KissMeData/048910/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	193400	525589510	9210	9210	9210	9210	2400
3	20240628	193300	525589510	9210	9210	9210	9210	0
4	20240628	193200	525589510	9210	9210	9210	9210	0
5	20240628	193100	525589510	9210	9210	9210	9210	0
6	20240628	193000	525589510	9210	9210	9210	9210	0
7	20240628	192900	525589510	9210	9210	9210	9210	0
8	20240628	192800	525589510	9210	9210	9210	9210	0
9	20240628	192700	525589510	9210	9210	9210	9210	0
10	20240628	192600	525589510	9210	9210	9210	9210	0
11	20240628	192500	525589510	9210	9210	9210	9210	0
12	20240628	192400	525589510	9210	9210	9210	9210	0
13	20240628	192300	525589510	9210	9210	9210	9210	0
14	20240628	192200	525589510	9210	9210	9210	9210	0
15	20240628	192100	525589510	9210	9210	9210	9210	0
16	20240628	192000	525589510	9210	9210	9210	9210	0
17	20240628	191900	525589510	9210	9210	9210	9210	0
18	20240628	191800	525589510	9210	9210	9210	9210	0
19	20240628	191700	525589510	9210	9210	9210	9210	0
20	20240628	191600	525589510	9210	9210	9210	9210	0
21	20240628	191500	525589510	9210	9210	9210	9210	0
22	20240628	191400	525589510	9210	9210	9210	9210	0
23	20240628	191300	525589510	9210	9210	9210	9210	0
24	20240628	191200	525589510	9210	9210	9210	9210	0
25	20240628	191100	525589510	9210	9210	9210	9210	0
26	20240628	191000	525589510	9210	9210	9210	9210	0
27	20240628	190900	525589510	9210	9210	9210	9210	0
28	20240628	190800	525589510	9210	9210	9210	9210	0
29	20240628	190700	525589510	9210	9210	9210	9210	0
30	20240628	190600	525589510	9210	9210	9210	9210	0
31	20240628	190500	525589510	9210	9210	9210	9210	0
32	20240628	190400	525589510	9210	9210	9210	9210	2400
33	20240628	190300	525589510	9210	9210	9210	9210	0
34	20240628	190200	525589510	9210	9210	9210	9210	0
35	20240628	190100	525589510	9210	9210	9210	9210	0
36	20240628	190000	525589510	9210	9210	9210	9210	0
37	20240628	185900	525589510	9210	9210	9210	9210	0
38	20240628	185800	525589510	9210	9210	9210	9210	0
39	20240628	185700	525589510	9210	9210	9210	9210	0
40	20240628	185600	525589510	9210	9210	9210	9210	0
41	20240628	185500	525589510	9210	9210	9210	9210	0
42	20240628	185400	525589510	9210	9210	9210	9210	0
43	20240628	185300	525589510	9210	9210	9210	9210	0
44	20240628	185200	525589510	9210	9210	9210	9210	0
45	20240628	185100	525589510	9210	9210	9210	9210	0
46	20240628	185000	525589510	9210	9210	9210	9210	0
47	20240628	184900	525589510	9210	9210	9210	9210	0
48	20240628	184800	525589510	9210	9210	9210	9210	0
49	20240628	184700	525589510	9210	9210	9210	9210	0
50	20240628	184600	525589510	9210	9210	9210	9210	0
51	20240628	184500	525589510	9210	9210	9210	9210	0
52	20240628	184400	525589510	9210	9210	9210	9210	0
53	20240628	184300	525589510	9210	9210	9210	9210	0
54	20240628	184200	525589510	9210	9210	9210	9210	0
55	20240628	184100	525589510	9210	9210	9210	9210	0
56	20240628	184000	525589510	9210	9210	9210	9210	0
57	20240628	183900	525589510	9210	9210	9210	9210	0
58	20240628	183800	525589510	9210	9210	9210	9210	0
59	20240628	183700	525589510	9210	9210	9210	9210	0
60	20240628	183600	525589510	9210	9210	9210	9210	0
61	20240628	183500	525589510	9210	9210	9210	9210	0
62	20240628	183400	525589510	9210	9210	9210	9210	2400
63	20240628	183300	525589510	9210	9210	9210	9210	0
64	20240628	183200	525589510	9210	9210	9210	9210	0
65	20240628	183100	525589510	9210	9210	9210	9210	0
66	20240628	183000	525589510	9210	9210	9210	9210	0
67	20240628	182900	525589510	9210	9210	9210	9210	0
68	20240628	182800	525589510	9210	9210	9210	9210	0
69	20240628	182700	525589510	9210	9210	9210	9210	0
70	20240628	182600	525589510	9210	9210	9210	9210	0
71	20240628	182500	525589510	9210	9210	9210	9210	0
72	20240628	182400	525589510	9210	9210	9210	9210	0
73	20240628	182300	525589510	9210	9210	9210	9210	0
74	20240628	182200	525589510	9210	9210	9210	9210	0
75	20240628	182100	525589510	9210	9210	9210	9210	0
76	20240628	182000	525589510	9210	9210	9210	9210	0
77	20240628	181900	525589510	9210	9210	9210	9210	0
78	20240628	181800	525589510	9210	9210	9210	9210	0
79	20240628	181700	525589510	9210	9210	9210	9210	0
80	20240628	181600	525589510	9210	9210	9210	9210	0
81	20240628	181500	525589510	9210	9210	9210	9210	0
