KissMeData/250000/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	210100	768279440	11670	11670	11670	11670	1699
3	20240628	210000	768279440	11670	11670	11670	11670	0
4	20240628	205900	768279440	11670	11670	11670	11670	0
5	20240628	205800	768279440	11670	11670	11670	11670	0
6	20240628	205700	768279440	11670	11670	11670	11670	0
7	20240628	205600	768279440	11670	11670	11670	11670	0
8	20240628	205500	768279440	11670	11670	11670	11670	0
9	20240628	205400	768279440	11670	11670	11670	11670	0
10	20240628	205300	768279440	11670	11670	11670	11670	0
11	20240628	205200	768279440	11670	11670	11670	11670	0
12	20240628	205100	768279440	11670	11670	11670	11670	0
13	20240628	205000	768279440	11670	11670	11670	11670	0
14	20240628	204900	768279440	11670	11670	11670	11670	0
15	20240628	204800	768279440	11670	11670	11670	11670	0
16	20240628	204700	768279440	11670	11670	11670	11670	0
17	20240628	204600	768279440	11670	11670	11670	11670	0
18	20240628	204500	768279440	11670	11670	11670	11670	0
19	20240628	204400	768279440	11670	11670	11670	11670	0
20	20240628	204300	768279440	11670	11670	11670	11670	0
21	20240628	204200	768279440	11670	11670	11670	11670	0
22	20240628	204100	768279440	11670	11670	11670	11670	0
23	20240628	204000	768279440	11670	11670	11670	11670	0
24	20240628	203900	768279440	11670	11670	11670	11670	0
25	20240628	203800	768279440	11670	11670	11670	11670	0
26	20240628	203700	768279440	11670	11670	11670	11670	0
27	20240628	203600	768279440	11670	11670	11670	11670	0
28	20240628	203500	768279440	11670	11670	11670	11670	0
29	20240628	203400	768279440	11670	11670	11670	11670	0
30	20240628	203300	768279440	11670	11670	11670	11670	0
31	20240628	203200	768279440	11670	11670	11670	11670	0
32	20240628	203100	768279440	11670	11670	11670	11670	1699
33	20240628	203000	768279440	11670	11670	11670	11670	0
34	20240628	202900	768279440	11670	11670	11670	11670	0
35	20240628	202800	768279440	11670	11670	11670	11670	0
36	20240628	202700	768279440	11670	11670	11670	11670	0
37	20240628	202600	768279440	11670	11670	11670	11670	0
38	20240628	202500	768279440	11670	11670	11670	11670	0
39	20240628	202400	768279440	11670	11670	11670	11670	0
40	20240628	202300	768279440	11670	11670	11670	11670	0
41	20240628	202200	768279440	11670	11670	11670	11670	0
42	20240628	202100	768279440	11670	11670	11670	11670	0
43	20240628	202000	768279440	11670	11670	11670	11670	0
44	20240628	201900	768279440	11670	11670	11670	11670	0
45	20240628	201800	768279440	11670	11670	11670	11670	0
46	20240628	201700	768279440	11670	11670	11670	11670	0
47	20240628	201600	768279440	11670	11670	11670	11670	0
48	20240628	201500	768279440	11670	11670	11670	11670	0
49	20240628	201400	768279440	11670	11670	11670	11670	0
50	20240628	201300	768279440	11670	11670	11670	11670	0
51	20240628	201200	768279440	11670	11670	11670	11670	0
52	20240628	201100	768279440	11670	11670	11670	11670	0
53	20240628	201000	768279440	11670	11670	11670	11670	0
54	20240628	200900	768279440	11670	11670	11670	11670	0
55	20240628	200800	768279440	11670	11670	11670	11670	0
56	20240628	200700	768279440	11670	11670	11670	11670	0
57	20240628	200600	768279440	11670	11670	11670	11670	0
58	20240628	200500	768279440	11670	11670	11670	11670	0
59	20240628	200400	768279440	11670	11670	11670	11670	0
60	20240628	200300	768279440	11670	11670	11670	11670	0
61	20240628	200200	768279440	11670	11670	11670	11670	0
62	20240628	200100	768279440	11670	11670	11670	11670	1699
63	20240628	200000	768279440	11670	11670	11670	11670	0
64	20240628	195900	768279440	11670	11670	11670	11670	0
65	20240628	195800	768279440	11670	11670	11670	11670	0
66	20240628	195700	768279440	11670	11670	11670	11670	0
67	20240628	195600	768279440	11670	11670	11670	11670	0
68	20240628	195500	768279440	11670	11670	11670	11670	0
69	20240628	195400	768279440	11670	11670	11670	11670	0
70	20240628	195300	768279440	11670	11670	11670	11670	0
71	20240628	195200	768279440	11670	11670	11670	11670	0
72	20240628	195100	768279440	11670	11670	11670	11670	0
73	20240628	195000	768279440	11670	11670	11670	11670	0
74	20240628	194900	768279440	11670	11670	11670	11670	0
75	20240628	194800	768279440	11670	11670	11670	11670	0
76	20240628	194700	768279440	11670	11670	11670	11670	0
77	20240628	194600	768279440	11670	11670	11670	11670	0
78	20240628	194500	768279440	11670	11670	11670	11670	0
79	20240628	194400	768279440	11670	11670	11670	11670	0
80	20240628	194300	768279440	11670	11670	11670	11670	0
81	20240628	194200	768279440	11670	11670	11670	11670	0
82	20240628	194100	768279440	11670	11670	11670	11670	0
83	20240628	194000	768279440	11670	11670	11670	11670	0
84	20240628	193900	768279440	11670	11670	11670	11670	0
85	20240628	193800	768279440	11670	11670	11670	11670	0
86	20240628	193700	768279440	11670	11670	11670	11670	0
87	20240628	193600	768279440	11670	11670	11670	11670	0
88	20240628	193500	768279440	11670	11670	11670	11670	0
89	20240628	193400	768279440	11670	11670	11670	11670	0
90	20240628	193300	768279440	11670	11670	11670	11670	0
91	20240628	193200	768279440	11670	11670	11670	11670	0
92	20240628	193100	768279440	11670	11670	11670	11670	1699
