	7960	0
253	20240628	160500	206030670	7960	7960	7960	7960	0
254	20240628	160400	206030670	7960	7960	7960	7960	0
255	20240628	160300	206030670	7960	7960	7960	7960	0
256	20240628	160200	206030670	7960	7960	7960	7960	0
257	20240628	160100	206030670	7960	7960	7960	7960	0
258	20240628	160000	206030670	7960	7960	7960	7960	0
259	20240628	155900	206030670	7960	7960	7960	7960	0
260	20240628	155800	206030670	7960	7960	7960	7960	0
261	20240628	155700	206030670	7960	7960	7960	7960	0
262	20240628	155600	206030670	7960	7960	7960	7960	0
263	20240628	155500	206030670	7960	7960	7960	7960	0
264	20240628	155400	206030670	7960	7960	7960	7960	0
265	20240628	155300	206030670	7960	7960	7960	7960	0
266	20240628	155200	206030670	7960	7960	7960	7960	0
267	20240628	155100	206030670	7960	7960	7960	7960	0
268	20240628	155000	206030670	7960	7960	7960	7960	0
269	20240628	154900	206030670	7960	7960	7960	7960	0
270	20240628	154800	206030670	7960	7960	7960	7960	0
271	20240628	154700	206030670	7960	7960	7960	7960	0
272	20240628	154600	206030670	7960	7960	7960	7960	464
273	20240628	154500	206030670	7960	7960	7960	7960	0
274	20240628	154400	206030670	7960	7960	7960	7960	0
275	20240628	154300	206030670	7960	7960	7960	7960	0
276	20240628	154200	206030670	7960	7960	7960	7960	0
277	20240628	154100	206030670	7960	7960	7960	7960	0
278	20240628	154000	206030670	7960	7960	7960	7960	0
279	20240628	153900	206030670	7960	7960	7960	7960	0
280	20240628	153800	206030670	7960	7960	7960	7960	0
281	20240628	153700	206030670	7960	7960	7960	7960	0
282	20240628	153600	206030670	7960	7960	7960	7960	0
283	20240628	153500	206030670	7960	7960	7960	7960	0
284	20240628	153400	206030670	7960	7960	7960	7960	0
285	20240628	153300	206030670	7960	7960	7960	7960	0
286	20240628	153200	206030670	7960	7960	7960	7960	0
287	20240628	153100	206030670	7960	7960	7960	7960	0
288	20240628	153000	206030670	7960	7960	7960	7960	464
289	20240628	152900	202337230	7960	7960	7960	7960	0
290	20240628	152800	202337230	7960	7960	7960	7960	0
291	20240628	152700	202337230	7960	7960	7960	7960	0
292	20240628	152600	202337230	7960	7960	7960	7960	0
293	20240628	152500	202337230	7960	7960	7960	7960	0
294	20240628	152400	202337230	7960	7960	7960	7960	0
295	20240628	152300	202337230	7960	7960	7960	7960	0
296	20240628	152200	202337230	7960	7960	7960	7960	0
297	20240628	152100	202337230	7960	7960	7960	7960	0
298	20240628	152000	202337230	7960	7960	7960	7960	0
299	20240628	151900	202337230	7960	7920	7960	7920	52
300	20240628	151800	201924150	7930	7930	7930	7930	0
301	20240628	151700	201924150	7930	7930	7930	7930	0
302	20240628	151600	201924150	7930	7930	7930	7930	7
303	20240628	151500	201868640	7930	7930	7930	7930	151
304	20240628	151400	200671210	7920	7920	7920	7920	53
305	20240628	151300	200251450	7920	7920	7920	7920	1
306	20240628	151200	200243530	7900	7900	7900	7900	201
307	20240628	151100	198655630	7900	7900	7900	7900	600
308	20240628	151000	193915630	7900	7900	7900	7900	200
309	20240628	150900	192335630	7920	7920	7920	7920	0
310	20240628	150800	192335630	7920	7920	7920	7920	0
311	20240628	150700	192335630	7920	7920	7920	7920	0
312	20240628	150600	192335630	7920	7910	7920	7910	44
