KissMeData/118990/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	202200	1030855670	12970	12970	12970	12970	1532
3	20240628	202100	1030855670	12970	12970	12970	12970	0
4	20240628	202000	1030855670	12970	12970	12970	12970	0
5	20240628	201900	1030855670	12970	12970	12970	12970	0
6	20240628	201800	1030855670	12970	12970	12970	12970	0
7	20240628	201700	1030855670	12970	12970	12970	12970	0
8	20240628	201600	1030855670	12970	12970	12970	12970	0
9	20240628	201500	1030855670	12970	12970	12970	12970	0
10	20240628	201400	1030855670	12970	12970	12970	12970	0
11	20240628	201300	1030855670	12970	12970	12970	12970	0
12	20240628	201200	1030855670	12970	12970	12970	12970	0
13	20240628	201100	1030855670	12970	12970	12970	12970	0
14	20240628	201000	1030855670	12970	12970	12970	12970	0
15	20240628	200900	1030855670	12970	12970	12970	12970	0
16	20240628	200800	1030855670	12970	12970	12970	12970	0
17	20240628	200700	1030855670	12970	12970	12970	12970	0
18	20240628	200600	1030855670	12970	12970	12970	12970	0
19	20240628	200500	1030855670	12970	12970	12970	12970	0
20	20240628	200400	1030855670	12970	12970	12970	12970	0
21	20240628	200300	1030855670	12970	12970	12970	12970	0
22	20240628	200200	1030855670	12970	12970	12970	12970	0
23	20240628	200100	1030855670	12970	12970	12970	12970	0
24	20240628	200000	1030855670	12970	12970	12970	12970	0
25	20240628	195900	1030855670	12970	12970	12970	12970	0
26	20240628	195800	1030855670	12970	12970	12970	12970	0
27	20240628	195700	1030855670	12970	12970	12970	12970	0
28	20240628	195600	1030855670	12970	12970	12970	12970	0
29	20240628	195500	1030855670	12970	12970	12970	12970	0
30	20240628	195400	1030855670	12970	12970	12970	12970	0
31	20240628	195300	1030855670	12970	12970	12970	12970	0
32	20240628	195200	1030855670	12970	12970	12970	12970	1532
33	20240628	195100	1030855670	12970	12970	12970	12970	0
34	20240628	195000	1030855670	12970	12970	12970	12970	0
35	20240628	194900	1030855670	12970	12970	12970	12970	0
36	20240628	194800	1030855670	12970	12970	12970	12970	0
37	20240628	194700	1030855670	12970	12970	12970	12970	0
38	20240628	194600	1030855670	12970	12970	12970	12970	0
39	20240628	194500	1030855670	12970	12970	12970	12970	0
40	20240628	194400	1030855670	12970	12970	12970	12970	0
41	20240628	194300	1030855670	12970	12970	12970	12970	0
42	20240628	194200	1030855670	12970	12970	12970	12970	0
43	20240628	194100	1030855670	12970	12970	12970	12970	0
44	20240628	194000	1030855670	12970	12970	12970	12970	0
45	20240628	193900	1030855670	12970	12970	12970	12970	0
46	20240628	193800	1030855670	12970	12970	12970	12970	0
47	20240628	193700	1030855670	12970	12970	12970	12970	0
48	20240628	193600	1030855670	12970	12970	12970	12970	0
49	20240628	193500	1030855670	12970	12970	12970	12970	0
50	20240628	193400	1030855670	12970	12970	12970	12970	0
51	20240628	193300	1030855670	12970	12970	12970	12970	0
52	20240628	193200	1030855670	12970	12970	12970	12970	0
53	20240628	193100	1030855670	12970	12970	12970	12970	0
54	20240628	193000	1030855670	12970	12970	12970	12970	0
55	20240628	192900	1030855670	12970	12970	12970	12970	0
56	20240628	192800	1030855670	12970	12970	12970	12970	0
57	20240628	192700	1030855670	12970	12970	12970	12970	0
58	20240628	192600	1030855670	12970	12970	12970	12970	0
59	20240628	192500	1030855670	12970	12970	12970	12970	0
60	20240628	192400	1030855670	12970	12970	12970	12970	0
61	20240628	192300	1030855670	12970	12970	12970	12970	0
62	20240628	192200	1030855670	12970	12970	12970	12970	1532
63	20240628	192100	1030855670	12970	12970	12970	12970	0
64	20240628	192000	1030855670	12970	12970	12970	12970	0
65	20240628	191900	1030855670	12970	12970	12970	12970	0
66	20240628	191800	1030855670	12970	12970	12970	12970	0
67	20240628	191700	1030855670	12970	12970	12970	12970	0