93	20240628	193000	768279440	11670	11670	11670	11670	0
94	20240628	192900	768279440	11670	11670	11670	11670	0
95	20240628	192800	768279440	11670	11670	11670	11670	0
96	20240628	192700	768279440	11670	11670	11670	11670	0
97	20240628	192600	768279440	11670	11670	11670	11670	0
98	20240628	192500	768279440	11670	11670	11670	11670	0
99	20240628	192400	768279440	11670	11670	11670	11670	0
100	20240628	192300	768279440	11670	11670	11670	11670	0
101	20240628	192200	768279440	11670	11670	11670	11670	0
102	20240628	192100	768279440	11670	11670	11670	11670	0
103	20240628	192000	768279440	11670	11670	11670	11670	0
104	20240628	191900	768279440	11670	11670	11670	11670	0
105	20240628	191800	768279440	11670	11670	11670	11670	0
106	20240628	191700	768279440	11670	11670	11670	11670	0
107	20240628	191600	768279440	11670	11670	11670	11670	0
108	20240628	191500	768279440	11670	11670	11670	11670	0
109	20240628	191400	768279440	11670	11670	11670	11670	0
110	20240628	191300	768279440	11670	11670	11670	11670	0
111	20240628	191200	768279440	11670	11670	11670	11670	0
112	20240628	191100	768279440	11670	11670	11670	11670	0
113	20240628	191000	768279440	11670	11670	11670	11670	0
114	20240628	190900	768279440	11670	11670	11670	11670	0
115	20240628	190800	768279440	11670	11670	11670	11670	0
116	20240628	190700	768279440	11670	11670	11670	11670	0
117	20240628	190600	768279440	11670	11670	11670	11670	0
118	20240628	190500	768279440	11670	11670	11670	11670	0
119	20240628	190400	768279440	11670	11670	11670	11670	0
120	20240628	190300	768279440	11670	11670	11670	11670	0
121	20240628	190200	768279440	11670	11670	11670	11670	0
122	20240628	190100	768279440	11670	11670	11670	11670	1699
123	20240628	190000	768279440	11670	11670	11670	11670	0
124	20240628	185900	768279440	11670	11670	11670	11670	0
125	20240628	185800	768279440	11670	11670	11670	11670	0
126	20240628	185700	768279440	11670	11670	11670	11670	0
127	20240628	185600	768279440	11670	11670	11670	11670	0
128	20240628	185500	768279440	11670	11670	11670	11670	0
129	20240628	185400	768279440	11670	11670	11670	11670	0
130	20240628	185300	768279440	11670	11670	11670	11670	0
131	20240628	185200	768279440	11670	11670	11670	11670	0
132	20240628	185100	768279440	11670	11670	11670	11670	0
133	20240628	185000	768279440	11670	11670	11670	11670	0
134	20240628	184900	768279440	11670	11670	11670	11670	0
135	20240628	184800	768279440	11670	11670	11670	11670	0
136	20240628	184700	768279440	11670	11670	11670	11670	0
137	20240628	184600	768279440	11670	11670	11670	11670	0
138	20240628	184500	768279440	11670	11670	11670	11670	0
139	20240628	184400	768279440	11670	11670	11670	11670	0
140	20240628	184300	768279440	11670	11670	11670	11670	0
141	20240628	184200	768279440	11670	11670	11670	11670	0
142	20240628	184100	768279440	11670	11670	11670	11670	0
143	20240628	184000	768279440	11670	11670	11670	11670	0
144	20240628	183900	768279440	11670	11670	11670	11670	0
145	20240628	183800	768279440	11670	11670	11670	11670	0
146	20240628	183700	768279440	11670	11670	11670	11670	0
147	20240628	183600	768279440	11670	11670	11670	11670	0
148	20240628	183500	768279440	11670	11670	11670	11670	0
149	20240628	183400	768279440	11670	11670	11670	11670	0
150	20240628	183300	768279440	11670	11670	11670	11670	0
151	20240628	183200	768279440	11670	11670	11670	11670	0
152	20240628	183100	768279440	11670	11670	11670	11670	1699
153	20240628	183000	768279440	11670	11670	11670	11670	0
154	20240628	182900	768279440	11670	11670	11670	11670	0
155	20240628	182800	768279440	11670	11670	11670	11670	0
156	20240628	182700	768279440	11670	11670	11670	11670	0
157	20240628	182600	768279440	11670	11670	11670	11670	0
158	20240628	182500	768279440	11670	11670	11670	11670	0
159	20240628	182400	768279440	11670	11670	11670	11670	0
160	20240628	182300	768279440	11670	11670	11670	11670	0
161	20240628	182200	768279440	11670	11670	11670	11670	0
162	20240628	182100	768279440	11670	11670	11670	11670	0
163	20240628	182000	768279440	11670	11670	11670	11670	0
164	20240628	181900	768279440	11670	11670	11670	11670	0
165	20240628	181800	768279440	11670	11670	11670	11670	0
166	20240628	181700	768279440	11670	11670	11670	11670	0
167	20240628	181600	768279440	11670	11670	11670	11670	0
168	20240628	181500	768279440	11670	11670	11670	11670	0
169	20240628	181400	768279440	11670	11670	11670	11670	0
170	20240628	181300	768279440	11670	11670	11670	11670	0
171	20240628	181200	768279440	11670	11670	11670	11670	0
172	20240628	181100	768279440	11670	11670	11670	11670	0
173	20240628	181000	768279440	11670	11670	11670	11670	0
174	20240628	180900	768279440	11670	11670	11670	11670	0
175	20240628	180800	768279440	11670	11670	11670	11670	0
176	20240628	180700	768279440	11670	11670	11670	11670	0
177	20240628	180600	768279440	11670	11670	11670	11670	0
178	20240628	180500	768279440	11670	11670	11670	11670	0
179	20240628	180400	768279440	11670	11670	11670	11670	0
180	20240628	180300	768279440	11670	11670	11670	11670	0
181	20240628	180200	768279440	11670	11670	11670	11670	0
182	20240628	180100	768279440	11670	11670	11670	11670	1699
183	20240628	180000	768279440	11670	11670	11670	11670	0