82	20240628	181400	525589510	9210	9210	9210	9210	0
83	20240628	181300	525589510	9210	9210	9210	9210	0
84	20240628	181200	525589510	9210	9210	9210	9210	0
85	20240628	181100	525589510	9210	9210	9210	9210	0
86	20240628	181000	525589510	9210	9210	9210	9210	0
87	20240628	180900	525589510	9210	9210	9210	9210	0
88	20240628	180800	525589510	9210	9210	9210	9210	0
89	20240628	180700	525589510	9210	9210	9210	9210	0
90	20240628	180600	525589510	9210	9210	9210	9210	0
91	20240628	180500	525589510	9210	9210	9210	9210	0
92	20240628	180400	525589510	9210	9210	9210	9210	2400
93	20240628	180300	525589510	9210	9210	9210	9210	0
94	20240628	180200	525589510	9210	9210	9210	9210	0
95	20240628	180100	525589510	9210	9210	9210	9210	0
96	20240628	180000	525589510	9210	9210	9210	9210	0
97	20240628	175900	525589510	9210	9210	9210	9210	0
98	20240628	175800	525589510	9210	9210	9210	9210	0
99	20240628	175700	525589510	9210	9210	9210	9210	0
100	20240628	175600	525589510	9210	9210	9210	9210	0
101	20240628	175500	525589510	9210	9210	9210	9210	0
102	20240628	175400	525589510	9210	9210	9210	9210	0
103	20240628	175300	525589510	9210	9210	9210	9210	0
104	20240628	175200	525589510	9210	9210	9210	9210	0
105	20240628	175100	525589510	9210	9210	9210	9210	0
106	20240628	175000	525589510	9210	9210	9210	9210	0
107	20240628	174900	525589510	9210	9210	9210	9210	0
108	20240628	174800	525589510	9210	9210	9210	9210	0
109	20240628	174700	525589510	9210	9210	9210	9210	0
110	20240628	174600	525589510	9210	9210	9210	9210	0
111	20240628	174500	525589510	9210	9210	9210	9210	0
112	20240628	174400	525589510	9210	9210	9210	9210	0
113	20240628	174300	525589510	9210	9210	9210	9210	0
114	20240628	174200	525589510	9210	9210	9210	9210	0
115	20240628	174100	525589510	9210	9210	9210	9210	0
116	20240628	174000	525589510	9210	9210	9210	9210	0
117	20240628	173900	525589510	9210	9210	9210	9210	0
118	20240628	173800	525589510	9210	9210	9210	9210	0
119	20240628	173700	525589510	9210	9210	9210	9210	0
120	20240628	173600	525589510	9210	9210	9210	9210	0
121	20240628	173500	525589510	9210	9210	9210	9210	0
122	20240628	173400	525589510	9210	9210	9210	9210	2400
123	20240628	173300	525589510	9210	9210	9210	9210	0
124	20240628	173200	525589510	9210	9210	9210	9210	0
125	20240628	173100	525589510	9210	9210	9210	9210	0
126	20240628	173000	525589510	9210	9210	9210	9210	0
127	20240628	172900	525589510	9210	9210	9210	9210	0
128	20240628	172800	525589510	9210	9210	9210	9210	0
129	20240628	172700	525589510	9210	9210	9210	9210	0
130	20240628	172600	525589510	9210	9210	9210	9210	0
131	20240628	172500	525589510	9210	9210	9210	9210	0
132	20240628	172400	525589510	9210	9210	9210	9210	0
133	20240628	172300	525589510	9210	9210	9210	9210	0
134	20240628	172200	525589510	9210	9210	9210	9210	0
135	20240628	172100	525589510	9210	9210	9210	9210	0
136	20240628	172000	525589510	9210	9210	9210	9210	0
137	20240628	171900	525589510	9210	9210	9210	9210	0
138	20240628	171800	525589510	9210	9210	9210	9210	0
139	20240628	171700	525589510	9210	9210	9210	9210	0
140	20240628	171600	525589510	9210	9210	9210	9210	0
141	20240628	171500	525589510	9210	9210	9210	9210	0
142	20240628	171400	525589510	9210	9210	9210	9210	0
143	20240628	171300	525589510	9210	9210	9210	9210	0
144	20240628	171200	525589510	9210	9210	9210	9210	0
145	20240628	171100	525589510	9210	9210	9210	9210	0
146	20240628	171000	525589510	9210	9210	9210	9210	0
147	20240628	170900	525589510	9210	9210	9210	9210	0
148	20240628	170800	525589510	9210	9210	9210	9210	0
149	20240628	170700	525589510	9210	9210	9210	9210	0
150	20240628	170600	525589510	9210	9210	9210	9210	0
151	20240628	170500	525589510	9210	9210	9210	9210	0
152	20240628	170400	525589510	9210	9210	9210	9210	2400
153	20240628	170300	525589510	9210	9210	9210	9210	0
154	20240628	170200	525589510	9210	9210	9210	9210	0
155	20240628	170100	525589510	9210	9210	9210	9210	0
156	20240628	170000	525589510	9210	9210	9210	9210	0
157	20240628	165900	525589510	9210	9210	9210	9210	0
158	20240628	165800	525589510	9210	9210	9210	9210	0
159	20240628	165700	525589510	9210	9210	9210	9210	0
160	20240628	165600	525589510	9210	9210	9210	9210	0
161	20240628	165500	525589510	9210	9210	9210	9210	0