313	20240628	150500	191987350	7930	7930	7930	7930	0
314	20240628	150400	191987350	7930	7930	7930	7930	0
315	20240628	150300	191987350	7930	7930	7930	7930	0
316	20240628	150200	191987350	7930	7930	7930	7930	0
317	20240628	150100	191987350	7930	7930	7930	7930	1
318	20240628	150000	191979420	7920	7910	7920	7900	84
319	20240628	145900	191315650	7920	7920	7920	7920	0
320	20240628	145800	191315650	7920	7910	7920	7910	65
321	20240628	145700	190801380	7910	7910	7910	7900	22
322	20240628	145600	190627480	7900	7910	7910	7900	922
323	20240628	145500	183342090	7910	7920	7920	7910	77
324	20240628	145400	182732870	7920	7920	7920	7910	103
325	20240628	145300	181917750	7920	7920	7920	7920	20
326	20240628	145200	181759350	7910	7910	7910	7910	0
327	20240628	145100	181759350	7910	7920	7920	7910	84
328	20240628	145000	181094710	7910	7910	7910	7910	50
329	20240628	144900	180699210	7910	7910	7910	7900	37
330	20240628	144800	180406660	7920	7920	7920	7920	0
331	20240628	144700	180406660	7920	7920	7920	7920	100
332	20240628	144600	179614660	7920	7930	7930	7910	103
333	20240628	144500	178798770	7920	7940	7940	7920	23
334	20240628	144400	178616420	7920	7920	7920	7920	51
335	20240628	144300	178212500	7910	7930	7930	7910	92
336	20240628	144200	177483610	7920	7920	7920	7920	28
337	20240628	144100	177261850	7920	7930	7930	7920	32
338	20240628	144000	177008310	7930	7930	7930	7930	50
339	20240628	143900	176611810	7930	7930	7930	7930	111
340	20240628	143800	175731580	7920	7910	7920	7910	88
341	20240628	143700	175035380	7910	7910	7910	7910	14
342	20240628	143600	174924640	7900	7900	7900	7900	0
343	20240628	143500	174924640	7900	7910	7910	7900	76
344	20240628	143400	174324120	7900	7900	7900	7900	12
345	20240628	143300	174229320	7910	7900	7910	7900	25
346	20240628	143200	174031690	7900	7900	7900	7900	64
347	20240628	143100	173526090	7900	7900	7900	7900	0
348	20240628	143000	173526090	7900	7900	7900	7900	63
349	20240628	142900	173028390	7910	7900	7910	7900	45
350	20240628	142800	172672570	7910	7910	7910	7910	0
351	20240628	142700	172672570	7910	7910	7910	7900	44
352	20240628	142600	172324650	7910	7910	7910	7900	24
353	20240628	142500	172134840	7910	7900	7910	7900	59
354	20240628	142400	171668270	7910	7920	7920	7910	18
355	20240628	142300	171525880	7910	7910	7910	7910	12
356	20240628	142200	171430960	7920	7890	7920	7890	65
357	20240628	142100	170918080	7900	7900	7900	7900	10
358	20240628	142000	170839080	7890	7900	7900	7890	109
359	20240628	141900	169978000	7900	7910	7910	7900	90
360	20240628	141800	169266970	7900	7890	7900	7890	24
361	20240628	141700	169077490	7900	7900	7900	7900	22
362	20240628	141600	168903690	7900	7900	7900	7890	93
363	20240628	141500	168169750	7930	7930	7930	7930	0
364	20240628	141400	168169750	7930	7900	7930	7890	853
365	20240628	141300	161438910	7900	7900	7900	7900	0
366	20240628	141200	161438910	7900	7900	7900	7900	0
367	20240628	141100	161438910	7900	7900	7900	7890	86
368	20240628	141000	160759730	7900	7900	7900	7900	13
369	20240628	140900	160657030	7910	7910	7910	7910	3
370	20240628	140800	160633300	7900	7900	7900	7900	89
371	20240628	140700	159930200	7900	7900	7900	7900	42
372	20240628	140600	159598400	7910	7900	7910	7900	78