184	20240628	175900	768279440	11670	11670	11670	11670	0
185	20240628	175800	768279440	11670	11670	11670	11670	0
186	20240628	175700	768279440	11670	11670	11670	11670	0
187	20240628	175600	768279440	11670	11670	11670	11670	0
188	20240628	175500	768279440	11670	11670	11670	11670	0
189	20240628	175400	768279440	11670	11670	11670	11670	0
190	20240628	175300	768279440	11670	11670	11670	11670	0
191	20240628	175200	768279440	11670	11670	11670	11670	0
192	20240628	175100	768279440	11670	11670	11670	11670	0
193	20240628	175000	768279440	11670	11670	11670	11670	0
194	20240628	174900	768279440	11670	11670	11670	11670	0
195	20240628	174800	768279440	11670	11670	11670	11670	0
196	20240628	174700	768279440	11670	11670	11670	11670	0
197	20240628	174600	768279440	11670	11670	11670	11670	0
198	20240628	174500	768279440	11670	11670	11670	11670	0
199	20240628	174400	768279440	11670	11670	11670	11670	0
200	20240628	174300	768279440	11670	11670	11670	11670	0
201	20240628	174200	768279440	11670	11670	11670	11670	0
202	20240628	174100	768279440	11670	11670	11670	11670	0
203	20240628	174000	768279440	11670	11670	11670	11670	0
204	20240628	173900	768279440	11670	11670	11670	11670	0
205	20240628	173800	768279440	11670	11670	11670	11670	0
206	20240628	173700	768279440	11670	11670	11670	11670	0
207	20240628	173600	768279440	11670	11670	11670	11670	0
208	20240628	173500	768279440	11670	11670	11670	11670	0
209	20240628	173400	768279440	11670	11670	11670	11670	0
210	20240628	173300	768279440	11670	11670	11670	11670	0
211	20240628	173200	768279440	11670	11670	11670	11670	0
212	20240628	173100	768279440	11670	11670	11670	11670	1699
213	20240628	173000	768279440	11670	11670	11670	11670	0
214	20240628	172900	768279440	11670	11670	11670	11670	0
215	20240628	172800	768279440	11670	11670	11670	11670	0
216	20240628	172700	768279440	11670	11670	11670	11670	0
217	20240628	172600	768279440	11670	11670	11670	11670	0
218	20240628	172500	768279440	11670	11670	11670	11670	0
219	20240628	172400	768279440	11670	11670	11670	11670	0
220	20240628	172300	768279440	11670	11670	11670	11670	0
221	20240628	172200	768279440	11670	11670	11670	11670	0
222	20240628	172100	768279440	11670	11670	11670	11670	0
223	20240628	172000	768279440	11670	11670	11670	11670	0
224	20240628	171900	768279440	11670	11670	11670	11670	0
225	20240628	171800	768279440	11670	11670	11670	11670	0
226	20240628	171700	768279440	11670	11670	11670	11670	0
227	20240628	171600	768279440	11670	11670	11670	11670	0
228	20240628	171500	768279440	11670	11670	11670	11670	0
229	20240628	171400	768279440	11670	11670	11670	11670	0
230	20240628	171300	768279440	11670	11670	11670	11670	0
231	20240628	171200	768279440	11670	11670	11670	11670	0
232	20240628	171100	768279440	11670	11670	11670	11670	0
233	20240628	171000	768279440	11670	11670	11670	11670	0
234	20240628	170900	768279440	11670	11670	11670	11670	0
235	20240628	170800	768279440	11670	11670	11670	11670	0
236	20240628	170700	768279440	11670	11670	11670	11670	0
237	20240628	170600	768279440	11670	11670	11670	11670	0
238	20240628	170500	768279440	11670	11670	11670	11670	0
239	20240628	170400	768279440	11670	11670	11670	11670	0
240	20240628	170300	768279440	11670	11670	11670	11670	0
241	20240628	170200	768279440	11670	11670	11670	11670	0
242	20240628	170100	768279440	11670	11670	11670	11670	1699
243	20240628	170000	768279440	11670	11670	11670	11670	0
244	20240628	165900	768279440	11670	11670	11670	11670	0
245	20240628	165800	768279440	11670	11670	11670	11670	0
246	20240628	165700	768279440	11670	11670	11670	11670	0
247	20240628	165600	768279440	11670	11670	11670	11670	0
248	20240628	165500	768279440	11670	11670	11670	11670	0
249	20240628	165400	768279440	11670	11670	11670	11670	0
250	20240628	165300	768279440	11670	11670	11670	11670	0
251	20240628	165200	768279440	11670	11670	11670	11670	0
252	20240628	165100	768279440	11670	11670	11670	11670	0
253	20240628	165000	768279440	11670	11670	11670	11670	0
254	20240628	164900	768279440	11670	11670	11670	11670	0
255	20240628	164800	768279440	11670	11670	11670	11670	0
256	20240628	164700	768279440	11670	11670	11670	11670	0
257	20240628	164600	768279440	11670	11670	11670	11670	0
258	20240628	164500	768279440	11670	11670	11670	11670	0
259	20240628	164400	768279440	11670	11670	11670	11670	0
260	20240628	164300	768279440	11670	11670	11670	11670	0
261	20240628	164200	768279440	11670	11670	11670	11670	0
262	20240628	164100	768279440	11670	11670	11670	11670	0
263	20240628	164000	768279440	11670	11670	11670	11670	0
264	20240628	163900	768279440	11670	11670	11670	11670	0
265	20240628	163800	768279440	11670	11670	11670	11670	0
266	20240628	163700	768279440	11670	11670	11670	11670	0
267	20240628	163600	768279440	11670	11670	11670	11670	0
268	20240628	163500	768279440	11670	11670	11670	11670	0
269	20240628	163400	768279440	11670	11670	11670	11670	0
270	20240628	163300	768279440	11670	11670	11670	11670	0
271	20240628	163200	768279440	11670	11670	11670	11670	0
272	20240628	163100	768279440	11670	11670	11670	11670	1699
273	20240628	163000	768279440	11670	11670	11670	11670	0
274	20240628	162900	768279440	11670	11670	11670	11670	0