162	20240628	165400	525589510	9210	9210	9210	9210	0
163	20240628	165300	525589510	9210	9210	9210	9210	0
164	20240628	165200	525589510	9210	9210	9210	9210	0
165	20240628	165100	525589510	9210	9210	9210	9210	0
166	20240628	165000	525589510	9210	9210	9210	9210	0
167	20240628	164900	525589510	9210	9210	9210	9210	0
168	20240628	164800	525589510	9210	9210	9210	9210	0
169	20240628	164700	525589510	9210	9210	9210	9210	0
170	20240628	164600	525589510	9210	9210	9210	9210	0
171	20240628	164500	525589510	9210	9210	9210	9210	0
172	20240628	164400	525589510	9210	9210	9210	9210	0
173	20240628	164300	525589510	9210	9210	9210	9210	0
174	20240628	164200	525589510	9210	9210	9210	9210	0
175	20240628	164100	525589510	9210	9210	9210	9210	0
176	20240628	164000	525589510	9210	9210	9210	9210	0
177	20240628	163900	525589510	9210	9210	9210	9210	0
178	20240628	163800	525589510	9210	9210	9210	9210	0
179	20240628	163700	525589510	9210	9210	9210	9210	0
180	20240628	163600	525589510	9210	9210	9210	9210	0
181	20240628	163500	525589510	9210	9210	9210	9210	0
182	20240628	163400	525589510	9210	9210	9210	9210	2400
183	20240628	163300	525589510	9210	9210	9210	9210	0
184	20240628	163200	525589510	9210	9210	9210	9210	0
185	20240628	163100	525589510	9210	9210	9210	9210	0
186	20240628	163000	525589510	9210	9210	9210	9210	0
187	20240628	162900	525589510	9210	9210	9210	9210	0
188	20240628	162800	525589510	9210	9210	9210	9210	0
189	20240628	162700	525589510	9210	9210	9210	9210	0
190	20240628	162600	525589510	9210	9210	9210	9210	0
191	20240628	162500	525589510	9210	9210	9210	9210	0
192	20240628	162400	525589510	9210	9210	9210	9210	0
193	20240628	162300	525589510	9210	9210	9210	9210	0
194	20240628	162200	525589510	9210	9210	9210	9210	0
195	20240628	162100	525589510	9210	9210	9210	9210	0
196	20240628	162000	525589510	9210	9210	9210	9210	0
197	20240628	161900	525589510	9210	9210	9210	9210	0
198	20240628	161800	525589510	9210	9210	9210	9210	0
199	20240628	161700	525589510	9210	9210	9210	9210	0
200	20240628	161600	525589510	9210	9210	9210	9210	0
201	20240628	161500	525589510	9210	9210	9210	9210	0
202	20240628	161400	525589510	9210	9210	9210	9210	0
203	20240628	161300	525589510	9210	9210	9210	9210	0
204	20240628	161200	525589510	9210	9210	9210	9210	0
205	20240628	161100	525589510	9210	9210	9210	9210	0
206	20240628	161000	525589510	9210	9210	9210	9210	0
207	20240628	160900	525589510	9210	9210	9210	9210	0
208	20240628	160800	525589510	9210	9210	9210	9210	0
209	20240628	160700	525589510	9210	9210	9210	9210	0
210	20240628	160600	525589510	9210	9210	9210	9210	0
211	20240628	160500	525589510	9210	9210	9210	9210	0
212	20240628	160400	525589510	9210	9210	9210	9210	2400
213	20240628	160300	525589510	9210	9210	9210	9210	0
214	20240628	160200	525589510	9210	9210	9210	9210	0
215	20240628	160100	525589510	9210	9210	9210	9210	0
216	20240628	160000	525589510	9210	9210	9210	9210	0
217	20240628	155900	525589510	9210	9210	9210	9210	0
218	20240628	155800	525589510	9210	9210	9210	9210	0
219	20240628	155700	525589510	9210	9210	9210	9210	0
220	20240628	155600	525589510	9210	9210	9210	9210	0
221	20240628	155500	525589510	9210	9210	9210	9210	0
222	20240628	155400	525589510	9210	9210	9210	9210	0
223	20240628	155300	525589510	9210	9210	9210	9210	0
224	20240628	155200	525589510	9210	9210	9210	9210	0
225	20240628	155100	525589510	9210	9210	9210	9210	0
226	20240628	155000	525589510	9210	9210	9210	9210	0
227	20240628	154900	525589510	9210	9210	9210	9210	0
228	20240628	154800	525589510	9210	9210	9210	9210	0
229	20240628	154700	525589510	9210	9210	9210	9210	0
230	20240628	154600	525589510	9210	9210	9210	9210	0
231	20240628	154500	525589510	9210	9210	9210	9210	0
232	20240628	154400	525589510	9210	9210	9210	9210	0
233	20240628	154300	525589510	9210	9210	9210	9210	0
234	20240628	154200	525589510	9210	9210	9210	9210	0
235	20240628	154100	525589510	9210	9210	9210	9210	0
236	20240628	154000	525589510	9210	9210	9210	9210	0
237	20240628	153900	525589510	9210	9210	9210	9210	0
238	20240628	153800	525589510	9210	9210	9210	9210	0
239	20240628	153700	525589510	9210	9210	9210	9210	0
240	20240628	153600	525589510	9210	9210	9210	9210	0
241	20240628	153500	525589510	9210	9210	9210	9210	0
