KissMeData/305090/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	211800	769489740	9700	9700	9700	9700	5700
3	20240628	211700	769489740	9700	9700	9700	9700	0
4	20240628	211600	769489740	9700	9700	9700	9700	0
5	20240628	211500	769489740	9700	9700	9700	9700	0
6	20240628	211400	769489740	9700	9700	9700	9700	0
7	20240628	211300	769489740	9700	9700	9700	9700	0
8	20240628	211200	769489740	9700	9700	9700	9700	0
9	20240628	211100	769489740	9700	9700	9700	9700	0
10	20240628	211000	769489740	9700	9700	9700	9700	0
11	20240628	210900	769489740	9700	9700	9700	9700	0
12	20240628	210800	769489740	9700	9700	9700	9700	0
13	20240628	210700	769489740	9700	9700	9700	9700	0
14	20240628	210600	769489740	9700	9700	9700	9700	0
15	20240628	210500	769489740	9700	9700	9700	9700	0
16	20240628	210400	769489740	9700	9700	9700	9700	0
17	20240628	210300	769489740	9700	9700	9700	9700	0
18	20240628	210200	769489740	9700	9700	9700	9700	0
19	20240628	210100	769489740	9700	9700	9700	9700	0
20	20240628	210000	769489740	9700	9700	9700	9700	0
21	20240628	205900	769489740	9700	9700	9700	9700	0
22	20240628	205800	769489740	9700	9700	9700	9700	0
23	20240628	205700	769489740	9700	9700	9700	9700	0
24	20240628	205600	769489740	9700	9700	9700	9700	0
25	20240628	205500	769489740	9700	9700	9700	9700	0
26	20240628	205400	769489740	9700	9700	9700	9700	0
27	20240628	205300	769489740	9700	9700	9700	9700	0
28	20240628	205200	769489740	9700	9700	9700	9700	0
29	20240628	205100	769489740	9700	9700	9700	9700	0
30	20240628	205000	769489740	9700	9700	9700	9700	0
31	20240628	204900	769489740	9700	9700	9700	9700	0
32	20240628	204800	769489740	9700	9700	9700	9700	5700
33	20240628	204700	769489740	9700	9700	9700	9700	0
34	20240628	204600	769489740	9700	9700	9700	9700	0
35	20240628	204500	769489740	9700	9700	9700	9700	0
36	20240628	204400	769489740	9700	9700	9700	9700	0
37	20240628	204300	769489740	9700	9700	9700	9700	0
38	20240628	204200	769489740	9700	9700	9700	9700	0
39	20240628	204100	769489740	9700	9700	9700	9700	0
40	20240628	204000	769489740	9700	9700	9700	9700	0
41	20240628	203900	769489740	9700	9700	9700	9700	0
42	20240628	203800	769489740	9700	9700	9700	9700	0
43	20240628	203700	769489740	9700	9700	9700	9700	0
44	20240628	203600	769489740	9700	9700	9700	9700	0
45	20240628	203500	769489740	9700	9700	9700	9700	0
46	20240628	203400	769489740	9700	9700	9700	9700	0
47	20240628	203300	769489740	9700	9700	9700	9700	0
48	20240628	203200	769489740	9700	9700	9700	9700	0
49	20240628	203100	769489740	9700	9700	9700	9700	0
50	20240628	203000	769489740	9700	9700	9700	9700	0
51	20240628	202900	769489740	9700	9700	9700	9700	0
52	20240628	202800	769489740	9700	9700	9700	9700	0
53	20240628	202700	769489740	9700	9700	9700	9700	0
54	20240628	202600	769489740	9700	9700	9700	9700	0
55	20240628	202500	769489740	9700	9700	9700	9700	0
56	20240628	202400	769489740	9700	9700	9700	9700	0
57	20240628	202300	769489740	9700	9700	9700	9700	0
58	20240628	202200	769489740	9700	9700	9700	9700	0
59	20240628	202100	769489740	9700	9700	9700	9700	0
60	20240628	202000	769489740	9700	9700	9700	9700	0
61	20240628	201900	769489740	9700	9700	9700	9700	0
62	20240628	201800	769489740	9700	9700	9700	9700	5700
63	20240628	201700	769489740	9700	9700	9700	9700	0
64	20240628	201600	769489740	9700	9700	9700	9700	0
65	20240628	201500	769489740	9700	9700	9700	9700	0
66	20240628	201400	769489740	9700	9700	9700	9700	0
67	20240628	201300	769489740	9700	9700	9700	9700	0
68	20240628	201200	769489740	9700	9700	9700	9700	0
69	20240628	201100	769489740	9700	9700	9700	9700	0
70	20240628	201000	769489740	9700	9700	9700	9700	0
71	20240628	200900	769489740	9700	9700	9700	9700	0
72	20240628	200800	769489740	9700	9700	9700	9700	0
73	20240628	200700	769489740	9700	9700	9700	9700	0
74	20240628	200600	769489740	9700	9700	9700	9700	0
75	20240628	200500	769489740	9700	9700	9700	9700	0
76	20240628	200400	769489740	9700	9700	9700	9700	0
77	20240628	200300	769489740	9700	9700	9700	9700	0
78	20240628	200200	769489740	9700	9700	9700	9700	0
79	20240628	200100	769489740	9700	9700	9700	9700	0
80	20240628	200000	769489740	9700	9700	9700	9700	0
81	20240628	195900	769489740	9700	9700	9700	9700	0
82	20240628	195800	769489740	9700	9700	9700	9700	0
83	20240628	195700	769489740	9700	9700	9700	9700	0
84	20240628	195600	769489740	9700	9700	9700	9700	0
85	20240628	195500	769489740	9700	9700	9700	9700	0
86	20240628	195400	769489740	9700	9700	9700	9700	0
87	20240628	195300	769489740	9700	9700	9700	9700	0
88	20240628	195200	769489740	9700	9700	9700	9700	0
89	20240628	195100	769489740	9700	9700	9700	9700	0
90	20240628	195000	769489740	9700	9700	9700	9700	0
91	20240628	194900	769489740	9700	9700	9700	9700	0
92	20240628	194800	769489740	9700	9700	9700	9700	5700
93	20240628	194700	769489740	9700	9700	9700	9700	0
94	20240628	194600	769489740	9700	9700	9700	9700	0
95	20240628	194500	769489740	9700	9700	9700	9700	0