275	20240628	162800	768279440	11670	11670	11670	11670	0
276	20240628	162700	768279440	11670	11670	11670	11670	0
277	20240628	162600	768279440	11670	11670	11670	11670	0
278	20240628	162500	768279440	11670	11670	11670	11670	0
279	20240628	162400	768279440	11670	11670	11670	11670	0
280	20240628	162300	768279440	11670	11670	11670	11670	0
281	20240628	162200	768279440	11670	11670	11670	11670	0
282	20240628	162100	768279440	11670	11670	11670	11670	0
283	20240628	162000	768279440	11670	11670	11670	11670	0
284	20240628	161900	768279440	11670	11670	11670	11670	0
285	20240628	161800	768279440	11670	11670	11670	11670	0
286	20240628	161700	768279440	11670	11670	11670	11670	0
287	20240628	161600	768279440	11670	11670	11670	11670	0
288	20240628	161500	768279440	11670	11670	11670	11670	0
289	20240628	161400	768279440	11670	11670	11670	11670	0
290	20240628	161300	768279440	11670	11670	11670	11670	0
291	20240628	161200	768279440	11670	11670	11670	11670	0
292	20240628	161100	768279440	11670	11670	11670	11670	0
293	20240628	161000	768279440	11670	11670	11670	11670	0
294	20240628	160900	768279440	11670	11670	11670	11670	0
295	20240628	160800	768279440	11670	11670	11670	11670	0
296	20240628	160700	768279440	11670	11670	11670	11670	0
297	20240628	160600	768279440	11670	11670	11670	11670	0
298	20240628	160500	768279440	11670	11670	11670	11670	0
299	20240628	160400	768279440	11670	11670	11670	11670	0
300	20240628	160300	768279440	11670	11670	11670	11670	0
301	20240628	160200	768279440	11670	11670	11670	11670	0
302	20240628	160100	768279440	11670	11670	11670	11670	1699
303	20240628	160000	768279440	11670	11670	11670	11670	0
304	20240628	155900	768279440	11670	11670	11670	11670	0
305	20240628	155800	768279440	11670	11670	11670	11670	0
306	20240628	155700	768279440	11670	11670	11670	11670	0
307	20240628	155600	768279440	11670	11670	11670	11670	0
308	20240628	155500	768279440	11670	11670	11670	11670	0
309	20240628	155400	768279440	11670	11670	11670	11670	0
310	20240628	155300	768279440	11670	11670	11670	11670	0
311	20240628	155200	768279440	11670	11670	11670	11670	0
312	20240628	155100	768279440	11670	11670	11670	11670	0
313	20240628	155000	768279440	11670	11670	11670	11670	0
314	20240628	154900	768279440	11670	11670	11670	11670	0
315	20240628	154800	768279440	11670	11670	11670	11670	0
316	20240628	154700	768279440	11670	11670	11670	11670	0
317	20240628	154600	768279440	11670	11670	11670	11670	0
318	20240628	154500	768279440	11670	11670	11670	11670	0
319	20240628	154400	768279440	11670	11670	11670	11670	0
320	20240628	154300	768279440	11670	11670	11670	11670	0
321	20240628	154200	768279440	11670	11670	11670	11670	0
322	20240628	154100	768279440	11670	11670	11670	11670	0
323	20240628	154000	768279440	11670	11670	11670	11670	0
324	20240628	153900	768279440	11670	11670	11670	11670	0
325	20240628	153800	768279440	11670	11670	11670	11670	0
326	20240628	153700	768279440	11670	11670	11670	11670	0
327	20240628	153600	768279440	11670	11670	11670	11670	0
328	20240628	153500	768279440	11670	11670	11670	11670	0
329	20240628	153400	768279440	11670	11670	11670	11670	0
330	20240628	153300	768279440	11670	11670	11670	11670	0
331	20240628	153200	768279440	11670	11670	11670	11670	0
332	20240628	153100	768279440	11670	11670	11670	11670	1699
333	20240628	153000	768279440	11670	11670	11670	11670	1699
334	20240628	152900	748452110	11670	11670	11670	11670	0
335	20240628	152800	748452110	11670	11670	11670	11670	0
336	20240628	152700	748452110	11670	11670	11670	11670	0
337	20240628	152600	748452110	11670	11670	11670	11670	0
338	20240628	152500	748452110	11670	11670	11670	11670	0
339	20240628	152400	748452110	11670	11670	11670	11670	0
340	20240628	152300	748452110	11670	11670	11670	11670	0
341	20240628	152200	748452110	11670	11670	11670	11670	0
342	20240628	152100	748452110	11670	11670	11670	11670	0
343	20240628	152000	748452110	11670	11670	11670	11670	0
344	20240628	151900	748452110	11670	11700	11700	11670	274
345	20240628	151800	745246850	11690	11660	11690	11660	617
346	20240628	151700	738037400	11670	11670	11670	11670	0
347	20240628	151600	738037400	11670	11670	11670	11670	0
348	20240628	151500	738037400	11670	11660	11680	11660	267
349	20240628	151400	734921080	11660	11630	11660	11630	140
350	20240628	151300	733289400	11650	11650	11650	11650	82
351	20240628	151200	732334100	11650	11650	11650	11650	174
352	20240628	151100	730307000	11650	11650	11650	11650	2
353	20240628	151000	730283700	11650	11610	11650	11610	2
354	20240628	150900	730260440	11610	11660	11660	11610	7
355	20240628	150800	730178870	11660	11660	11660	11660	214
356	20240628	150700	727683630	11660	11640	11660	11610	672
357	20240628	150600	719864010	11630	11630	11630	11630	0
358	20240628	150500	719864010	11630	11630	11630	11630	0
359	20240628	150400	719864010	11630	11630	11630	11630	30
360	20240628	150300	719515110	11670	11670	11670	11670	0
361	20240628	150200	719515110	11670	11670	11670	11670	85
362	20240628	150100	718523160	11630	11630	11630	11630	46
363	20240628	150000	717988180	11640	11640	11640	11640	128
364	20240628	145900	716498260	11680	11640	11680	11630	476
365	20240628	145800	710958730	11650	11650	11650	11650	292