242	20240628	153400	525589510	9210	9210	9210	9210	2400
243	20240628	153300	525589510	9210	9210	9210	9210	0
244	20240628	153200	525589510	9210	9210	9210	9210	0
245	20240628	153100	525589510	9210	9210	9210	9210	0
246	20240628	153000	525589510	9210	9210	9210	9210	2400
247	20240628	152900	503485510	9080	9080	9080	9080	0
248	20240628	152800	503485510	9080	9080	9080	9080	0
249	20240628	152700	503485510	9080	9080	9080	9080	0
250	20240628	152600	503485510	9080	9080	9080	9080	0
251	20240628	152500	503485510	9080	9080	9080	9080	0
252	20240628	152400	503485510	9080	9080	9080	9080	0
253	20240628	152300	503485510	9080	9080	9080	9080	0
254	20240628	152200	503485510	9080	9080	9080	9080	0
255	20240628	152100	503485510	9080	9080	9080	9080	0
256	20240628	152000	503485510	9080	9080	9080	9080	0
257	20240628	151900	503485510	9080	9050	9080	9040	109
258	20240628	151800	502499860	9050	9070	9070	9050	671
259	20240628	151700	496426260	9070	9070	9080	9070	13
260	20240628	151600	496308340	9050	9050	9050	9050	0
261	20240628	151500	496308340	9050	9070	9070	9050	652
262	20240628	151400	490399050	9080	9080	9080	9080	1
263	20240628	151300	490389970	9080	9080	9080	9080	7
264	20240628	151200	490326410	9080	9080	9080	9080	0
265	20240628	151100	490326410	9080	9100	9100	9080	20
266	20240628	151000	490144770	9100	9100	9100	9100	0
267	20240628	150900	490144770	9100	9090	9100	9070	749
268	20240628	150800	483342240	9100	9100	9100	9100	464
269	20240628	150700	479119840	9110	9110	9110	9110	20
270	20240628	150600	478937640	9110	9120	9120	9110	30
271	20240628	150500	478664240	9120	9120	9120	9120	0
272	20240628	150400	478664240	9120	9120	9120	9120	4
273	20240628	150300	478627760	9120	9120	9120	9120	0
274	20240628	150200	478627760	9120	9120	9120	9120	0
275	20240628	150100	478627760	9120	9120	9120	9120	0
276	20240628	150000	478627760	9120	9110	9120	9110	44
277	20240628	145900	478226490	9110	9110	9110	9110	0
278	20240628	145800	478226490	9110	9140	9140	9110	281
279	20240628	145700	475663370	9140	9140	9140	9140	1
280	20240628	145600	475654230	9150	9150	9150	9150	0
281	20240628	145500	475654230	9150	9140	9150	9140	2
282	20240628	145400	475635940	9170	9170	9170	9170	0
283	20240628	145300	475635940	9170	9170	9170	9170	0
284	20240628	145200	475635940	9170	9170	9170	9170	0
285	20240628	145100	475635940	9170	9170	9170	9170	0
286	20240628	145000	475635940	9170	9170	9170	9170	0
287	20240628	144900	475635940	9170	9170	9170	9170	0
288	20240628	144800	475635940	9170	9170	9170	9170	0
289	20240628	144700	475635940	9170	9170	9170	9170	1
290	20240628	144600	475626770	9160	9160	9160	9160	136
291	20240628	144500	474381010	9140	9140	9140	9140	135
292	20240628	144400	473147110	9160	9160	9160	9160	0
293	20240628	144300	473147110	9160	9160	9160	9160	0
294	20240628	144200	473147110	9160	9160	9160	9160	0
295	20240628	144100	473147110	9160	9160	9160	9160	0
296	20240628	144000	473147110	9160	9160	9160	9160	0
297	20240628	143900	473147110	9160	9160	9160	9160	0
298	20240628	143800	473147110	9160	9130	9160	9130	12
299	20240628	143700	473037520	9160	9160	9160	9160	0
300	20240628	143600	473037520	9160	9160	9160	9160	1
301	20240628	143500	473028360	9170	9170	9170	9170	0
302	20240628	143400	473028360	9170	9170	9170	9170	1
303	20240628	143300	473019190	9160	9160	9160	9160	168
304	20240628	143200	471480310	9120	9120	9120	9120	0
305	20240628	143100	471480310	9120	9120	9120	9120	117
306	20240628	143000	470413270	9120	9120	9120	9120	1
307	20240628	142900	470404150	9110	9120	9120	9110	354
308	20240628	142800	467179090	9130	9130	9130	9130	0
309	20240628	142700	467179090	9130	9130	9130	9130	0
310	20240628	142600	467179090	9130	9120	9130	9120	333
311	20240628	142500	464142120	9130	9130	9130	9130	14
312	20240628	142400	464014300	9170	9170	9170	9170	0
313	20240628	142300	464014300	9170	9170	9170	9170	0
314	20240628	142200	464014300	9170	9140	9170	9130	272
315	20240628	142100	461530670	9170	9170	9170	9170	0
316	20240628	142000	461530670	9170	9170	9170	9170	1
317	20240628	141900	461521500	9170	9170	9170	9170	0
318	20240628	141800	461521500	9170	9140	9170	9140	55
319	20240628	141700	461018770	9170	9170	9170	9170	1
320	20240628	141600	461009600	9150	9150	9150	9150	0