96	20240628	194400	769489740	9700	9700	9700	9700	0
97	20240628	194300	769489740	9700	9700	9700	9700	0
98	20240628	194200	769489740	9700	9700	9700	9700	0
99	20240628	194100	769489740	9700	9700	9700	9700	0
100	20240628	194000	769489740	9700	9700	9700	9700	0
101	20240628	193900	769489740	9700	9700	9700	9700	0
102	20240628	193800	769489740	9700	9700	9700	9700	0
103	20240628	193700	769489740	9700	9700	9700	9700	0
104	20240628	193600	769489740	9700	9700	9700	9700	0
105	20240628	193500	769489740	9700	9700	9700	9700	0
106	20240628	193400	769489740	9700	9700	9700	9700	0
107	20240628	193300	769489740	9700	9700	9700	9700	0
108	20240628	193200	769489740	9700	9700	9700	9700	0
109	20240628	193100	769489740	9700	9700	9700	9700	0
110	20240628	193000	769489740	9700	9700	9700	9700	0
111	20240628	192900	769489740	9700	9700	9700	9700	0
112	20240628	192800	769489740	9700	9700	9700	9700	0
113	20240628	192700	769489740	9700	9700	9700	9700	0
114	20240628	192600	769489740	9700	9700	9700	9700	0
115	20240628	192500	769489740	9700	9700	9700	9700	0
116	20240628	192400	769489740	9700	9700	9700	9700	0
117	20240628	192300	769489740	9700	9700	9700	9700	0
118	20240628	192200	769489740	9700	9700	9700	9700	0
119	20240628	192100	769489740	9700	9700	9700	9700	0
120	20240628	192000	769489740	9700	9700	9700	9700	0
121	20240628	191900	769489740	9700	9700	9700	9700	0
122	20240628	191800	769489740	9700	9700	9700	9700	5700
123	20240628	191700	769489740	9700	9700	9700	9700	0
124	20240628	191600	769489740	9700	9700	9700	9700	0
125	20240628	191500	769489740	9700	9700	9700	9700	0
126	20240628	191400	769489740	9700	9700	9700	9700	0
127	20240628	191300	769489740	9700	9700	9700	9700	0
128	20240628	191200	769489740	9700	9700	9700	9700	0
129	20240628	191100	769489740	9700	9700	9700	9700	0
130	20240628	191000	769489740	9700	9700	9700	9700	0
131	20240628	190900	769489740	9700	9700	9700	9700	0
132	20240628	190800	769489740	9700	9700	9700	9700	0
133	20240628	190700	769489740	9700	9700	9700	9700	0
134	20240628	190600	769489740	9700	9700	9700	9700	0
135	20240628	190500	769489740	9700	9700	9700	9700	0
136	20240628	190400	769489740	9700	9700	9700	9700	0
137	20240628	190300	769489740	9700	9700	9700	9700	0
138	20240628	190200	769489740	9700	9700	9700	9700	0
139	20240628	190100	769489740	9700	9700	9700	9700	0
140	20240628	190000	769489740	9700	9700	9700	9700	0
141	20240628	185900	769489740	9700	9700	9700	9700	0
142	20240628	185800	769489740	9700	9700	9700	9700	0
143	20240628	185700	769489740	9700	9700	9700	9700	0
144	20240628	185600	769489740	9700	9700	9700	9700	0
145	20240628	185500	769489740	9700	9700	9700	9700	0
146	20240628	185400	769489740	9700	9700	9700	9700	0
147	20240628	185300	769489740	9700	9700	9700	9700	0
148	20240628	185200	769489740	9700	9700	9700	9700	0
149	20240628	185100	769489740	9700	9700	9700	9700	0
150	20240628	185000	769489740	9700	9700	9700	9700	0
151	20240628	184900	769489740	9700	9700	9700	9700	0
152	20240628	184800	769489740	9700	9700	9700	9700	5700
153	20240628	184700	769489740	9700	9700	9700	9700	0
154	20240628	184600	769489740	9700	9700	9700	9700	0
155	20240628	184500	769489740	9700	9700	9700	9700	0
156	20240628	184400	769489740	9700	9700	9700	9700	0
157	20240628	184300	769489740	9700	9700	9700	9700	0
158	20240628	184200	769489740	9700	9700	9700	9700	0
159	20240628	184100	769489740	9700	9700	9700	9700	0
160	20240628	184000	769489740	9700	9700	9700	9700	0
161	20240628	183900	769489740	9700	9700	9700	9700	0
162	20240628	183800	769489740	9700	9700	9700	9700	0
163	20240628	183700	769489740	9700	9700	9700	9700	0
164	20240628	183600	769489740	9700	9700	9700	9700	0
165	20240628	183500	769489740	9700	9700	9700	9700	0
166	20240628	183400	769489740	9700	9700	9700	9700	0
167	20240628	183300	769489740	9700	9700	9700	9700	0
168	20240628	183200	769489740	9700	9700	9700	9700	0
169	20240628	183100	769489740	9700	9700	9700	9700	0
170	20240628	183000	769489740	9700	9700	9700	9700	0
171	20240628	182900	769489740	9700	9700	9700	9700	0
172	20240628	182800	769489740	9700	9700	9700	9700	0
173	20240628	182700	769489740	9700	9700	9700	9700	0
174	20240628	182600	769489740	9700	9700	9700	9700	0
175	20240628	182500	769489740	9700	9700	9700	9700	0
176	20240628	182400	769489740	9700	9700	9700	9700	0
177	20240628	182300	769489740	9700	9700	9700	9700	0
178	20240628	182200	769489740	9700	9700	9700	9700	0
179	20240628	182100	769489740	9700	9700	9700	9700	0
180	20240628	182000	769489740	9700	9700	9700	9700	0
181	20240628	181900	769489740	9700	9700	9700	9700	0
182	20240628	181800	769489740	9700	9700	9700	9700	5700
183	20240628	181700	769489740	9700	9700	9700	9700	0
184	20240628	181600	769489740	9700	9700	9700	9700	0
185	20240628	181500	769489740	9700	9700	9700	9700	0
186	20240628	181400	769489740	9700	9700	9700	9700	0
187	20240628	181300	769489740	9700	9700	9700	9700	0
188	20240628	181200	769489740	9700	9700	9700	9700	0