366	20240628	145700	707556930	11650	11650	11650	11650	407
367	20240628	145600	702815380	11650	11650	11690	11650	342
368	20240628	145500	698822680	11610	11610	11610	11610	86
369	20240628	145400	697824220	11600	11610	11610	11600	111
370	20240628	145300	696536140	11610	11620	11620	11610	187
371	20240628	145200	694364460	11620	11620	11620	11620	0
372	20240628	145100	694364460	11620	11660	11660	11620	654
373	20240628	145000	686752400	11650	11670	11670	11650	80
374	20240628	144900	685819590	11670	11670	11670	11670	1
375	20240628	144800	685807920	11660	11660	11660	11660	2
376	20240628	144700	685784600	11650	11650	11650	11650	0
377	20240628	144600	685784600	11650	11650	11650	11650	0
378	20240628	144500	685784600	11650	11650	11650	11650	3
379	20240628	144400	685749650	11680	11680	11680	11680	0
380	20240628	144300	685749650	11680	11680	11680	11680	16
381	20240628	144200	685562770	11650	11650	11650	11650	0
382	20240628	144100	685562770	11650	11650	11650	11650	3
383	20240628	144000	685527820	11660	11660	11660	11660	0
384	20240628	143900	685527820	11660	11660	11660	11660	0
385	20240628	143800	685527820	11660	11660	11660	11660	0
386	20240628	143700	685527820	11660	11660	11660	11660	50
387	20240628	143600	684944820	11640	11640	11640	11640	33
388	20240628	143500	684560700	11640	11640	11640	11640	0
389	20240628	143400	684560700	11640	11640	11640	11640	1
390	20240628	143300	684549060	11630	11630	11630	11630	0
391	20240628	143200	684549060	11630	11630	11630	11630	6
392	20240628	143100	684479280	11630	11630	11630	11630	1
393	20240628	143000	684467650	11610	11610	11610	11610	0
394	20240628	142900	684467650	11610	11610	11610	11610	0
395	20240628	142800	684467650	11610	11610	11610	11610	175
396	20240628	142700	682435900	11620	11620	11620	11620	596
397	20240628	142600	675510380	11630	11640	11640	11630	19
398	20240628	142500	675289400	11640	11640	11640	11640	0
399	20240628	142400	675289400	11640	11640	11640	11640	1
400	20240628	142300	675277760	11620	11620	11620	11620	20
401	20240628	142200	675045360	11610	11610	11610	11610	49
402	20240628	142100	674476470	11610	11640	11640	11610	1505
403	20240628	142000	656990500	11640	11630	11640	11630	6
404	20240628	141900	656920710	11630	11630	11630	11630	70
405	20240628	141800	656106610	11630	11630	11630	11630	50
406	20240628	141700	655525110	11640	11640	11640	11640	0
407	20240628	141600	655525110	11640	11640	11640	11640	0
408	20240628	141500	655525110	11640	11660	11660	11640	1000
409	20240628	141400	643877810	11660	11660	11660	11660	0
410	20240628	141300	643877810	11660	11660	11660	11660	0
411	20240628	141200	643877810	11660	11660	11660	11660	38
412	20240628	141100	643434730	11700	11700	11700	11700	0
413	20240628	141000	643434730	11700	11700	11700	11700	0
414	20240628	140900	643434730	11700	11700	11700	11700	0
415	20240628	140800	643434730	11700	11700	11700	11700	0
416	20240628	140700	643434730	11700	11700	11700	11700	0
417	20240628	140600	643434730	11700	11700	11700	11700	0
418	20240628	140500	643434730	11700	11660	11700	11660	4
419	20240628	140400	643387970	11700	11700	11700	11700	0
420	20240628	140300	643387970	11700	11700	11700	11700	34
421	20240628	140200	642990170	11700	11700	11700	11700	73
422	20240628	140100	642136070	11680	11660	11680	11660	5
423	20240628	140000	642077730	11660	11690	11690	11660	106
424	20240628	135900	640841590	11700	11700	11700	11700	4
425	20240628	135800	640794790	11690	11690	11690	11690	1
426	20240628	135700	640783100	11690	11690	11690	11690	9
427	20240628	135600	640677890	11660	11660	11660	11660	0
428	20240628	135500	640677890	11660	11660	11660	11660	0
429	20240628	135400	640677890	11660	11660	11660	11660	0
430	20240628	135300	640677890	11660	11660	11660	11660	34
431	20240628	135200	640281450	11660	11660	11660	11660	57
432	20240628	135100	639616830	11660	11660	11660	11660	1
433	20240628	135000	639605170	11660	11670	11670	11660	186
434	20240628	134900	637435410	11670	11680	11680	11670	191
435	20240628	134800	635204540	11680	11680	11680	11680	0
436	20240628	134700	635204540	11680	11680	11680	11680	45
437	20240628	134600	634678940	11680	11680	11680	11680	20
438	20240628	134500	634445340	11690	11690	11690	11690	100
439	20240628	134400	633276340	11710	11700	11710	11700	3
440	20240628	134300	633241220	11710	11710	11710	11710	2
441	20240628	134200	633217800	11710	11710	11710	11710	1
442	20240628	134100	633206090	11710	11710	11710	11710	56
443	20240628	134000	632550330	11710	11710	11710	11710	2
444	20240628	133900	632526910	11720	11720	11720	11720	328
445	20240628	133800	628682750	11730	11720	11730	11720	5
446	20240628	133700	628624140	11730	11720	11730	11720	775
447	20240628	133600	619535130	11720	11720	11720	11710	219
448	20240628	133500	616968540	11710	11700	11720	11700	777
449	20240628	133400	607867750	11700	11680	11700	11680	366
450	20240628	133300	603589700	11680	11680	11680	11680	0
451	20240628	133200	603589700	11680	11680	11680	11680	1
452	20240628	133100	603578020	11680	11680	11680	11680	1
453	20240628	133000	603566340	11690	11670	11690	11670	4
454	20240628	132900	603519630	11670	11670	11670	11670	0
455	20240628	132800	603519630	11670	11680	11680	11670	105