321	20240628	141500	461009600	9150	9150	9150	9150	43
322	20240628	141400	460616150	9170	9170	9170	9170	0
323	20240628	141300	460616150	9170	9170	9170	9170	1
324	20240628	141200	460606980	9170	9140	9170	9140	81
325	20240628	141100	459866610	9170	9130	9170	9130	46
326	20240628	141000	459446590	9170	9170	9170	9170	0
327	20240628	140900	459446590	9170	9130	9170	9130	6
328	20240628	140800	459391770	9180	9180	9180	9180	0
329	20240628	140700	459391770	9180	9170	9180	9130	651
330	20240628	140600	453423940	9170	9170	9170	9170	0
331	20240628	140500	453423940	9170	9170	9170	9170	0
332	20240628	140400	453423940	9170	9150	9170	9150	13
333	20240628	140300	453304970	9150	9150	9150	9150	2
334	20240628	140200	453286670	9170	9170	9170	9170	0
335	20240628	140100	453286670	9170	9170	9170	9170	0
336	20240628	140000	453286670	9170	9170	9170	9170	0
337	20240628	135900	453286670	9170	9170	9170	9170	1
338	20240628	135800	453277500	9170	9170	9170	9170	0
339	20240628	135700	453277500	9170	9170	9170	9170	1
340	20240628	135600	453268330	9140	9150	9150	9140	223
341	20240628	135500	451229910	9170	9170	9170	9170	0
342	20240628	135400	451229910	9170	9170	9170	9170	0
343	20240628	135300	451229910	9170	9170	9170	9170	0
344	20240628	135200	451229910	9170	9170	9170	9170	0
345	20240628	135100	451229910	9170	9170	9170	9170	1
346	20240628	135000	451220740	9140	9140	9140	9140	2
347	20240628	134900	451202460	9170	9160	9170	9140	264
348	20240628	134800	448789450	9160	9160	9170	9160	12
349	20240628	134700	448679520	9140	9140	9140	9140	13
350	20240628	134600	448560700	9170	9150	9170	9140	395
351	20240628	134500	444949930	9160	9170	9170	9160	7
352	20240628	134400	444885800	9160	9160	9160	9160	10
353	20240628	134300	444794200	9170	9170	9170	9170	1
354	20240628	134200	444785030	9170	9170	9170	9170	1
355	20240628	134100	444775860	9170	9170	9170	9170	1
356	20240628	134000	444766690	9170	9170	9170	9170	111
357	20240628	133900	443748820	9180	9180	9180	9180	0
358	20240628	133800	443748820	9180	9180	9180	9180	30
359	20240628	133700	443473420	9180	9180	9180	9180	0
360	20240628	133600	443473420	9180	9150	9180	9150	146
361	20240628	133500	442137490	9140	9140	9140	9140	0
362	20240628	133400	442137490	9140	9140	9140	9140	112
363	20240628	133300	441113810	9150	9150	9150	9150	0
364	20240628	133200	441113810	9150	9150	9150	9150	10
365	20240628	133100	441022310	9150	9150	9150	9150	3
366	20240628	133000	440994860	9150	9150	9150	9150	0
367	20240628	132900	440994860	9150	9150	9150	9140	50
368	20240628	132800	440537440	9180	9180	9180	9180	0
369	20240628	132700	440537440	9180	9180	9180	9180	11
370	20240628	132600	440436460	9170	9170	9170	9170	1
371	20240628	132500	440427290	9180	9150	9180	9150	12
372	20240628	132400	440317160	9180	9180	9180	9180	0
373	20240628	132300	440317160	9180	9180	9180	9180	0
374	20240628	132200	440317160	9180	9180	9180	9180	24
375	20240628	132100	440096840	9180	9180	9180	9180	0
376	20240628	132000	440096840	9180	9180	9180	9180	10
377	20240628	131900	440005040	9180	9180	9180	9180	10
378	20240628	131800	439913240	9180	9170	9180	9170	3
379	20240628	131700	439885720	9130	9130	9130	9130	0
380	20240628	131600	439885720	9130	9140	9140	9130	1000
381	20240628	131500	430755610	9130	9130	9130	9130	0
382	20240628	131400	430755610	9130	9130	9130	9130	0
383	20240628	131300	430755610	9130	9130	9130	9130	0
384	20240628	131200	430755610	9130	9130	9130	9130	0
385	20240628	131100	430755610	9130	9140	9140	9130	745
386	20240628	131000	423953140	9180	9180	9180	9180	0
387	20240628	130900	423953140	9180	9180	9180	9180	2
388	20240628	130800	423934780	9180	9180	9180	9180	0
389	20240628	130700	423934780	9180	9180	9180	9130	252
390	20240628	130600	421632920	9160	9160	9160	9160	0
391	20240628	130500	421632920	9160	9160	9160	9160	0
392	20240628	130400	421632920	9160	9160	9160	9160	2
393	20240628	130300	421614600	9170	9170	9170	9170	50
394	20240628	130200	421156100	9170	9170	9170	9170	0
395	20240628	130100	421156100	9170	9170	9170	9170	0
396	20240628	130000	421156100	9170	9150	9170	9140	1178
397	20240628	125900	410388020	9180	9160	9180	9140	815
398	20240628	125800	402938040	9180	9180	9180	9180	0
399	20240628	125700	402938040	9180	9150	9180	9150	11
400	20240628	125600	402837300	9180	9160	9180	9150	200