373	20240628	140500	158982080	7900	7900	7900	7900	64
374	20240628	140400	158476480	7900	7900	7900	7900	0
375	20240628	140300	158476480	7900	7900	7900	7900	64
376	20240628	140200	157970880	7900	7900	7900	7900	0
377	20240628	140100	157970880	7900	7900	7900	7900	0
378	20240628	140000	157970880	7900	7900	7900	7900	88
379	20240628	135900	157275680	7900	7900	7900	7900	26
380	20240628	135800	157070280	7900	7900	7900	7900	12
381	20240628	135700	156975480	7900	7900	7900	7900	64
382	20240628	135600	156469880	7900	7900	7900	7900	0
383	20240628	135500	156469880	7900	7900	7900	7900	135
384	20240628	135400	155403380	7900	7900	7900	7900	13
385	20240628	135300	155300680	7900	7900	7900	7900	0
386	20240628	135200	155300680	7900	7910	7910	7900	17
387	20240628	135100	155166340	7910	7910	7910	7910	0
388	20240628	135000	155166340	7910	7900	7910	7900	24
389	20240628	134900	154976630	7900	7900	7900	7900	64
390	20240628	134800	154471030	7910	7920	7920	7910	13
391	20240628	134700	154368120	7910	7900	7910	7900	26
392	20240628	134600	154162700	7900	7900	7900	7900	64
393	20240628	134500	153657100	7900	7900	7900	7900	12
394	20240628	134400	153562300	7900	7900	7900	7900	64
395	20240628	134300	153056700	7900	7900	7900	7900	0
396	20240628	134200	153056700	7900	7900	7900	7900	0
397	20240628	134100	153056700	7900	7900	7900	7900	89
398	20240628	134000	152353600	7900	7900	7900	7900	24
399	20240628	133900	152164000	7900	7900	7900	7900	25
400	20240628	133800	151966500	7900	7900	7900	7900	83
401	20240628	133700	151310800	7900	7900	7900	7900	46
402	20240628	133600	150947400	7900	7900	7900	7900	64
403	20240628	133500	150441800	7900	7900	7900	7900	100
404	20240628	133400	149651800	7900	7900	7900	7900	38
405	20240628	133300	149351600	7890	7900	7900	7890	539
406	20240628	133200	145098630	7900	7900	7900	7900	25
407	20240628	133100	144901130	7900	7900	7900	7900	12
408	20240628	133000	144806330	7900	7900	7900	7900	64
409	20240628	132900	144300730	7900	7900	7900	7900	25
410	20240628	132800	144103230	7900	7900	7900	7900	64
411	20240628	132700	143597630	7930	7920	7930	7920	100
412	20240628	132600	142804750	7950	7950	7950	7950	0
413	20240628	132500	142804750	7950	7890	7950	7890	95
414	20240628	132400	142054250	7890	7890	7890	7890	12
415	20240628	132300	141959570	7900	7900	7900	7890	21
416	20240628	132200	141793810	7900	7910	7910	7900	67
417	20240628	132100	141264410	7920	7920	7920	7920	0
418	20240628	132000	141264410	7920	7900	7920	7900	689
419	20240628	131900	135821290	7910	7900	7910	7900	108
420	20240628	131800	134968030	7910	7910	7910	7910	5
421	20240628	131700	134928480	7900	7900	7910	7900	103
422	20240628	131600	134114570	7910	7910	7910	7910	6
423	20240628	131500	134067110	7900	7900	7900	7900	300
424	20240628	131400	131697110	7910	7910	7910	7910	64
425	20240628	131300	131190870	7910	7910	7910	7910	0
426	20240628	131200	131190870	7910	7910	7910	7910	0
427	20240628	131100	131190870	7910	7930	7940	7910	164
428	20240628	131000	129890810	7930	7930	7930	7930	26
429	20240628	130900	129684630	7930	7920	7930	7900	192
430	20240628	130800	128163650	7910	7900	7910	7900	52
431	20240628	130700	127752460	7910	7910	7910	7910	3
432	20240628	130600	127728730	7900	7900	7900	7900	77