456	20240628	132700	602294230	11680	11680	11680	11680	336
457	20240628	132600	598369750	11680	11670	11680	11670	50
458	20240628	132500	597785960	11660	11660	11660	11660	0
459	20240628	132400	597785960	11660	11660	11660	11660	0
460	20240628	132300	597785960	11660	11660	11660	11660	0
461	20240628	132200	597785960	11660	11660	11660	11660	54
462	20240628	132100	597156320	11660	11660	11660	11660	100
463	20240628	132000	595990320	11660	11660	11660	11660	0
464	20240628	131900	595990320	11660	11660	11660	11660	0
465	20240628	131800	595990320	11660	11660	11660	11660	0
466	20240628	131700	595990320	11660	11660	11660	11660	0
467	20240628	131600	595990320	11660	11660	11660	11660	48
468	20240628	131500	595430640	11660	11660	11660	11660	2
469	20240628	131400	595407320	11660	11660	11660	11660	0
470	20240628	131300	595407320	11660	11660	11660	11660	0
471	20240628	131200	595407320	11660	11660	11660	11660	49
472	20240628	131100	594835980	11670	11670	11670	11670	16
473	20240628	131000	594649260	11670	11670	11670	11670	11
474	20240628	130900	594520890	11670	11670	11670	11670	5
475	20240628	130800	594462540	11670	11670	11670	11670	0
476	20240628	130700	594462540	11670	11660	11670	11660	296
477	20240628	130600	591008860	11660	11670	11670	11660	7
478	20240628	130500	590927230	11660	11660	11660	11660	68
479	20240628	130400	590134350	11650	11650	11650	11650	30
480	20240628	130300	589784850	11650	11650	11650	11650	431
481	20240628	130200	584763700	11650	11650	11650	11650	783
482	20240628	130100	575641750	11640	11640	11640	11640	5
483	20240628	130000	575583550	11630	11630	11630	11630	0
484	20240628	125900	575583550	11630	11630	11630	11630	0
485	20240628	125800	575583550	11630	11640	11640	11630	26
486	20240628	125700	575281070	11650	11650	11650	11650	0
487	20240628	125600	575281070	11650	11650	11650	11650	0
488	20240628	125500	575281070	11650	11650	11650	11650	7
489	20240628	125400	575199520	11650	11650	11650	11650	100
490	20240628	125300	574034520	11650	11650	11650	11650	0
491	20240628	125200	574034520	11650	11650	11650	11650	0
492	20240628	125100	574034520	11650	11650	11650	11650	0
493	20240628	125000	574034520	11650	11650	11650	11650	0
494	20240628	124900	574034520	11650	11650	11650	11650	263
495	20240628	124800	570970570	11650	11650	11650	11650	0
496	20240628	124700	570970570	11650	11650	11650	11650	20
497	20240628	124600	570737570	11650	11650	11650	11650	102
498	20240628	124500	569549270	11660	11660	11660	11660	0
499	20240628	124400	569549270	11660	11660	11660	11660	0
500	20240628	124300	569549270	11660	11660	11660	11660	0
501	20240628	124200	569549270	11660	11660	11660	11660	0
502	20240628	124100	569549270	11660	11660	11660	11660	1
503	20240628	124000	569537610	11660	11660	11660	11660	0
504	20240628	123900	569537610	11660	11660	11660	11660	1
505	20240628	123800	569525950	11660	11660	11660	11660	6
506	20240628	123700	569455990	11650	11660	11660	11650	233
507	20240628	123600	566741410	11660	11660	11660	11660	0
508	20240628	123500	566741410	11660	11650	11660	11650	571
509	20240628	123400	560089250	11650	11660	11660	11650	111
510	20240628	123300	558795100	11660	11660	11660	11660	0
511	20240628	123200	558795100	11660	11650	11660	11650	4
512	20240628	123100	558748490	11650	11650	11650	11650	27
513	20240628	123000	558433940	11650	11650	11650	11650	0
514	20240628	122900	558433940	11650	11650	11650	11650	0
515	20240628	122800	558433940	11650	11650	11650	11650	24
516	20240628	122700	558154340	11650	11630	11650	11630	138
517	20240628	122600	556548040	11620	11620	11620	11620	19
518	20240628	122500	556327260	11610	11610	11610	11610	0
519	20240628	122400	556327260	11610	11610	11610	11610	100
520	20240628	122300	555166260	11610	11610	11610	11610	420
521	20240628	122200	550290060	11610	11610	11610	11610	0
522	20240628	122100	550290060	11610	11610	11610	11610	0
523	20240628	122000	550290060	11610	11610	11610	11610	0
524	20240628	121900	550290060	11610	11610	11610	11610	100
525	20240628	121800	549129060	11610	11610	11610	11610	0
526	20240628	121700	549129060	11610	11610	11610	11610	41
527	20240628	121600	548653050	11620	11620	11630	11620	167
528	20240628	121500	546712500	11610	11620	11620	11610	97
529	20240628	121400	545586240	11620	11620	11620	11620	0
530	20240628	121300	545586240	11620	11620	11620	11620	5
531	20240628	121200	545528140	11620	11620	11620	11620	59
532	20240628	121100	544842560	11610	11610	11610	11610	0
533	20240628	121000	544842560	11610	11610	11610	11610	50
534	20240628	120900	544262060	11610	11610	11610	11610	75
535	20240628	120800	543391310	11640	11640	11640	11640	0
536	20240628	120700	543391310	11640	11640	11640	11640	0
537	20240628	120600	543391310	11640	11640	11640	11640	0
538	20240628	120500	543391310	11640	11640	11640	11640	0
539	20240628	120400	543391310	11640	11640	11640	11640	1
540	20240628	120300	543379670	11610	11610	11610	11610	0
541	20240628	120200	543379670	11610	11640	11640	11610	44
542	20240628	120100	542868790	11640	11640	11640	11640	0
543	20240628	120000	542868790	11640	11620	11640	11610	1304
544	20240628	115900	527728150	11640	11640	11640	11640	0
545	20240628	115800	527728150	11640	11640	11640	11640	1