401	20240628	125500	401005930	9160	9160	9160	9160	13
402	20240628	125400	400886850	9160	9160	9160	9160	43
403	20240628	125300	400492970	9180	9180	9180	9180	0
404	20240628	125200	400492970	9180	9180	9180	9180	0
405	20240628	125100	400492970	9180	9180	9180	9180	0
406	20240628	125000	400492970	9180	9180	9180	9180	0
407	20240628	124900	400492970	9180	9180	9180	9180	0
408	20240628	124800	400492970	9180	9180	9180	9180	0
409	20240628	124700	400492970	9180	9180	9180	9180	0
410	20240628	124600	400492970	9180	9180	9180	9180	0
411	20240628	124500	400492970	9180	9180	9180	9180	0
412	20240628	124400	400492970	9180	9180	9180	9180	12
413	20240628	124300	400382810	9180	9180	9180	9180	1
414	20240628	124200	400373630	9160	9160	9160	9160	0
415	20240628	124100	400373630	9160	9160	9160	9160	0
416	20240628	124000	400373630	9160	9160	9160	9160	0
417	20240628	123900	400373630	9160	9160	9160	9160	1
418	20240628	123800	400364470	9180	9180	9180	9180	0
419	20240628	123700	400364470	9180	9170	9180	9170	2
420	20240628	123600	400346120	9170	9170	9170	9170	0
421	20240628	123500	400346120	9170	9170	9170	9170	2
422	20240628	123400	400327780	9180	9180	9180	9180	0
423	20240628	123300	400327780	9180	9180	9180	9180	1
424	20240628	123200	400318600	9140	9140	9140	9140	0
425	20240628	123100	400318600	9140	9140	9140	9140	114
426	20240628	123000	399276640	9180	9180	9180	9180	19
427	20240628	122900	399102220	9180	9150	9180	9140	26
428	20240628	122800	398864470	9180	9180	9180	9180	1
429	20240628	122700	398855290	9150	9150	9150	9150	0
430	20240628	122600	398855290	9150	9160	9160	9150	10
431	20240628	122500	398763750	9150	9180	9180	9150	55
432	20240628	122400	398260470	9150	9170	9170	9150	91
433	20240628	122300	397426210	9170	9170	9170	9170	0
434	20240628	122200	397426210	9170	9170	9170	9170	0
435	20240628	122100	397426210	9170	9170	9170	9170	0
436	20240628	122000	397426210	9170	9170	9170	9170	0
437	20240628	121900	397426210	9170	9170	9170	9170	0
438	20240628	121800	397426210	9170	9170	9170	9170	0
439	20240628	121700	397426210	9170	9170	9170	9170	3
440	20240628	121600	397398700	9170	9170	9170	9170	21
441	20240628	121500	397206130	9170	9170	9170	9170	50
442	20240628	121400	396747630	9170	9170	9170	9170	0
443	20240628	121300	396747630	9170	9170	9170	9170	0
444	20240628	121200	396747630	9170	9170	9170	9170	0
445	20240628	121100	396747630	9170	9170	9170	9170	0
446	20240628	121000	396747630	9170	9170	9170	9170	0
447	20240628	120900	396747630	9170	9170	9170	9170	0
448	20240628	120800	396747630	9170	9150	9170	9150	8
449	20240628	120700	396674390	9170	9170	9170	9170	0
450	20240628	120600	396674390	9170	9170	9170	9170	0
451	20240628	120500	396674390	9170	9140	9170	9140	7
452	20240628	120400	396610380	9170	9170	9170	9170	0
453	20240628	120300	396610380	9170	9150	9170	9140	201
454	20240628	120200	394772420	9170	9170	9170	9170	1
455	20240628	120100	394763250	9150	9150	9150	9150	193
456	20240628	120000	392997300	9150	9150	9150	9150	3
457	20240628	115900	392969850	9170	9170	9170	9170	0
458	20240628	115800	392969850	9170	9170	9170	9170	0
459	20240628	115700	392969850	9170	9160	9170	9150	301
460	20240628	115600	390214680	9150	9150	9150	9150	0
461	20240628	115500	390214680	9150	9160	9170	9150	55
462	20240628	115400	389711330	9170	9170	9170	9170	1
463	20240628	115300	389702160	9150	9150	9150	9150	21
464	20240628	115200	389510010	9170	9170	9170	9170	1
465	20240628	115100	389500840	9150	9150	9150	9150	10
466	20240628	115000	389409340	9150	9150	9150	9150	3
467	20240628	114900	389381890	9180	9180	9180	9180	0
468	20240628	114800	389381890	9180	9180	9180	9180	2
469	20240628	114700	389363530	9180	9180	9180	9180	1
470	20240628	114600	389354350	9150	9150	9150	9150	154
471	20240628	114500	387945250	9160	9180	9180	9160	63
472	20240628	114400	387367630	9200	9200	9200	9200	0
473	20240628	114300	387367630	9200	9200	9200	9200	0
474	20240628	114200	387367630	9200	9200	9200	9200	40
475	20240628	114100	386999630	9210	9200	9210	9200	4
476	20240628	114000	386962810	9210	9210	9210	9210	1
477	20240628	113900	386953600	9210	9210	9210	9210	0
478	20240628	113800	386953600	9210	9210	9210	9210	1
479	20240628	113700	386944390	9200	9200	9200	9200	6