189	20240628	181100	769489740	9700	9700	9700	9700	0
190	20240628	181000	769489740	9700	9700	9700	9700	0
191	20240628	180900	769489740	9700	9700	9700	9700	0
192	20240628	180800	769489740	9700	9700	9700	9700	0
193	20240628	180700	769489740	9700	9700	9700	9700	0
194	20240628	180600	769489740	9700	9700	9700	9700	0
195	20240628	180500	769489740	9700	9700	9700	9700	0
196	20240628	180400	769489740	9700	9700	9700	9700	0
197	20240628	180300	769489740	9700	9700	9700	9700	0
198	20240628	180200	769489740	9700	9700	9700	9700	0
199	20240628	180100	769489740	9700	9700	9700	9700	0
200	20240628	180000	769489740	9700	9700	9700	9700	0
201	20240628	175900	769489740	9700	9700	9700	9700	0
202	20240628	175800	769489740	9700	9700	9700	9700	0
203	20240628	175700	769489740	9700	9700	9700	9700	0
204	20240628	175600	769489740	9700	9700	9700	9700	0
205	20240628	175500	769489740	9700	9700	9700	9700	0
206	20240628	175400	769489740	9700	9700	9700	9700	0
207	20240628	175300	769489740	9700	9700	9700	9700	0
208	20240628	175200	769489740	9700	9700	9700	9700	0
209	20240628	175100	769489740	9700	9700	9700	9700	0
210	20240628	175000	769489740	9700	9700	9700	9700	0
211	20240628	174900	769489740	9700	9700	9700	9700	0
212	20240628	174800	769489740	9700	9700	9700	9700	5700
213	20240628	174700	769489740	9700	9700	9700	9700	0
214	20240628	174600	769489740	9700	9700	9700	9700	0
215	20240628	174500	769489740	9700	9700	9700	9700	0
216	20240628	174400	769489740	9700	9700	9700	9700	0
217	20240628	174300	769489740	9700	9700	9700	9700	0
218	20240628	174200	769489740	9700	9700	9700	9700	0
219	20240628	174100	769489740	9700	9700	9700	9700	0
220	20240628	174000	769489740	9700	9700	9700	9700	0
221	20240628	173900	769489740	9700	9700	9700	9700	0
222	20240628	173800	769489740	9700	9700	9700	9700	0
223	20240628	173700	769489740	9700	9700	9700	9700	0
224	20240628	173600	769489740	9700	9700	9700	9700	0
225	20240628	173500	769489740	9700	9700	9700	9700	0
226	20240628	173400	769489740	9700	9700	9700	9700	0
227	20240628	173300	769489740	9700	9700	9700	9700	0
228	20240628	173200	769489740	9700	9700	9700	9700	0
229	20240628	173100	769489740	9700	9700	9700	9700	0
230	20240628	173000	769489740	9700	9700	9700	9700	0
231	20240628	172900	769489740	9700	9700	9700	9700	0
232	20240628	172800	769489740	9700	9700	9700	9700	0
233	20240628	172700	769489740	9700	9700	9700	9700	0
234	20240628	172600	769489740	9700	9700	9700	9700	0
235	20240628	172500	769489740	9700	9700	9700	9700	0
236	20240628	172400	769489740	9700	9700	9700	9700	0
237	20240628	172300	769489740	9700	9700	9700	9700	0
238	20240628	172200	769489740	9700	9700	9700	9700	0
239	20240628	172100	769489740	9700	9700	9700	9700	0
240	20240628	172000	769489740	9700	9700	9700	9700	0
241	20240628	171900	769489740	9700	9700	9700	9700	0
242	20240628	171800	769489740	9700	9700	9700	9700	5700
243	20240628	171700	769489740	9700	9700	9700	9700	0
244	20240628	171600	769489740	9700	9700	9700	9700	0
245	20240628	171500	769489740	9700	9700	9700	9700	0
246	20240628	171400	769489740	9700	9700	9700	9700	0
247	20240628	171300	769489740	9700	9700	9700	9700	0
248	20240628	171200	769489740	9700	9700	9700	9700	0
249	20240628	171100	769489740	9700	9700	9700	9700	0
250	20240628	171000	769489740	9700	9700	9700	9700	0
251	20240628	170900	769489740	9700	9700	9700	9700	0
252	20240628	170800	769489740	9700	9700	9700	9700	0
253	20240628	170700	769489740	9700	9700	9700	9700	0
254	20240628	170600	769489740	9700	9700	9700	9700	0
255	20240628	170500	769489740	9700	9700	9700	9700	0
256	20240628	170400	769489740	9700	9700	9700	9700	0
257	20240628	170300	769489740	9700	9700	9700	9700	0
258	20240628	170200	769489740	9700	9700	9700	9700	0
259	20240628	170100	769489740	9700	9700	9700	9700	0
260	20240628	170000	769489740	9700	9700	9700	9700	0
261	20240628	165900	769489740	9700	9700	9700	9700	0
262	20240628	165800	769489740	9700	9700	9700	9700	0
263	20240628	165700	769489740	9700	9700	9700	9700	0
264	20240628	165600	769489740	9700	9700	9700	9700	0
265	20240628	165500	769489740	9700	9700	9700	9700	0
266	20240628	165400	769489740	9700	9700	9700	9700	0
267	20240628	165300	769489740	9700	9700	9700	9700	0
268	20240628	165200	769489740	9700	9700	9700	9700	0
269	20240628	165100	769489740	9700	9700	9700	9700	0
270	20240628	165000	769489740	9700	9700	9700	9700	0
271	20240628	164900	769489740	9700	9700	9700	9700	0
272	20240628	164800	769489740	9700	9700	9700	9700	5700
273	20240628	164700	769489740	9700	9700	9700	9700	0
274	20240628	164600	769489740	9700	9700	9700	9700	0
275	20240628	164500	769489740	9700	9700	9700	9700	0
276	20240628	164400	769489740	9700	9700	9700	9700	0
277	20240628	164300	769489740	9700	9700	9700	9700	0
278	20240628	164200	769489740	9700	9700	9700	9700	0
279	20240628	164100	769489740	9700	9700	9700	9700	0
280	20240628	164000	769489740	9700	9700	9700	9700	0
281	20240628	163900	769489740	9700	9700	9700	9700	0