68	20240628	191600	1030855670	12970	12970	12970	12970	0
69	20240628	191500	1030855670	12970	12970	12970	12970	0
70	20240628	191400	1030855670	12970	12970	12970	12970	0
71	20240628	191300	1030855670	12970	12970	12970	12970	0
72	20240628	191200	1030855670	12970	12970	12970	12970	0
73	20240628	191100	1030855670	12970	12970	12970	12970	0
74	20240628	191000	1030855670	12970	12970	12970	12970	0
75	20240628	190900	1030855670	12970	12970	12970	12970	0
76	20240628	190800	1030855670	12970	12970	12970	12970	0
77	20240628	190700	1030855670	12970	12970	12970	12970	0
78	20240628	190600	1030855670	12970	12970	12970	12970	0
79	20240628	190500	1030855670	12970	12970	12970	12970	0
80	20240628	190400	1030855670	12970	12970	12970	12970	0
81	20240628	190300	1030855670	12970	12970	12970	12970	0
82	20240628	190200	1030855670	12970	12970	12970	12970	0
83	20240628	190100	1030855670	12970	12970	12970	12970	0
84	20240628	190000	1030855670	12970	12970	12970	12970	0
85	20240628	185900	1030855670	12970	12970	12970	12970	0
86	20240628	185800	1030855670	12970	12970	12970	12970	0
87	20240628	185700	1030855670	12970	12970	12970	12970	0
88	20240628	185600	1030855670	12970	12970	12970	12970	0
89	20240628	185500	1030855670	12970	12970	12970	12970	0
90	20240628	185400	1030855670	12970	12970	12970	12970	0
91	20240628	185300	1030855670	12970	12970	12970	12970	0
92	20240628	185200	1030855670	12970	12970	12970	12970	1532
93	20240628	185100	1030855670	12970	12970	12970	12970	0
94	20240628	185000	1030855670	12970	12970	12970	12970	0
95	20240628	184900	1030855670	12970	12970	12970	12970	0
96	20240628	184800	1030855670	12970	12970	12970	12970	0
97	20240628	184700	1030855670	12970	12970	12970	12970	0
98	20240628	184600	1030855670	12970	12970	12970	12970	0
99	20240628	184500	1030855670	12970	12970	12970	12970	0
100	20240628	184400	1030855670	12970	12970	12970	12970	0
101	20240628	184300	1030855670	12970	12970	12970	12970	0
102	20240628	184200	1030855670	12970	12970	12970	12970	0
103	20240628	184100	1030855670	12970	12970	12970	12970	0
104	20240628	184000	1030855670	12970	12970	12970	12970	0
105	20240628	183900	1030855670	12970	12970	12970	12970	0
106	20240628	183800	1030855670	12970	12970	12970	12970	0
107	20240628	183700	1030855670	12970	12970	12970	12970	0
108	20240628	183600	1030855670	12970	12970	12970	12970	0
109	20240628	183500	1030855670	12970	12970	12970	12970	0
110	20240628	183400	1030855670	12970	12970	12970	12970	0
111	20240628	183300	1030855670	12970	12970	12970	12970	0
112	20240628	183200	1030855670	12970	12970	12970	12970	0
113	20240628	183100	1030855670	12970	12970	12970	12970	0
114	20240628	183000	1030855670	12970	12970	12970	12970	0
115	20240628	182900	1030855670	12970	12970	12970	12970	0
116	20240628	182800	1030855670	12970	12970	12970	12970	0
117	20240628	182700	1030855670	12970	12970	12970	12970	0
118	20240628	182600	1030855670	12970	12970	12970	12970	0
119	20240628	182500	1030855670	12970	12970	12970	12970	0
120	20240628	182400	1030855670	12970	12970	12970	12970	0
121	20240628	182300	1030855670	12970	12970	12970	12970	0
122	20240628	182200	1030855670	12970	12970	12970	12970	1532
123	20240628	182100	1030855670	12970	12970	12970	12970	0
124	20240628	182000	1030855670	12970	12970	12970	12970	0
125	20240628	181900	1030855670	12970	12970	12970	12970	0
126	20240628	181800	1030855670	12970	12970	12970	12970	0
127	20240628	181700	1030855670	12970	12970	12970	12970	0
128	20240628	181600	1030855670	12970	12970	12970	12970	0
129	20240628	181500	1030855670	12970	12970	12970	12970	0
130	20240628	181400	1030855670	12970	12970	12970	12970	0
131	20240628	181300	1030855670	12970	12970	12970	12970	0
132	20240628	181200	1030855670	12970	12970	12970	12970	0
133	20240628	181100	1030855670	12970	12970	12970	12970	0