480	20240628	113600	386889190	9200	9200	9200	9200	0
481	20240628	113500	386889190	9200	9200	9200	9200	300
482	20240628	113400	384129190	9210	9210	9210	9210	2
483	20240628	113300	384110770	9200	9200	9200	9200	220
484	20240628	113200	382086770	9200	9200	9200	9200	201
485	20240628	113100	380237570	9200	9200	9200	9200	20
486	20240628	113000	380053570	9200	9200	9200	9200	0
487	20240628	112900	380053570	9200	9200	9200	9200	3
488	20240628	112800	380025970	9200	9200	9200	9200	0
489	20240628	112700	380025970	9200	9170	9200	9150	321
490	20240628	112600	377086300	9210	9210	9210	9210	0
491	20240628	112500	377086300	9210	9210	9210	9210	0
492	20240628	112400	377086300	9210	9210	9210	9210	51
493	20240628	112300	376616590	9170	9170	9170	9170	0
494	20240628	112200	376616590	9170	9170	9170	9170	0
495	20240628	112100	376616590	9170	9170	9170	9170	2
496	20240628	112000	376598250	9170	9170	9170	9170	0
497	20240628	111900	376598250	9170	9170	9170	9170	200
498	20240628	111800	374764250	9170	9180	9180	9170	16
499	20240628	111700	374617460	9220	9220	9220	9220	1
500	20240628	111600	374608240	9190	9190	9190	9190	0
501	20240628	111500	374608240	9190	9190	9190	9190	73
502	20240628	111400	373937370	9220	9220	9220	9220	0
503	20240628	111300	373937370	9220	9220	9220	9220	1
504	20240628	111200	373928150	9190	9190	9190	9190	0
505	20240628	111100	373928150	9190	9190	9190	9190	1
506	20240628	111000	373918960	9190	9190	9190	9190	0
507	20240628	110900	373918960	9190	9220	9220	9190	57
508	20240628	110800	373393450	9220	9220	9220	9220	0
509	20240628	110700	373393450	9220	9220	9220	9220	0
510	20240628	110600	373393450	9220	9220	9220	9220	0
511	20240628	110500	373393450	9220	9220	9220	9220	0
512	20240628	110400	373393450	9220	9220	9220	9220	10
513	20240628	110300	373301250	9230	9230	9230	9230	1
514	20240628	110200	373292020	9170	9190	9190	9170	50
515	20240628	110100	372833220	9230	9230	9230	9230	0
516	20240628	110000	372833220	9230	9230	9230	9230	0
517	20240628	105900	372833220	9230	9230	9230	9230	0
518	20240628	105800	372833220	9230	9230	9230	9230	130
519	20240628	105700	371633320	9230	9230	9230	9230	0
520	20240628	105600	371633320	9230	9210	9230	9210	746
521	20240628	105500	364753630	9180	9180	9180	9180	2
522	20240628	105400	364735270	9210	9210	9210	9210	0
523	20240628	105300	364735270	9210	9210	9210	9210	0
524	20240628	105200	364735270	9210	9210	9210	9210	0
525	20240628	105100	364735270	9210	9210	9210	9210	58
526	20240628	105000	364201090	9170	9210	9210	9170	53
527	20240628	104900	363714960	9210	9210	9210	9210	0
528	20240628	104800	363714960	9210	9210	9210	9210	1
529	20240628	104700	363705750	9160	9180	9180	9160	44
530	20240628	104600	363302530	9190	9200	9200	9190	27
531	20240628	104500	363054230	9210	9210	9210	9210	0
532	20240628	104400	363054230	9210	9190	9210	9190	94
533	20240628	104300	362190350	9220	9220	9220	9220	0
534	20240628	104200	362190350	9220	9220	9220	9220	1
535	20240628	104100	362181130	9200	9200	9200	9200	0
536	20240628	104000	362181130	9200	9220	9220	9200	239
537	20240628	103900	359982310	9220	9220	9220	9220	10
538	20240628	103800	359890110	9220	9220	9220	9220	11
539	20240628	103700	359788690	9220	9220	9220	9220	7
540	20240628	103600	359724150	9220	9220	9220	9220	1
541	20240628	103500	359714930	9220	9220	9220	9220	1
542	20240628	103400	359705710	9210	9200	9210	9200	14
543	20240628	103300	359576840	9200	9200	9200	9190	44
544	20240628	103200	359172070	9200	9200	9200	9200	0
545	20240628	103100	359172070	9200	9200	9200	9200	60
546	20240628	103000	358620070	9190	9200	9200	9190	102
547	20240628	102900	357681680	9190	9200	9200	9190	9
548	20240628	102800	357598890	9200	9200	9200	9200	1
549	20240628	102700	357589690	9190	9190	9190	9190	30
550	20240628	102600	357313990	9190	9190	9190	9190	100
551	20240628	102500	356394990	9190	9160	9190	9160	144
552	20240628	102400	355073920	9180	9180	9180	9180	27
553	20240628	102300	354826060	9180	9180	9180	9180	9
554	20240628	102200	354743440	9180	9180	9180	9180	16
555	20240628	102100	354596560	9160	9160	9160	9160	0
556	20240628	102000	354596560	9160	9160	9160	9160	51
557	20240628	101900	354129400	9160	9160	9160	9160	111
558	20240628	101800	353112640	9150	9170	9170	9150	486