282	20240628	163800	769489740	9700	9700	9700	9700	0
283	20240628	163700	769489740	9700	9700	9700	9700	0
284	20240628	163600	769489740	9700	9700	9700	9700	0
285	20240628	163500	769489740	9700	9700	9700	9700	0
286	20240628	163400	769489740	9700	9700	9700	9700	0
287	20240628	163300	769489740	9700	9700	9700	9700	0
288	20240628	163200	769489740	9700	9700	9700	9700	0
289	20240628	163100	769489740	9700	9700	9700	9700	0
290	20240628	163000	769489740	9700	9700	9700	9700	0
291	20240628	162900	769489740	9700	9700	9700	9700	0
292	20240628	162800	769489740	9700	9700	9700	9700	0
293	20240628	162700	769489740	9700	9700	9700	9700	0
294	20240628	162600	769489740	9700	9700	9700	9700	0
295	20240628	162500	769489740	9700	9700	9700	9700	0
296	20240628	162400	769489740	9700	9700	9700	9700	0
297	20240628	162300	769489740	9700	9700	9700	9700	0
298	20240628	162200	769489740	9700	9700	9700	9700	0
299	20240628	162100	769489740	9700	9700	9700	9700	0
300	20240628	162000	769489740	9700	9700	9700	9700	0
301	20240628	161900	769489740	9700	9700	9700	9700	0
302	20240628	161800	769489740	9700	9700	9700	9700	5700
303	20240628	161700	769489740	9700	9700	9700	9700	0
304	20240628	161600	769489740	9700	9700	9700	9700	0
305	20240628	161500	769489740	9700	9700	9700	9700	0
306	20240628	161400	769489740	9700	9700	9700	9700	0
307	20240628	161300	769489740	9700	9700	9700	9700	0
308	20240628	161200	769489740	9700	9700	9700	9700	0
309	20240628	161100	769489740	9700	9700	9700	9700	0
310	20240628	161000	769489740	9700	9700	9700	9700	0
311	20240628	160900	769489740	9700	9700	9700	9700	0
312	20240628	160800	769489740	9700	9700	9700	9700	0
313	20240628	160700	769489740	9700	9700	9700	9700	0
314	20240628	160600	769489740	9700	9700	9700	9700	0
315	20240628	160500	769489740	9700	9700	9700	9700	0
316	20240628	160400	769489740	9700	9700	9700	9700	0
317	20240628	160300	769489740	9700	9700	9700	9700	0
318	20240628	160200	769489740	9700	9700	9700	9700	0
319	20240628	160100	769489740	9700	9700	9700	9700	0
320	20240628	160000	769489740	9700	9700	9700	9700	0
321	20240628	155900	769489740	9700	9700	9700	9700	0
322	20240628	155800	769489740	9700	9700	9700	9700	0
323	20240628	155700	769489740	9700	9700	9700	9700	0
324	20240628	155600	769489740	9700	9700	9700	9700	0
325	20240628	155500	769489740	9700	9700	9700	9700	0
326	20240628	155400	769489740	9700	9700	9700	9700	0
327	20240628	155300	769489740	9700	9700	9700	9700	0
328	20240628	155200	769489740	9700	9700	9700	9700	0
329	20240628	155100	769489740	9700	9700	9700	9700	0
330	20240628	155000	769489740	9700	9700	9700	9700	0
331	20240628	154900	769489740	9700	9700	9700	9700	0
332	20240628	154800	769489740	9700	9700	9700	9700	5700
333	20240628	154700	769489740	9700	9700	9700	9700	0
334	20240628	154600	769489740	9700	9700	9700	9700	0
335	20240628	154500	769489740	9700	9700	9700	9700	0
336	20240628	154400	769489740	9700	9700	9700	9700	0
337	20240628	154300	769489740	9700	9700	9700	9700	0
338	20240628	154200	769489740	9700	9700	9700	9700	0
339	20240628	154100	769489740	9700	9700	9700	9700	0
340	20240628	154000	769489740	9700	9700	9700	9700	0
341	20240628	153900	769489740	9700	9700	9700	9700	0
342	20240628	153800	769489740	9700	9700	9700	9700	0
343	20240628	153700	769489740	9700	9700	9700	9700	0
344	20240628	153600	769489740	9700	9700	9700	9700	0
345	20240628	153500	769489740	9700	9700	9700	9700	0
346	20240628	153400	769489740	9700	9700	9700	9700	0
347	20240628	153300	769489740	9700	9700	9700	9700	0
348	20240628	153200	769489740	9700	9700	9700	9700	0
349	20240628	153100	769489740	9700	9700	9700	9700	0
350	20240628	153000	769489740	9700	9700	9700	9700	5700
351	20240628	152900	714199740	9700	9700	9700	9700	0
352	20240628	152800	714199740	9700	9700	9700	9700	0
353	20240628	152700	714199740	9700	9700	9700	9700	0
354	20240628	152600	714199740	9700	9700	9700	9700	0
355	20240628	152500	714199740	9700	9700	9700	9700	0
356	20240628	152400	714199740	9700	9700	9700	9700	0
357	20240628	152300	714199740	9700	9700	9700	9700	0
358	20240628	152200	714199740	9700	9700	9700	9700	0
359	20240628	152100	714199740	9700	9700	9700	9700	0
360	20240628	152000	714199740	9700	9700	9700	9700	0
361	20240628	151900	714199740	9700	9680	9700	9590	2267
362	20240628	151800	692241300	9630	9620	9680	9620	1001
363	20240628	151700	682563240	9650	9650	9650	9650	0
364	20240628	151600	682563240	9650	9610	9660	9610	108
365	20240628	151500	681520490	9680	9630	9680	9620	219
366	20240628	151400	679411220	9630	9670	9680	9630	111
367	20240628	151300	678338270	9630	9630	9630	9630	0
368	20240628	151200	678338270	9630	9670	9670	9630	25
369	20240628	151100	678097120	9670	9670	9670	9670	95
370	20240628	151000	677178470	9640	9640	9640	9640	18
371	20240628	150900	677004950	9650	9650	9650	9650	5
372	20240628	150800	676956700	9710	9710	9710	9710	95
373	20240628	150700	676034250	9710	9660	9710	9650	794