433	20240628	130500	127120430	7900	7900	7900	7900	25
434	20240628	130400	126922930	7900	7900	7900	7900	12
435	20240628	130300	126828130	7900	7900	7900	7900	63
436	20240628	130200	126330430	7900	7900	7900	7900	12
437	20240628	130100	126235630	7900	7900	7900	7900	0
438	20240628	130000	126235630	7900	7910	7910	7900	96
439	20240628	125900	125476910	7910	7910	7910	7910	18
440	20240628	125800	125334530	7900	7910	7910	7900	86
441	20240628	125700	124655030	7900	7900	7900	7900	12
442	20240628	125600	124560230	7910	7910	7910	7910	0
443	20240628	125500	124560230	7910	7900	7910	7900	107
444	20240628	125400	123714900	7910	7910	7910	7900	18
445	20240628	125300	123572640	7900	7910	7910	7900	26
446	20240628	125200	123367110	7910	7900	7910	7900	17
447	20240628	125100	123232650	7910	7910	7910	7910	1
448	20240628	125000	123224740	7900	7900	7900	7900	77
449	20240628	124900	122616440	7900	7900	7900	7900	12
450	20240628	124800	122521640	7910	7900	7910	7900	11
451	20240628	124700	122434640	7910	7910	7910	7900	67
452	20240628	124600	121905310	7900	7900	7900	7900	12
453	20240628	124500	121810510	7900	7900	7900	7900	14
454	20240628	124400	121699910	7900	7900	7900	7900	131
455	20240628	124300	120665010	7900	7900	7900	7900	0
456	20240628	124200	120665010	7900	7910	7910	7900	20
457	20240628	124100	120506930	7910	7910	7910	7910	12
458	20240628	124000	120412010	7910	7910	7910	7910	13
459	20240628	123900	120309180	7910	7900	7910	7900	77
460	20240628	123800	119700750	7920	7920	7920	7920	2000
461	20240628	123700	103860750	7910	7920	7920	7910	882
462	20240628	123600	96880640	7920	7920	7920	7920	76
463	20240628	123500	96278720	7920	7920	7920	7920	0
464	20240628	123400	96278720	7920	7920	7920	7920	13
465	20240628	123300	96175760	7920	7920	7920	7920	76
466	20240628	123200	95573840	7920	7920	7920	7920	0
467	20240628	123100	95573840	7920	7920	7920	7920	76
468	20240628	123000	94971920	7920	7920	7920	7920	13
469	20240628	122900	94868960	7920	7920	7920	7920	13
470	20240628	122800	94766000	7920	7930	7930	7920	65
471	20240628	122700	94251190	7920	7920	7920	7920	12
472	20240628	122600	94156150	7920	7920	7920	7920	12
473	20240628	122500	94061110	7920	7920	7920	7920	87
474	20240628	122400	93372070	7930	7930	7930	7930	7
475	20240628	122300	93316560	7920	7920	7920	7920	78
476	20240628	122200	92698800	7930	7920	7930	7920	4
477	20240628	122100	92667090	7920	7920	7920	7920	0
478	20240628	122000	92667090	7920	7930	7950	7920	69
479	20240628	121900	92120520	7920	7920	7920	7920	12
480	20240628	121800	92025480	7920	7920	7920	7920	14
481	20240628	121700	91914600	7920	7920	7920	7920	76
482	20240628	121600	91312680	7920	7920	7920	7920	0
483	20240628	121500	91312680	7920	7920	7920	7920	13
484	20240628	121400	91209720	7920	7920	7920	7920	76
485	20240628	121300	90607800	7920	7910	7920	7910	125
486	20240628	121200	89617930	7910	7920	7920	7910	76
487	20240628	121100	89016650	7910	7910	7910	7910	25
488	20240628	121000	88818900	7910	7910	7910	7910	1
489	20240628	120900	88810990	7920	7920	7920	7920	240
490	20240628	120800	86910190	7920	7920	7920	7920	0
491	20240628	120700	86910190	7920	7920	7920	7920	0
492	20240628	120600	86910190	7920	7920	7920	7920	87
493	20240628	120500	86221150	7920	7920	7920	7920	12