546	20240628	115700	527716510	11620	11630	11630	11620	500
547	20240628	115600	521905500	11630	11640	11640	11630	117
548	20240628	115500	520544410	11640	11640	11640	11640	30
549	20240628	115400	520195210	11640	11640	11640	11640	29
550	20240628	115300	519857650	11640	11640	11640	11640	8
551	20240628	115200	519764530	11640	11640	11640	11640	23
552	20240628	115100	519496810	11660	11640	11660	11640	21
553	20240628	115000	519252350	11660	11650	11660	11650	50
554	20240628	114900	518669740	11650	11650	11650	11650	0
555	20240628	114800	518669740	11650	11650	11650	11650	3
556	20240628	114700	518634790	11640	11640	11640	11640	77
557	20240628	114600	517738510	11640	11640	11640	11640	0
558	20240628	114500	517738510	11640	11640	11640	11640	0
559	20240628	114400	517738510	11640	11640	11640	11640	9
560	20240628	114300	517633750	11630	11630	11630	11630	1
561	20240628	114200	517622120	11640	11640	11640	11640	46
562	20240628	114100	517086680	11640	11610	11640	11610	403
563	20240628	114000	512404520	11610	11610	11610	11610	24
564	20240628	113900	512125880	11610	11610	11610	11610	0
565	20240628	113800	512125880	11610	11610	11610	11610	30
566	20240628	113700	511777580	11610	11600	11610	11600	104
567	20240628	113600	510571170	11590	11590	11590	11590	313
568	20240628	113500	506943500	11590	11590	11590	11590	110
569	20240628	113400	505668600	11600	11600	11600	11600	65
570	20240628	113300	504914600	11600	11600	11600	11600	0
571	20240628	113200	504914600	11600	11590	11600	11590	31
572	20240628	113100	504555010	11590	11590	11590	11590	27
573	20240628	113000	504242080	11590	11590	11590	11590	6
574	20240628	112900	504172540	11590	11590	11590	11590	39
575	20240628	112800	503720530	11590	11600	11600	11590	285
576	20240628	112700	500414790	11600	11600	11600	11600	25
577	20240628	112600	500124790	11610	11610	11610	11610	50
578	20240628	112500	499544290	11600	11610	11610	11600	256
579	20240628	112400	496573910	11620	11620	11620	11620	15
580	20240628	112300	496399610	11600	11600	11600	11600	0
581	20240628	112200	496399610	11600	11580	11600	11580	543
582	20240628	112100	490110810	11580	11580	11580	11580	0
583	20240628	112000	490110810	11580	11580	11580	11580	0
584	20240628	111900	490110810	11580	11580	11590	11580	254
585	20240628	111800	487168890	11590	11590	11590	11590	9
586	20240628	111700	487064580	11590	11590	11590	11590	100
587	20240628	111600	485905580	11600	11600	11600	11600	11
588	20240628	111500	485777980	11600	11630	11630	11600	9
589	20240628	111400	485673550	11640	11640	11640	11640	0
590	20240628	111300	485673550	11640	11640	11640	11640	17
591	20240628	111200	485475670	11640	11640	11640	11640	10
592	20240628	111100	485359270	11640	11630	11640	11590	1338
593	20240628	111000	469840340	11630	11630	11630	11630	72
594	20240628	110900	469002980	11630	11630	11630	11630	11
595	20240628	110800	468875050	11630	11630	11630	11630	74
596	20240628	110700	468014430	11630	11630	11630	11630	0
597	20240628	110600	468014430	11630	11630	11630	11630	0
598	20240628	110500	468014430	11630	11630	11630	11630	0
599	20240628	110400	468014430	11630	11630	11630	11630	1
600	20240628	110300	468002800	11590	11590	11590	11590	85
601	20240628	110200	467017650	11590	11610	11610	11590	811
602	20240628	110100	457612370	11600	11630	11630	11600	457
603	20240628	110000	452304950	11640	11640	11640	11640	0
604	20240628	105900	452304950	11640	11640	11640	11640	0
605	20240628	105800	452304950	11640	11640	11640	11640	0
606	20240628	105700	452304950	11640	11640	11640	11640	17
607	20240628	105600	452107070	11640	11640	11640	11640	0
608	20240628	105500	452107070	11640	11620	11640	11620	5
609	20240628	105400	452048890	11620	11630	11630	11620	182
610	20240628	105300	449933200	11640	11640	11640	11640	0
611	20240628	105200	449933200	11640	11640	11640	11640	0
612	20240628	105100	449933200	11640	11640	11640	11640	27
613	20240628	105000	449618920	11640	11640	11640	11640	113
614	20240628	104900	448303600	11650	11650	11650	11650	1
615	20240628	104800	448291950	11650	11650	11650	11650	0
616	20240628	104700	448291950	11650	11650	11650	11650	0
617	20240628	104600	448291950	11650	11660	11660	11650	139
618	20240628	104500	446672580	11660	11660	11660	11660	38
619	20240628	104400	446229500	11640	11640	11640	11640	0
620	20240628	104300	446229500	11640	11640	11640	11640	19
621	20240628	104200	446008340	11620	11620	11620	11620	7
622	20240628	104100	445927000	11620	11620	11620	11620	23
623	20240628	104000	445659740	11620	11620	11620	11620	0
624	20240628	103900	445659740	11620	11640	11640	11620	5
625	20240628	103800	445601610	11620	11620	11620	11620	0
626	20240628	103700	445601610	11620	11620	11620	11620	4
627	20240628	103600	445555130	11620	11620	11620	11620	0
628	20240628	103500	445555130	11620	11620	11620	11620	1
629	20240628	103400	445543510	11620	11630	11630	11620	277
630	20240628	103300	442323850	11670	11630	11670	11630	12
631	20240628	103200	442184210	11640	11640	11640	11640	487
632	20240628	103100	436515530	11640	11660	11660	11640	591
633	20240628	103000	429629320	11660	11660	11660	11660	169
634	20240628	102900	427658780	11660	11660	11660	11660	14