374	20240628	150600	668342480	9660	9680	9710	9660	653
375	20240628	150500	662010640	9640	9670	9670	9640	100
376	20240628	150400	661043790	9670	9670	9670	9670	0
377	20240628	150300	661043790	9670	9680	9680	9670	6
378	20240628	150200	660985760	9670	9670	9670	9670	95
379	20240628	150100	660067110	9700	9700	9700	9700	0
380	20240628	150000	660067110	9700	9640	9700	9630	204
381	20240628	145900	658090550	9680	9650	9680	9650	142
382	20240628	145800	656716220	9620	9660	9680	9620	39
383	20240628	145700	656338820	9670	9670	9670	9670	95
384	20240628	145600	655420170	9670	9660	9670	9620	10
385	20240628	145500	655323700	9680	9680	9680	9680	0
386	20240628	145400	655323700	9680	9630	9680	9630	766
387	20240628	145300	647911230	9620	9620	9620	9620	6
388	20240628	145200	647853510	9670	9670	9670	9670	0
389	20240628	145100	647853510	9670	9670	9670	9670	95
390	20240628	145000	646934860	9680	9640	9680	9630	642
391	20240628	144900	640736350	9680	9680	9680	9680	0
392	20240628	144800	640736350	9680	9660	9680	9640	150
393	20240628	144700	639286000	9680	9640	9680	9640	390
394	20240628	144600	635516460	9640	9660	9660	9640	123
395	20240628	144500	634329340	9650	9650	9650	9640	91
396	20240628	144400	633451210	9650	9650	9650	9650	5
397	20240628	144300	633402960	9650	9650	9650	9650	5
398	20240628	144200	633354710	9650	9650	9650	9650	1
399	20240628	144100	633345060	9650	9650	9650	9650	0
400	20240628	144000	633345060	9650	9700	9700	9650	145
401	20240628	143900	631940230	9700	9650	9700	9650	25
402	20240628	143800	631698730	9710	9650	9710	9650	2334
403	20240628	143700	609070080	9660	9620	9660	9610	327
404	20240628	143600	605920240	9620	9620	9620	9620	3
405	20240628	143500	605891380	9620	9620	9620	9620	2
406	20240628	143400	605872140	9630	9620	9630	9620	59
407	20240628	143300	605304510	9630	9570	9630	9570	61
408	20240628	143200	604717890	9650	9570	9650	9550	408
409	20240628	143100	600818460	9650	9650	9650	9650	95
410	20240628	143000	599901710	9680	9620	9680	9620	100
411	20240628	142900	598936610	9630	9630	9630	9630	1
412	20240628	142800	598926980	9560	9590	9670	9560	123
413	20240628	142700	597741100	9570	9620	9660	9570	3100
414	20240628	142600	567830060	9630	9630	9630	9630	0
415	20240628	142500	567830060	9630	9610	9630	9610	118
416	20240628	142400	566693920	9610	9610	9610	9610	0
417	20240628	142300	566693920	9610	9580	9610	9580	105
418	20240628	142200	565685040	9550	9550	9550	9550	2
419	20240628	142100	565665940	9550	9550	9550	9550	3
420	20240628	142000	565637290	9600	9610	9610	9600	96
421	20240628	141900	564714750	9630	9610	9630	9610	94
422	20240628	141800	563809620	9630	9610	9630	9610	104
423	20240628	141700	562808200	9630	9590	9630	9590	125
424	20240628	141600	561608760	9620	9620	9620	9620	0
425	20240628	141500	561608760	9620	9620	9620	9620	0
426	20240628	141400	561608760	9620	9570	9620	9570	134
427	20240628	141300	560320190	9630	9630	9630	9630	0
428	20240628	141200	560320190	9630	9630	9630	9630	0
429	20240628	141100	560320190	9630	9580	9640	9580	495
430	20240628	141000	555566150	9580	9580	9580	9580	247
431	20240628	140900	553199890	9580	9580	9580	9580	6
432	20240628	140800	553142410	9580	9540	9580	9540	4
433	20240628	140700	553104170	9620	9620	9620	9620	0
434	20240628	140600	553104170	9620	9620	9620	9620	100
435	20240628	140500	552142170	9620	9540	9620	9540	11
436	20240628	140400	552036620	9610	9610	9610	9610	0
437	20240628	140300	552036620	9610	9620	9620	9610	95
438	20240628	140200	551123660	9640	9610	9640	9610	162
439	20240628	140100	549563240	9630	9620	9630	9600	1001
440	20240628	140000	539923920	9620	9590	9630	9590	104
441	20240628	135900	538922600	9630	9630	9630	9630	0
442	20240628	135800	538922600	9630	9570	9630	9570	1119
443	20240628	135700	528180450	9590	9500	9600	9500	2830
444	20240628	135600	501236060	9510	9480	9520	9480	1624
445	20240628	135500	485794500	9490	9490	9490	9490	0
446	20240628	135400	485794500	9490	9480	9490	9480	116
447	20240628	135300	484693710	9490	9490	9490	9490	0
448	20240628	135200	484693710	9490	9490	9490	9490	0
449	20240628	135100	484693710	9490	9440	9490	9430	2276
450	20240628	135000	463150460	9450	9450	9450	9450	0
451	20240628	134900	463150460	9450	9450	9460	9450	100
452	20240628	134800	462204510	9450	9440	9450	9440	214
453	20240628	134700	460182240	9450	9450	9450	9450	0
454	20240628	134600	460182240	9450	9430	9450	9430	27
455	20240628	134500	459927560	9450	9450	9450	9450	0
456	20240628	134400	459927560	9450	9450	9450	9450	1
457	20240628	134300	459918110	9450	9440	9460	9440	102
458	20240628	134200	458953290	9370	9390	9390	9370	600
459	20240628	134100	453325850	9450	9450	9450	9450	2
460	20240628	134000	453306950	9450	9440	9450	9440	99
461	20240628	133900	452371430	9450	9450	9450	9450	0
462	20240628	133800	452371430	9450	9450	9450	9450	1
463	20240628	133700	452361980	9460	9390	9460	9390	102
464	20240628	133600	451397400	9430	9430	9430	9430	15