494	20240628	120400	86126110	7920	7920	7920	7920	64
495	20240628	120300	85619230	7930	7920	7930	7920	13
496	20240628	120200	85516260	7930	7930	7930	7930	11
497	20240628	120100	85429030	7930	7920	7930	7920	147
498	20240628	120000	84264090	7930	7930	7930	7930	35
499	20240628	115900	83986540	7920	7920	7920	7920	1
500	20240628	115800	83978620	7930	7920	7930	7920	76
501	20240628	115700	83376580	7930	7920	7930	7920	79
502	20240628	115600	82750130	7930	7930	7930	7930	70
503	20240628	115500	82195030	7930	7930	7930	7930	12
504	20240628	115400	82099870	7930	7930	7930	7930	13
505	20240628	115300	81996780	7930	7930	7930	7930	64
506	20240628	115200	81489260	7930	7930	7930	7930	12
507	20240628	115100	81394100	7930	7930	7930	7930	13
508	20240628	115000	81291010	7930	7930	7930	7930	75
509	20240628	114900	80696260	7930	7930	7930	7930	0
510	20240628	114800	80696260	7930	7930	7930	7930	12
511	20240628	114700	80601100	7930	7930	7930	7930	76
512	20240628	114600	79998420	7930	7930	7930	7930	14
513	20240628	114500	79887400	7930	7930	7930	7930	71
514	20240628	114400	79324370	7930	7940	7940	7930	47
515	20240628	114300	78951310	7930	7930	7930	7930	12
516	20240628	114200	78856150	7940	7940	7940	7940	34
517	20240628	114100	78586190	7940	7940	7940	7940	169
518	20240628	114000	77244330	7930	7930	7930	7930	13
519	20240628	113900	77141240	7930	7930	7930	7930	76
520	20240628	113800	76538560	7940	7930	7940	7930	154
521	20240628	113700	75315920	7930	7940	7940	7930	79
522	20240628	113600	74689300	7930	7930	7930	7930	15
523	20240628	113500	74570350	7940	7940	7940	7940	2
524	20240628	113400	74554470	7940	7950	7950	7940	534
525	20240628	113300	70309870	7950	7950	7950	7950	0
526	20240628	113200	70309870	7950	7950	7950	7950	12
527	20240628	113100	70214470	7950	7950	7950	7950	78
528	20240628	113000	69594370	7950	7950	7950	7950	12
529	20240628	112900	69498970	7950	7950	7950	7950	0
530	20240628	112800	69498970	7950	7950	7950	7950	76
531	20240628	112700	68894770	7950	7950	7950	7950	12
532	20240628	112600	68799370	7950	7950	7950	7950	77
533	20240628	112500	68187220	7950	7950	7950	7950	0
534	20240628	112400	68187220	7950	7950	7950	7950	13
535	20240628	112300	68083870	7950	7950	7950	7950	76
536	20240628	112200	67479670	7950	7950	7950	7950	23
537	20240628	112100	67296820	7950	7950	7950	7950	0
538	20240628	112000	67296820	7950	7950	7950	7950	77
539	20240628	111900	66684670	7950	7950	7950	7950	12
540	20240628	111800	66589270	7950	7950	7950	7950	64
541	20240628	111700	66080470	7950	7950	7950	7950	1
542	20240628	111600	66072520	7950	7950	7950	7950	170
543	20240628	111500	64721020	7940	7940	7940	7940	88
544	20240628	111400	64022300	7940	7940	7940	7940	0
545	20240628	111300	64022300	7940	7940	7940	7940	12
546	20240628	111200	63927020	7930	7930	7930	7930	64
547	20240628	111100	63419500	7970	7970	7970	7970	0
548	20240628	111000	63419500	7970	7940	7970	7940	75
549	20240628	110900	62823780	7950	7950	7950	7950	421
550	20240628	110800	59476830	7950	7950	7950	7950	12
551	20240628	110700	59381430	7960	7960	7960	7950	86
552	20240628	110600	58697630	7960	7960	7960	7960	26
553	20240628	110500	58490670	7960	7950	7960	7950	27
554	20240628	110400	58276000	7950	7950	7950	7950	89