134	20240628	181000	1030855670	12970	12970	12970	12970	0
135	20240628	180900	1030855670	12970	12970	12970	12970	0
136	20240628	180800	1030855670	12970	12970	12970	12970	0
137	20240628	180700	1030855670	12970	12970	12970	12970	0
138	20240628	180600	1030855670	12970	12970	12970	12970	0
139	20240628	180500	1030855670	12970	12970	12970	12970	0
140	20240628	180400	1030855670	12970	12970	12970	12970	0
141	20240628	180300	1030855670	12970	12970	12970	12970	0
142	20240628	180200	1030855670	12970	12970	12970	12970	0
143	20240628	180100	1030855670	12970	12970	12970	12970	0
144	20240628	180000	1030855670	12970	12970	12970	12970	0
145	20240628	175900	1030855670	12970	12970	12970	12970	0
146	20240628	175800	1030855670	12970	12970	12970	12970	0
147	20240628	175700	1030855670	12970	12970	12970	12970	0
148	20240628	175600	1030855670	12970	12970	12970	12970	0
149	20240628	175500	1030855670	12970	12970	12970	12970	0
150	20240628	175400	1030855670	12970	12970	12970	12970	0
151	20240628	175300	1030855670	12970	12970	12970	12970	0
152	20240628	175200	1030855670	12970	12970	12970	12970	1532
153	20240628	175100	1030855670	12970	12970	12970	12970	0
154	20240628	175000	1030855670	12970	12970	12970	12970	0
155	20240628	174900	1030855670	12970	12970	12970	12970	0
156	20240628	174800	1030855670	12970	12970	12970	12970	0
157	20240628	174700	1030855670	12970	12970	12970	12970	0
158	20240628	174600	1030855670	12970	12970	12970	12970	0
159	20240628	174500	1030855670	12970	12970	12970	12970	0
160	20240628	174400	1030855670	12970	12970	12970	12970	0
161	20240628	174300	1030855670	12970	12970	12970	12970	0
162	20240628	174200	1030855670	12970	12970	12970	12970	0
163	20240628	174100	1030855670	12970	12970	12970	12970	0
164	20240628	174000	1030855670	12970	12970	12970	12970	0
165	20240628	173900	1030855670	12970	12970	12970	12970	0
166	20240628	173800	1030855670	12970	12970	12970	12970	0
167	20240628	173700	1030855670	12970	12970	12970	12970	0
168	20240628	173600	1030855670	12970	12970	12970	12970	0
169	20240628	173500	1030855670	12970	12970	12970	12970	0
170	20240628	173400	1030855670	12970	12970	12970	12970	0
171	20240628	173300	1030855670	12970	12970	12970	12970	0
172	20240628	173200	1030855670	12970	12970	12970	12970	0
173	20240628	173100	1030855670	12970	12970	12970	12970	0
174	20240628	173000	1030855670	12970	12970	12970	12970	0
175	20240628	172900	1030855670	12970	12970	12970	12970	0
176	20240628	172800	1030855670	12970	12970	12970	12970	0
177	20240628	172700	1030855670	12970	12970	12970	12970	0
178	20240628	172600	1030855670	12970	12970	12970	12970	0
179	20240628	172500	1030855670	12970	12970	12970	12970	0
180	20240628	172400	1030855670	12970	12970	12970	12970	0
181	20240628	172300	1030855670	12970	12970	12970	12970	0
182	20240628	172200	1030855670	12970	12970	12970	12970	1532
183	20240628	172100	1030855670	12970	12970	12970	12970	0
184	20240628	172000	1030855670	12970	12970	12970	12970	0
185	20240628	171900	1030855670	12970	12970	12970	12970	0
186	20240628	171800	1030855670	12970	12970	12970	12970	0
187	20240628	171700	1030855670	12970	12970	12970	12970	0
188	20240628	171600	1030855670	12970	12970	12970	12970	0
189	20240628	171500	1030855670	12970	12970	12970	12970	0
190	20240628	171400	1030855670	12970	12970	12970	12970	0
191	20240628	171300	1030855670	12970	12970	12970	12970	0
192	20240628	171200	1030855670	12970	12970	12970	12970	0
193	20240628	171100	1030855670	12970	12970	12970	12970	0
194	20240628	171000	1030855670	12970	12970	12970	12970	0
195	20240628	170900	1030855670	12970	12970	12970	12970	0
196	20240628	170800	1030855670	12970	12970	12970	12970	0
197	20240628	170700	1030855670	12970	12970	12970	12970	0
198	20240628	170600	1030855670	12970	12970	12970	12970	0
199	20240628	170500	1030855670	12970	12970	12970	12970	0