465	20240628	133500	451255950	9460	9460	9460	9460	0
466	20240628	133400	451255950	9460	9450	9460	9450	1089
467	20240628	133300	440963960	9460	9450	9460	9450	4
468	20240628	133200	440926140	9450	9460	9460	9450	98
469	20240628	133100	439999090	9450	9450	9450	9450	84
470	20240628	133000	439205290	9450	9450	9450	9450	3
471	20240628	132900	439176940	9460	9460	9460	9450	97
472	20240628	132800	438259340	9460	9450	9460	9450	5
473	20240628	132700	438212080	9450	9450	9460	9450	24
474	20240628	132600	437985080	9460	9440	9460	9440	102
475	20240628	132500	437020250	9450	9450	9450	9450	0
476	20240628	132400	437020250	9450	9450	9450	9450	2
477	20240628	132300	437001350	9460	9430	9460	9430	103
478	20240628	132200	436027180	9450	9450	9450	9450	0
479	20240628	132100	436027180	9450	9450	9450	9450	0
480	20240628	132000	436027180	9450	9430	9450	9430	145
481	20240628	131900	434657930	9430	9430	9430	9430	0
482	20240628	131800	434657930	9430	9430	9430	9430	4
483	20240628	131700	434620210	9430	9390	9430	9390	23
484	20240628	131600	434403440	9460	9460	9460	9460	0
485	20240628	131500	434403440	9460	9450	9460	9450	99
486	20240628	131400	433466940	9440	9420	9440	9420	1000
487	20240628	131300	424027010	9440	9440	9440	9440	0
488	20240628	131200	424027010	9440	9410	9440	9410	100
489	20240628	131100	423083140	9400	9410	9410	9400	3
490	20240628	131000	423054930	9400	9440	9440	9390	228
491	20240628	130900	420911760	9450	9440	9450	9440	98
492	20240628	130800	419985690	9430	9430	9430	9430	2
493	20240628	130700	419966830	9430	9430	9430	9430	2
494	20240628	130600	419947970	9440	9440	9440	9440	95
495	20240628	130500	419051170	9450	9400	9460	9370	379
496	20240628	130400	415488590	9440	9440	9440	9440	3
497	20240628	130300	415460270	9450	9440	9460	9440	1095
498	20240628	130200	405102610	9460	9460	9460	9460	0
499	20240628	130100	405102610	9460	9400	9460	9380	340
500	20240628	130000	401906010	9440	9440	9440	9440	94
501	20240628	125900	401018650	9450	9410	9450	9410	7
502	20240628	125800	400952670	9390	9420	9420	9390	97
503	20240628	125700	400038990	9390	9390	9390	9390	22
504	20240628	125600	399832410	9400	9400	9400	9400	55
505	20240628	125500	399315410	9430	9400	9430	9400	97
506	20240628	125400	398400790	9450	9450	9450	9450	0
507	20240628	125300	398400790	9450	9450	9450	9450	0
508	20240628	125200	398400790	9450	9400	9450	9400	96
509	20240628	125100	397493640	9430	9430	9430	9430	0
510	20240628	125000	397493640	9430	9430	9430	9430	2
511	20240628	124900	397474780	9450	9450	9450	9450	105
512	20240628	124800	396482530	9440	9440	9440	9440	0
513	20240628	124700	396482530	9440	9440	9440	9440	0
514	20240628	124600	396482530	9440	9440	9440	9440	95
515	20240628	124500	395585730	9400	9400	9400	9400	0
516	20240628	124400	395585730	9400	9400	9400	9400	50
517	20240628	124300	395115730	9460	9460	9460	9460	98
518	20240628	124200	394188650	9460	9460	9460	9460	100
519	20240628	124100	393242650	9470	9470	9470	9470	95
520	20240628	124000	392343000	9470	9470	9470	9470	0
521	20240628	123900	392343000	9470	9470	9470	9470	0
522	20240628	123800	392343000	9470	9470	9470	9470	94
523	20240628	123700	391452820	9470	9470	9470	9470	0
524	20240628	123600	391452820	9470	9470	9470	9470	0
525	20240628	123500	391452820	9470	9470	9480	9470	145
526	20240628	123400	390079460	9470	9470	9470	9470	0
527	20240628	123300	390079460	9470	9470	9470	9470	0
528	20240628	123200	390079460	9470	9470	9470	9470	94
529	20240628	123100	389189280	9480	9480	9480	9480	0
530	20240628	123000	389189280	9480	9440	9480	9440	1789
531	20240628	122900	372263220	9440	9380	9440	9370	605
532	20240628	122800	366585990	9400	9400	9400	9400	0
533	20240628	122700	366585990	9400	9400	9400	9400	1
534	20240628	122600	366576590	9420	9380	9420	9380	95
535	20240628	122500	365681730	9380	9380	9380	9380	0
536	20240628	122400	365681730	9380	9420	9420	9380	390
537	20240628	122300	362017230	9400	9400	9400	9400	9
538	20240628	122200	361932630	9420	9420	9420	9420	0
539	20240628	122100	361932630	9420	9420	9420	9420	94
540	20240628	122000	361047150	9410	9410	9410	9410	63
541	20240628	121900	360454320	9420	9420	9420	9420	35
542	20240628	121800	360124620	9430	9430	9430	9430	95
543	20240628	121700	359228770	9430	9430	9430	9430	0
544	20240628	121600	359228770	9430	9430	9430	9430	0
545	20240628	121500	359228770	9430	9430	9430	9430	94
546	20240628	121400	358342350	9430	9430	9430	9430	16
547	20240628	121300	358191470	9440	9440	9440	9440	92
548	20240628	121200	357322990	9450	9450	9450	9450	95
549	20240628	121100	356425240	9440	9440	9440	9440	0
550	20240628	121000	356425240	9440	9440	9440	9440	0
551	20240628	120900	356425240	9440	9440	9440	9440	2
552	20240628	120800	356406360	9450	9450	9450	9450	0
553	20240628	120700	356406360	9450	9450	9450	9450	95
554	20240628	120600	355508610	9440	9450	9450	9440	59
555	20240628	120500	354951260	9450	9460	9460	9450	9
556	20240628	120400	354866170	9480	9480	9480	9480	94