555	20240628	110300	57568450	7950	7950	7950	7950	12
556	20240628	110200	57473050	7950	7950	7950	7950	0
557	20240628	110100	57473050	7950	7950	7950	7950	75
558	20240628	110000	56876800	8000	8000	8000	8000	0
559	20240628	105900	56876800	8000	7950	8000	7950	114
560	20240628	105800	55968280	7970	7970	7970	7970	1
561	20240628	105700	55960310	7960	7960	8020	7960	63
562	20240628	105600	55457790	7950	7950	7950	7950	89
563	20240628	105500	54750240	7950	7950	7950	7950	25
564	20240628	105400	54551490	7950	7950	7950	7950	0
565	20240628	105300	54551490	7950	7950	7950	7950	67
566	20240628	105200	54018840	7950	7950	7950	7950	0
567	20240628	105100	54018840	7950	7950	7950	7950	79
568	20240628	105000	53390790	8010	7950	8010	7950	50
569	20240628	104900	52991720	7940	7940	7940	7940	1
570	20240628	104800	52983780	7940	7940	7940	7940	64
571	20240628	104700	52475620	7960	7960	7960	7960	0
572	20240628	104600	52475620	7960	7950	8020	7950	51
573	20240628	104500	52068680	7940	7940	7940	7940	64
574	20240628	104400	51560520	7960	7970	7970	7950	22
575	20240628	104300	51385310	7970	7970	7970	7970	0
576	20240628	104200	51385310	7970	7950	7970	7950	1513
577	20240628	104100	39328140	7940	7950	7950	7940	33
578	20240628	104000	39065820	7940	7940	7940	7930	329
579	20240628	103900	36454320	7930	7940	7940	7930	216
580	20240628	103800	34739290	7940	7960	7960	7940	300
581	20240628	103700	32354080	7960	7960	7960	7960	114
582	20240628	103600	31446640	7980	7980	7980	7960	445
583	20240628	103500	27900810	7970	7970	7970	7970	1
584	20240628	103400	27892840	7980	7990	7990	7980	493
585	20240628	103300	23958160	7990	7990	7990	7990	13
586	20240628	103200	23854290	7990	8000	8000	7990	38
587	20240628	103100	23550430	8020	8020	8020	8020	0
588	20240628	103000	23550430	8020	8020	8020	8020	0
589	20240628	102900	23550430	8020	8020	8020	8020	10
590	20240628	102800	23470230	8000	8000	8000	8000	1
591	20240628	102700	23462230	8010	8010	8010	8010	1
592	20240628	102600	23454220	8000	8000	8000	8000	1
593	20240628	102500	23446220	8020	8020	8020	8020	2
594	20240628	102400	23430180	8020	8020	8020	8020	1
595	20240628	102300	23422160	8000	8000	8000	8000	12
596	20240628	102200	23326160	8000	8000	8000	8000	0
597	20240628	102100	23326160	8000	8020	8020	8000	21
598	20240628	102000	23157760	8000	8000	8000	8000	0
599	20240628	101900	23157760	8000	8000	8000	8000	1
600	20240628	101800	23149760	8020	8000	8020	8000	372
601	20240628	101700	20173160	7980	7980	7980	7980	0
602	20240628	101600	20173160	7980	7980	7980	7980	1
603	20240628	101500	20165180	8000	8000	8000	8000	1
604	20240628	101400	20157180	8000	8000	8000	8000	0
605	20240628	101300	20157180	8000	8000	8000	8000	0
606	20240628	101200	20157180	8000	7980	8000	7980	2
607	20240628	101100	20141200	7990	7990	7990	7990	1
608	20240628	101000	20133210	7990	7990	7990	7990	0
609	20240628	100900	20133210	7990	7990	7990	7990	72
610	20240628	100800	19557930	7990	7990	7990	7990	0
611	20240628	100700	19557930	7990	7990	7990	7990	0
612	20240628	100600	19557930	7990	7990	7990	7990	0
613	20240628	100500	19557930	7990	7990	7990	7990	1
614	20240628	100400	19549940	8000	8000	8000	8000	0
615	20240628	100300	19549940	8000	8000	8000	8000	5