559	20240628	101700	348659250	9170	9170	9170	9170	1751
560	20240628	101600	332602580	9170	9180	9180	9170	1022
561	20240628	101500	323230620	9180	9180	9200	9180	48
562	20240628	101400	322789960	9180	9190	9190	9180	155
563	20240628	101300	321367030	9200	9180	9200	9180	24
564	20240628	101200	321146310	9180	9190	9200	9180	276
565	20240628	101100	318612200	9190	9190	9190	9190	20
566	20240628	101000	318428400	9200	9200	9200	9200	1
567	20240628	100900	318419200	9200	9200	9200	9200	0
568	20240628	100800	318419200	9200	9200	9200	9200	1
569	20240628	100700	318410000	9200	9200	9200	9200	14
570	20240628	100600	318281200	9180	9200	9200	9180	13
571	20240628	100500	318161660	9190	9190	9190	9190	2
572	20240628	100400	318143280	9200	9200	9200	9200	47
573	20240628	100300	317710880	9200	9200	9200	9200	15
574	20240628	100200	317572880	9200	9180	9200	9180	161
575	20240628	100100	316094460	9200	9200	9200	9200	9
576	20240628	100000	316011660	9200	9200	9200	9200	246
577	20240628	095900	313748460	9180	9200	9200	9180	52
578	20240628	095800	313271060	9190	9200	9200	9190	41
579	20240628	095700	312894160	9200	9200	9200	9200	5
580	20240628	095600	312848160	9200	9200	9200	9200	2
581	20240628	095500	312829760	9200	9200	9200	9200	0
582	20240628	095400	312829760	9200	9180	9200	9180	119
583	20240628	095300	311736490	9190	9200	9200	9180	164
584	20240628	095200	310230500	9190	9190	9190	9190	0
585	20240628	095100	310230500	9190	9190	9190	9190	2
586	20240628	095000	310212120	9190	9190	9190	9190	10
587	20240628	094900	310120220	9200	9190	9200	9190	11
588	20240628	094800	310019120	9200	9200	9200	9200	2
589	20240628	094700	310000720	9200	9200	9200	9200	17
590	20240628	094600	309844320	9200	9180	9200	9180	48
591	20240628	094500	309403500	9200	9200	9200	9200	9
592	20240628	094400	309320700	9200	9200	9200	9200	0
593	20240628	094300	309320700	9200	9200	9200	9200	8
594	20240628	094200	309247100	9180	9190	9200	9180	279
595	20240628	094100	306683620	9190	9190	9190	9190	0
596	20240628	094000	306683620	9190	9190	9190	9190	10
597	20240628	093900	306591720	9200	9200	9200	9200	2
598	20240628	093800	306573320	9200	9190	9200	9190	8
599	20240628	093700	306499770	9200	9190	9200	9190	8
600	20240628	093600	306426230	9200	9200	9200	9200	1
601	20240628	093500	306417030	9200	9180	9200	9180	52
602	20240628	093400	305939250	9190	9200	9200	9190	70
603	20240628	093300	305295360	9190	9190	9190	9180	223
604	20240628	093200	303247000	9190	9190	9190	9190	152
605	20240628	093100	301850120	9180	9190	9200	9180	222
606	20240628	093000	299811140	9180	9180	9180	9180	149
607	20240628	092900	298443320	9180	9200	9200	9180	185
608	20240628	092800	296744730	9200	9250	9250	9200	240
609	20240628	092700	294536680	9240	9220	9240	9200	1555
610	20240628	092600	280223150	9250	9260	9260	9230	469
611	20240628	092500	275891310	9300	9270	9300	9270	22
612	20240628	092400	275687310	9300	9290	9300	9280	53
613	20240628	092300	275195280	9310	9310	9310	9310	200
614	20240628	092200	273333280	9310	9270	9320	9270	845
615	20240628	092100	265480670	9240	9240	9270	9230	278
616	20240628	092000	262913450	9280	9260	9280	9260	202
617	20240628	091900	261040890	9240	9250	9250	9240	226
618	20240628	091800	258952630	9280	9270	9280	9250	568
619	20240628	091700	253697570	9270	9240	9270	9240	62
620	20240628	091600	253123470	9240	9260	9260	9240	1065
621	20240628	091500	243274990	9260	9300	9340	9250	1288
622	20240628	091400	231328610	9300	9350	9350	9300	1351
623	20240628	091300	218726450	9350	9360	9370	9350	792
624	20240628	091200	211316190	9360	9400	9420	9360	2304
625	20240628	091100	189680010	9400	9360	9400	9350	3979
626	20240628	091000	152402260	9330	9310	9370	9310	2373
627	20240628	090900	130252980	9300	9270	9300	9270	2083
628	20240628	090800	110908230	9270	9240	9270	9240	774
629	20240628	090700	103746890	9240	9240	9240	9240	326
630	20240628	090600	100734650	9260	9260	9260	9230	747
631	20240628	090500	93826900	9260	9280	9280	9250	690
632	20240628	090400	87430110	9290	9250	9290	9250	2812
633	20240628	090300	61336570	9250	9240	9280	9220	3006
634	20240628	090200	33519210	9240	9200	9240	9170	704
635	20240628	090100	27031990	9210	9140	9240	9140	1890
636	20240628	090000	9659290	9140	9050	9140	9050	1066