200	20240628	170400	1030855670	12970	12970	12970	12970	0
201	20240628	170300	1030855670	12970	12970	12970	12970	0
202	20240628	170200	1030855670	12970	12970	12970	12970	0
203	20240628	170100	1030855670	12970	12970	12970	12970	0
204	20240628	170000	1030855670	12970	12970	12970	12970	0
205	20240628	165900	1030855670	12970	12970	12970	12970	0
206	20240628	165800	1030855670	12970	12970	12970	12970	0
207	20240628	165700	1030855670	12970	12970	12970	12970	0
208	20240628	165600	1030855670	12970	12970	12970	12970	0
209	20240628	165500	1030855670	12970	12970	12970	12970	0
210	20240628	165400	1030855670	12970	12970	12970	12970	0
211	20240628	165300	1030855670	12970	12970	12970	12970	0
212	20240628	165200	1030855670	12970	12970	12970	12970	1532
213	20240628	165100	1030855670	12970	12970	12970	12970	0
214	20240628	165000	1030855670	12970	12970	12970	12970	0
215	20240628	164900	1030855670	12970	12970	12970	12970	0
216	20240628	164800	1030855670	12970	12970	12970	12970	0
217	20240628	164700	1030855670	12970	12970	12970	12970	0
218	20240628	164600	1030855670	12970	12970	12970	12970	0
219	20240628	164500	1030855670	12970	12970	12970	12970	0
220	20240628	164400	1030855670	12970	12970	12970	12970	0
221	20240628	164300	1030855670	12970	12970	12970	12970	0
222	20240628	164200	1030855670	12970	12970	12970	12970	0
223	20240628	164100	1030855670	12970	12970	12970	12970	0
224	20240628	164000	1030855670	12970	12970	12970	12970	0
225	20240628	163900	1030855670	12970	12970	12970	12970	0
226	20240628	163800	1030855670	12970	12970	12970	12970	0
227	20240628	163700	1030855670	12970	12970	12970	12970	0
228	20240628	163600	1030855670	12970	12970	12970	12970	0
229	20240628	163500	1030855670	12970	12970	12970	12970	0
230	20240628	163400	1030855670	12970	12970	12970	12970	0
231	20240628	163300	1030855670	12970	12970	12970	12970	0
232	20240628	163200	1030855670	12970	12970	12970	12970	0
233	20240628	163100	1030855670	12970	12970	12970	12970	0
234	20240628	163000	1030855670	12970	12970	12970	12970	0
235	20240628	162900	1030855670	12970	12970	12970	12970	0
236	20240628	162800	1030855670	12970	12970	12970	12970	0
237	20240628	162700	1030855670	12970	12970	12970	12970	0
238	20240628	162600	1030855670	12970	12970	12970	12970	0
239	20240628	162500	1030855670	12970	12970	12970	12970	0
240	20240628	162400	1030855670	12970	12970	12970	12970	0
241	20240628	162300	1030855670	12970	12970	12970	12970	0
242	20240628	162200	1030855670	12970	12970	12970	12970	1532
243	20240628	162100	1030855670	12970	12970	12970	12970	0
244	20240628	162000	1030855670	12970	12970	12970	12970	0
245	20240628	161900	1030855670	12970	12970	12970	12970	0
246	20240628	161800	1030855670	12970	12970	12970	12970	0
247	20240628	161700	1030855670	12970	12970	12970	12970	0
248	20240628	161600	1030855670	12970	12970	12970	12970	0
249	20240628	161500	1030855670	12970	12970	12970	12970	0
250	20240628	161400	1030855670	12970	12970	12970	12970	0
251	20240628	161300	1030855670	12970	12970	12970	12970	0
252	20240628	161200	1030855670	12970	12970	12970	12970	0
253	20240628	161100	1030855670	12970	12970	12970	12970	0
254	20240628	161000	1030855670	12970	12970	12970	12970	0
255	20240628	160900	1030855670	12970	12970	12970	12970	0
256	20240628	160800	1030855670	12970	12970	12970	12970	0
257	20240628	160700	1030855670	12970	12970	12970	12970	0
258	20240628	160600	1030855670	12970	12970	12970	12970	0
259	20240628	160500	1030855670	12970	12970	12970	12970	0
260	20240628	160400	1030855670	12970	12970	12970	12970	0
261	20240628	160300	1030855670	12970	12970	12970	12970	0
262	20240628	160200	1030855670	12970	12970	12970	12970	0
263	20240628	160100	1030855670	12970	12970	12970	12970	0
264	20240628	160000	1030855670	12970	12970	12970	12970	0
265	20240628	155900	1030855670	12970	12970	12970	12970	0