557	20240628	120300	353975050	9450	9470	9470	9450	2
558	20240628	120200	353956130	9470	9470	9470	9470	95
559	20240628	120100	353056480	9470	9470	9470	9470	1
560	20240628	120000	353047010	9470	9470	9470	9470	26
561	20240628	115900	352800790	9470	9470	9470	9470	5
562	20240628	115800	352753440	9480	9450	9480	9450	2025
563	20240628	115700	333612790	9450	9440	9450	9440	143
564	20240628	115600	332262720	9420	9410	9420	9410	2018
565	20240628	115500	313253340	9410	9410	9410	9410	323
566	20240628	115400	310213910	9400	9400	9400	9400	200
567	20240628	115300	308333910	9400	9400	9400	9400	0
568	20240628	115200	308333910	9400	9400	9400	9400	101
569	20240628	115100	307384510	9400	9400	9400	9400	11
570	20240628	115000	307281110	9410	9410	9410	9410	95
571	20240628	114900	306387160	9410	9410	9410	9410	0
572	20240628	114800	306387160	9410	9410	9410	9410	0
573	20240628	114700	306387160	9410	9410	9410	9410	94
574	20240628	114600	305502620	9400	9400	9400	9400	0
575	20240628	114500	305502620	9400	9390	9400	9390	599
576	20240628	114400	299875120	9400	9390	9400	9390	230
577	20240628	114300	297715310	9380	9390	9390	9380	8
578	20240628	114200	297640260	9410	9410	9410	9410	0
579	20240628	114100	297640260	9410	9410	9410	9410	94
580	20240628	114000	296755720	9370	9370	9370	9370	0
581	20240628	113900	296755720	9370	9370	9370	9370	410
582	20240628	113800	292914020	9400	9380	9400	9360	595
583	20240628	113700	287339800	9370	9370	9370	9370	200
584	20240628	113600	285465800	9370	9400	9400	9370	500
585	20240628	113500	280779030	9440	9440	9440	9440	95
586	20240628	113400	279882230	9420	9420	9420	9420	0
587	20240628	113300	279882230	9420	9420	9420	9420	95
588	20240628	113200	278987330	9420	9420	9420	9420	0
589	20240628	113100	278987330	9420	9420	9420	9420	0
590	20240628	113000	278987330	9420	9420	9420	9420	94
591	20240628	112900	278101850	9440	9440	9440	9440	0
592	20240628	112800	278101850	9440	9440	9440	9440	0
593	20240628	112700	278101850	9440	9410	9440	9410	208
594	20240628	112600	276140540	9370	9420	9420	9370	300
595	20240628	112500	273321180	9440	9440	9440	9440	0
596	20240628	112400	273321180	9440	9440	9440	9440	94
597	20240628	112300	272433820	9440	9440	9440	9440	0
598	20240628	112200	272433820	9440	9440	9440	9440	0
599	20240628	112100	272433820	9440	9440	9440	9440	95
600	20240628	112000	271537020	9400	9400	9400	9400	0
601	20240628	111900	271537020	9400	9400	9400	9400	20
602	20240628	111800	271349020	9440	9410	9440	9410	114
603	20240628	111700	270273460	9440	9440	9440	9440	0
604	20240628	111600	270273460	9440	9440	9440	9440	95
605	20240628	111500	269376660	9370	9370	9370	9370	0
606	20240628	111400	269376660	9370	9370	9370	9370	0
607	20240628	111300	269376660	9370	9450	9450	9370	1332
608	20240628	111200	256879210	9390	9390	9390	9390	0
609	20240628	111100	256879210	9390	9400	9400	9390	300
610	20240628	111000	254060700	9460	9460	9460	9460	95
611	20240628	110900	253162000	9460	9460	9460	9460	1
612	20240628	110800	253152540	9440	9440	9440	9440	0
613	20240628	110700	253152540	9440	9440	9440	9440	94
614	20240628	110600	252265180	9440	9440	9440	9440	0
615	20240628	110500	252265180	9440	9440	9440	9440	0
616	20240628	110400	252265180	9440	9410	9440	9400	127
617	20240628	110300	251067530	9440	9440	9440	9440	2
618	20240628	110200	251048650	9440	9440	9440	9440	0
619	20240628	110100	251048650	9440	9440	9440	9440	101
620	20240628	110000	250095210	9440	9440	9440	9440	3
621	20240628	105900	250066890	9440	9440	9440	9440	107
622	20240628	105800	249056810	9390	9400	9400	9390	100
623	20240628	105700	248117020	9400	9440	9440	9400	130
624	20240628	105600	246894820	9440	9440	9440	9440	94
625	20240628	105500	246007460	9440	9440	9440	9440	0
626	20240628	105400	246007460	9440	9440	9440	9440	0
627	20240628	105300	246007460	9440	9440	9440	9440	95
628	20240628	105200	245110660	9440	9440	9440	9440	0
629	20240628	105100	245110660	9440	9440	9440	9440	0
630	20240628	105000	245110660	9440	9440	9440	9440	144
631	20240628	104900	243751300	9440	9440	9440	9440	37
632	20240628	104800	243402020	9440	9440	9440	9440	2
633	20240628	104700	243383140	9440	9400	9440	9400	106
634	20240628	104600	242382940	9440	9440	9440	9440	0
635	20240628	104500	242382940	9440	9440	9440	9440	0
636	20240628	104400	242382940	9440	9440	9440	9440	97
637	20240628	104300	241467260	9380	9390	9390	9380	2890
638	20240628	104200	214354300	9400	9450	9450	9400	612
639	20240628	104100	208596750	9450	9420	9450	9410	386
640	20240628	104000	204964350	9400	9440	9440	9400	960
641	20240628	103900	195931540	9450	9480	9480	9450	707
642	20240628	103800	189244180	9440	9440	9440	9440	50
643	20240628	103700	188772180	9480	9480	9480	9480	0
644	20240628	103600	188772180	9480	9480	9480	9480	102
645	20240628	103500	187805220	9480	9480	9480	9480	0
646	20240628	103400	187805220	9480	9430	9480	9430	42
647	20240628	103300	187409110	9440	9440	9440	9440	0