616	20240628	100200	19509940	7990	8000	8000	7990	31
617	20240628	100100	19261950	8000	8000	8000	8000	0
618	20240628	100000	19261950	8000	8000	8000	8000	0
619	20240628	095900	19261950	8000	8000	8000	8000	1
620	20240628	095800	19253950	8000	7990	8000	7990	3
621	20240628	095700	19229960	8000	8000	8000	8000	1
622	20240628	095600	19221960	7990	7990	7990	7990	0
623	20240628	095500	19221960	7990	7990	7990	7990	1
624	20240628	095400	19213970	7980	7980	7980	7980	1103
625	20240628	095300	10412030	7980	7980	7980	7980	68
626	20240628	095200	9869390	7980	7980	7980	7980	0
627	20240628	095100	9869390	7980	7980	7980	7980	1
628	20240628	095000	9861410	7980	7980	7980	7980	0
629	20240628	094900	9861410	7980	7980	7980	7980	0
630	20240628	094800	9861410	7980	7980	7980	7980	1
631	20240628	094700	9853430	8000	8000	8000	8000	30
632	20240628	094600	9613430	7980	7980	7980	7980	0
633	20240628	094500	9613430	7980	8000	8000	7980	660
634	20240628	094400	4342830	8000	8000	8000	8000	1
635	20240628	094300	4334830	7990	7990	7990	7990	0
636	20240628	094200	4334830	7990	7990	7990	7990	0
637	20240628	094100	4334830	7990	7990	7990	7990	1
638	20240628	094000	4326840	7990	7990	7990	7990	0
639	20240628	093900	4326840	7990	7990	7990	7990	1
640	20240628	093800	4318850	7990	7990	7990	7990	0
641	20240628	093700	4318850	7990	7990	7990	7990	0
642	20240628	093600	4318850	7990	7990	7990	7990	0
643	20240628	093500	4318850	7990	7990	7990	7990	50
644	20240628	093400	3919350	7990	7990	7990	7990	1
645	20240628	093300	3911360	7980	7980	7980	7980	0
646	20240628	093200	3911360	7980	7980	7980	7980	1
647	20240628	093100	3903380	8020	8020	8020	8020	1
648	20240628	093000	3895360	8020	8020	8020	8020	1
649	20240628	092900	3887340	7980	7980	7980	7980	0
650	20240628	092800	3887340	7980	7980	7980	7980	0
651	20240628	092700	3887340	7980	7980	7980	7980	1
652	20240628	092600	3879360	7990	7990	7990	7990	135
653	20240628	092500	2800710	7990	7990	7990	7990	1
654	20240628	092400	2792720	7990	7990	7990	7990	0
655	20240628	092300	2792720	7990	7990	7990	7990	14
656	20240628	092200	2680860	7980	7980	7980	7980	0
657	20240628	092100	2680860	7980	7980	7980	7980	1
658	20240628	092000	2672880	7990	7990	7990	7990	82
659	20240628	091900	2017700	7990	8010	8010	7990	151
660	20240628	091800	808410	7980	7980	7980	7980	1
661	20240628	091700	800430	7980	7980	7980	7980	0
662	20240628	091600	800430	7980	7980	7980	7980	0
663	20240628	091500	800430	7980	7980	7980	7980	0
664	20240628	091400	800430	7980	7980	7980	7980	1
665	20240628	091300	792450	7980	7980	7980	7980	0
666	20240628	091200	792450	7980	7980	7980	7980	0
667	20240628	091100	792450	7980	8020	8020	7980	25
668	20240628	091000	591990	7970	7970	7970	7970	0
669	20240628	090900	591990	7970	7970	7970	7970	0
670	20240628	090800	591990	7970	7970	7970	7970	0
671	20240628	090700	591990	7970	7970	7970	7970	1
672	20240628	090600	584020	8020	8020	8020	8020	0
673	20240628	090500	584020	8020	8020	8020	8020	0
674	20240628	090400	584020	8020	8020	8020	8020	4
675	20240628	090300	551940	8020	7980	8020	7980	6
676	20240628	090200	504020	8020	8020	8020	8020	1
677	20240628	090100	496000	8000	8000	8000	8000	0
678	20240628	090000	496000	8000	8000	8000	8000	62