635	20240628	102800	427495540	11660	11660	11660	11660	0
636	20240628	102700	427495540	11660	11660	11660	11660	45
637	20240628	102600	426970840	11660	11680	11680	11660	8
638	20240628	102500	426877440	11660	11660	11660	11660	20
639	20240628	102400	426644240	11680	11680	11680	11680	2
640	20240628	102300	426620880	11650	11680	11680	11650	581
641	20240628	102200	419842350	11700	11700	11700	11700	11
642	20240628	102100	419713650	11670	11710	11710	11670	312
643	20240628	102000	416070730	11700	11700	11700	11700	14
644	20240628	101900	415906930	11700	11710	11720	11700	483
645	20240628	101800	410250750	11700	11700	11700	11700	90
646	20240628	101700	409197750	11700	11670	11700	11670	501
647	20240628	101600	403351050	11710	11710	11710	11710	0
648	20240628	101500	403351050	11710	11710	11710	11710	0
649	20240628	101400	403351050	11710	11710	11710	11710	0
650	20240628	101300	403351050	11710	11710	11710	11710	330
651	20240628	101200	399486750	11710	11710	11710	11710	0
652	20240628	101100	399486750	11710	11710	11710	11710	6
653	20240628	101000	399416490	11710	11710	11710	11640	294
654	20240628	100900	395991550	11670	11670	11670	11670	1294
655	20240628	100800	380890570	11710	11700	11710	11700	308
656	20240628	100700	377284040	11700	11680	11700	11680	777
657	20240628	100600	368197270	11690	11700	11700	11650	413
658	20240628	100500	363376890	11690	11690	11690	11690	138
659	20240628	100400	361763670	11690	11690	11690	11690	0
660	20240628	100300	361763670	11690	11690	11690	11690	1
661	20240628	100200	361751980	11690	11690	11690	11690	4
662	20240628	100100	361705220	11690	11650	11690	11630	391
663	20240628	100000	357144670	11670	11650	11670	11640	285
664	20240628	095900	353825900	11650	11650	11650	11650	9
665	20240628	095800	353721050	11650	11650	11650	11650	300
666	20240628	095700	350226050	11670	11660	11670	11650	435
667	20240628	095600	345157170	11650	11670	11670	11650	304
668	20240628	095500	341615490	11670	11630	11670	11630	87
669	20240628	095400	340600280	11630	11630	11630	11630	7
670	20240628	095300	340518870	11630	11660	11660	11630	693
671	20240628	095200	332445670	11660	11680	11680	11660	488
672	20240628	095100	326750910	11680	11690	11690	11680	57
673	20240628	095000	326084590	11700	11700	11700	11700	90
674	20240628	094900	325031590	11710	11700	11730	11700	975
675	20240628	094800	313611970	11700	11690	11700	11680	116
676	20240628	094700	312255370	11690	11700	11700	11690	17
677	20240628	094600	312056540	11710	11710	11720	11710	210
678	20240628	094500	309597350	11730	11720	11730	11710	370
679	20240628	094400	305257650	11730	11730	11740	11730	583
680	20240628	094300	298418560	11710	11750	11750	11710	122
681	20240628	094200	296987330	11750	11730	11760	11730	238
682	20240628	094100	294191450	11740	11720	11740	11710	221
683	20240628	094000	291601300	11720	11710	11720	11710	542
684	20240628	093900	285251310	11720	11710	11720	11710	200
685	20240628	093800	282907610	11680	11690	11690	11650	2723
686	20240628	093700	251109510	11700	11740	11740	11700	339
687	20240628	093600	247138210	11760	11720	11770	11720	1713
688	20240628	093500	227019830	11720	11720	11740	11720	381
689	20240628	093400	222552570	11720	11700	11720	11700	470
690	20240628	093300	217045410	11700	11670	11700	11670	99
691	20240628	093200	215888940	11680	11670	11680	11670	169
692	20240628	093100	213915290	11670	11670	11690	11660	37
693	20240628	093000	213483480	11670	11730	11730	11670	1123
694	20240628	092900	200356530	11740	11740	11750	11730	687
695	20240628	092800	192285690	11730	11710	11740	11700	626
696	20240628	092700	184950200	11700	11710	11710	11700	166
697	20240628	092600	183007990	11690	11660	11710	11650	1237
698	20240628	092500	168544360	11680	11650	11680	11650	603
699	20240628	092400	161508280	11660	11630	11660	11630	573
700	20240628	092300	154834070	11640	11600	11640	11600	883
701	20240628	092200	144573770	11590	11590	11600	11590	371
702	20240628	092100	140272580	11590	11550	11590	11540	198
703	20240628	092000	137984650	11540	11530	11550	11530	636
704	20240628	091900	130651150	11530	11560	11560	11530	618
705	20240628	091800	123519070	11560	11560	11560	11560	136
706	20240628	091700	121946910	11560	11590	11590	11560	72
707	20240628	091600	121114340	11560	11570	11580	11560	268
708	20240628	091500	118013860	11600	11600	11600	11570	185
709	20240628	091400	115871380	11580	11600	11600	11580	94
710	20240628	091300	114781980	11610	11610	11620	11610	121
711	20240628	091200	113377130	11600	11620	11620	11550	190
712	20240628	091100	111178820	11620	11560	11620	11560	1387
713	20240628	091000	95097920	11550	11510	11560	11510	787
714	20240628	090900	86018400	11510	11560	11570	11510	694
715	20240628	090800	78007840	11570	11530	11570	11510	1712
716	20240628	090700	58240840	11530	11500	11530	11440	950
717	20240628	090600	47318830	11500	11500	11500	11500	86
718	20240628	090500	46329830	11510	11450	11510	11410	2816
719	20240628	090400	14048690	11460	11450	11460	11450	40
720	20240628	090300	13590680	11450	11450	11450	11450	1
721	20240628	090200	13579230	11440	11440	11440	11440	0
722	20240628	090100	13579230	11440	11390	11470	11390	517
723	20240628	090000	7650050	11480	11450	11480	11440	659