648	20240628	103200	187409110	9440	9490	9490	9440	130
649	20240628	103100	186181860	9440	9440	9440	9440	24
650	20240628	103000	185955300	9440	9480	9480	9440	3615
651	20240628	102900	151819090	9490	9500	9500	9490	100
652	20240628	102800	150870000	9500	9500	9500	9500	0
653	20240628	102700	150870000	9500	9500	9500	9500	0
654	20240628	102600	150870000	9500	9500	9500	9500	0
655	20240628	102500	150870000	9500	9500	9500	9500	4
656	20240628	102400	150832000	9540	9540	9540	9540	0
657	20240628	102300	150832000	9540	9540	9540	9540	0
658	20240628	102200	150832000	9540	9540	9540	9540	0
659	20240628	102100	150832000	9540	9490	9540	9490	970
660	20240628	102000	141578740	9530	9530	9530	9530	13
661	20240628	101900	141454850	9510	9510	9510	9510	0
662	20240628	101800	141454850	9510	9510	9510	9510	0
663	20240628	101700	141454850	9510	9510	9510	9510	0
664	20240628	101600	141454850	9510	9510	9510	9510	0
665	20240628	101500	141454850	9510	9510	9510	9510	0
666	20240628	101400	141454850	9510	9510	9510	9510	0
667	20240628	101300	141454850	9510	9510	9510	9510	50
668	20240628	101200	140979350	9540	9540	9540	9540	0
669	20240628	101100	140979350	9540	9540	9540	9540	0
670	20240628	101000	140979350	9540	9540	9540	9540	0
671	20240628	100900	140979350	9540	9480	9540	9480	4
672	20240628	100800	140941370	9460	9460	9460	9460	0
673	20240628	100700	140941370	9460	9520	9520	9460	200
674	20240628	100600	139044680	9540	9540	9540	9540	100
675	20240628	100500	138090680	9540	9540	9540	9540	0
676	20240628	100400	138090680	9540	9540	9540	9540	0
677	20240628	100300	138090680	9540	9540	9540	9540	0
678	20240628	100200	138090680	9540	9540	9540	9540	0
679	20240628	100100	138090680	9540	9540	9540	9540	2
680	20240628	100000	138071600	9540	9540	9540	9540	0
681	20240628	095900	138071600	9540	9540	9540	9540	0
682	20240628	095800	138071600	9540	9540	9540	9540	0
683	20240628	095700	138071600	9540	9540	9540	9540	0
684	20240628	095600	138071600	9540	9540	9540	9540	0
685	20240628	095500	138071600	9540	9540	9540	9540	1
686	20240628	095400	138062060	9470	9480	9480	9470	326
687	20240628	095300	134974420	9470	9540	9540	9470	318
688	20240628	095200	131955820	9550	9540	9550	9540	120
689	20240628	095100	130810020	9540	9530	9540	9530	42
690	20240628	095000	130409360	9530	9530	9530	9530	1
691	20240628	094900	130399830	9470	9470	9470	9470	0
692	20240628	094800	130399830	9470	9470	9470	9470	2
693	20240628	094700	130380890	9500	9500	9500	9500	0
694	20240628	094600	130380890	9500	9500	9500	9500	0
695	20240628	094500	130380890	9500	9500	9500	9500	1000
696	20240628	094400	120880890	9490	9490	9490	9490	27
697	20240628	094300	120624660	9480	9540	9540	9480	1256
698	20240628	094200	108710600	9500	9560	9560	9500	1224
699	20240628	094100	97055690	9560	9570	9600	9550	720
700	20240628	094000	90176050	9560	9570	9570	9560	966
701	20240628	093900	80936430	9590	9590	9590	9590	0
702	20240628	093800	80936430	9590	9570	9590	9570	301
703	20240628	093700	78055840	9600	9600	9600	9600	0
704	20240628	093600	78055840	9600	9650	9650	9580	3806
705	20240628	093500	41478490	9660	9660	9660	9660	51
706	20240628	093400	40985830	9700	9700	9700	9700	0
707	20240628	093300	40985830	9700	9700	9700	9700	0
708	20240628	093200	40985830	9700	9700	9700	9700	0
709	20240628	093100	40985830	9700	9700	9700	9700	0
710	20240628	093000	40985830	9700	9700	9700	9700	0
711	20240628	092900	40985830	9700	9700	9700	9700	27
712	20240628	092800	40723930	9670	9670	9670	9670	0
713	20240628	092700	40723930	9670	9670	9670	9670	134
714	20240628	092600	39428150	9660	9660	9660	9660	50
715	20240628	092500	38945150	9660	9660	9660	9660	0
716	20240628	092400	38945150	9660	9660	9660	9660	0
717	20240628	092300	38945150	9660	9740	9740	9660	28
718	20240628	092200	38673630	9750	9750	9750	9750	0
719	20240628	092100	38673630	9750	9750	9750	9750	0
720	20240628	092000	38673630	9750	9750	9750	9750	0
721	20240628	091900	38673630	9750	9680	9750	9680	111
722	20240628	091800	37593620	9650	9650	9650	9650	5
723	20240628	091700	37545370	9650	9730	9730	9650	610
724	20240628	091600	31653650	9690	9690	9690	9690	0
725	20240628	091500	31653650	9690	9690	9690	9690	0
726	20240628	091400	31653650	9690	9700	9700	9690	99
727	20240628	091300	30694300	9700	9700	9700	9700	0
728	20240628	091200	30694300	9700	9760	9760	9700	262
729	20240628	091100	28148180	9760	9760	9760	9760	17
730	20240628	091000	27982260	9780	9770	9780	9770	29
731	20240628	090900	27698810	9750	9740	9750	9740	252
732	20240628	090800	25242110	9750	9750	9750	9750	0
733	20240628	090700	25242110	9750	9750	9750	9750	142
734	20240628	090600	23857610	9750	9720	9750	9720	289
735	20240628	090500	21044760	9690	9650	9690	9650	57
736	20240628	090400	20494670	9650	9650	9650	9650	0
737	20240628	090300	20494670	9650	9650	9660	9650	84
738	20240628	090200	19683990	9550	9620	9650	9550	1159
739	20240628	090100	8506200	9540	9530	9630	9510	616
740	20240628	090000	2637040	9520	9520	9520	9520	277