266	20240628	155800	1030855670	12970	12970	12970	12970	0
267	20240628	155700	1030855670	12970	12970	12970	12970	0
268	20240628	155600	1030855670	12970	12970	12970	12970	0
269	20240628	155500	1030855670	12970	12970	12970	12970	0
270	20240628	155400	1030855670	12970	12970	12970	12970	0
271	20240628	155300	1030855670	12970	12970	12970	12970	0
272	20240628	155200	1030855670	12970	12970	12970	12970	1532
273	20240628	155100	1030855670	12970	12970	12970	12970	0
274	20240628	155000	1030855670	12970	12970	12970	12970	0
275	20240628	154900	1030855670	12970	12970	12970	12970	0
276	20240628	154800	1030855670	12970	12970	12970	12970	0
277	20240628	154700	1030855670	12970	12970	12970	12970	0
278	20240628	154600	1030855670	12970	12970	12970	12970	0
279	20240628	154500	1030855670	12970	12970	12970	12970	0
280	20240628	154400	1030855670	12970	12970	12970	12970	0
281	20240628	154300	1030855670	12970	12970	12970	12970	0
282	20240628	154200	1030855670	12970	12970	12970	12970	0
283	20240628	154100	1030855670	12970	12970	12970	12970	0
284	20240628	154000	1030855670	12970	12970	12970	12970	0
285	20240628	153900	1030855670	12970	12970	12970	12970	0
286	20240628	153800	1030855670	12970	12970	12970	12970	0
287	20240628	153700	1030855670	12970	12970	12970	12970	0
288	20240628	153600	1030855670	12970	12970	12970	12970	0
289	20240628	153500	1030855670	12970	12970	12970	12970	0
290	20240628	153400	1030855670	12970	12970	12970	12970	0
291	20240628	153300	1030855670	12970	12970	12970	12970	0
292	20240628	153200	1030855670	12970	12970	12970	12970	0
293	20240628	153100	1030855670	12970	12970	12970	12970	0
294	20240628	153000	1030855670	12970	12970	12970	12970	1532
295	20240628	152900	1010985630	12990	12990	12990	12990	0
296	20240628	152800	1010985630	12990	12990	12990	12990	0
297	20240628	152700	1010985630	12990	12990	12990	12990	0
298	20240628	152600	1010985630	12990	12990	12990	12990	0
299	20240628	152500	1010985630	12990	12990	12990	12990	0
300	20240628	152400	1010985630	12990	12990	12990	12990	0
301	20240628	152300	1010985630	12990	12990	12990	12990	0
302	20240628	152200	1010985630	12990	12990	12990	12990	0
303	20240628	152100	1010985630	12990	12990	12990	12990	0
304	20240628	152000	1010985630	12990	12990	12990	12990	0
305	20240628	151900	1010985630	12990	12990	13000	12990	123
306	20240628	151800	1009387510	12990	12980	12990	12980	84
307	20240628	151700	1008296380	12980	12970	12980	12970	252
308	20240628	151600	1005025450	12970	12970	12970	12970	26
309	20240628	151500	1004688230	12950	12950	12970	12950	414
310	20240628	151400	999321750	12970	12950	12970	12950	111
311	20240628	151300	997882880	12950	12970	12970	12950	208
312	20240628	151200	995187140	12950	12950	12950	12950	0
313	20240628	151100	995187140	12950	12950	12950	12950	300
314	20240628	151000	991302140	12950	12950	12950	12950	1
315	20240628	150900	991289190	12960	12960	12960	12960	345
316	20240628	150800	986817990	12960	12950	12960	12950	878
317	20240628	150700	975440230	12950	12950	12960	12950	82
318	20240628	150600	974378170	12960	12960	12960	12960	110
319	20240628	150500	972952570	12960	12960	12960	12960	36
320	20240628	150400	972486010	12950	12960	12960	12950	980
321	20240628	150300	959793760	12960	12960	12960	12960	251
322	20240628	150200	956540800	12960	12960	12960	12960	2
323	20240628	150100	956514880	12970	12970	12970	12960	612
324	20240628	150000	948579970	12960	12960	12960	12960	0
325	20240628	145900	948579970	12960	12970	12970	12960	800
326	20240628	145800	938209700	12960	12960	12960	12960	385
327	20240628	145700	933220100	12960	12960	12970	12960	310
328	20240628	145600	929201800	12970	12970	12970	12960	187
329	20240628	145500	926776450	12960	12960	12960	12960	776
330	20240628	145400	916719490	12960	12960	12960	12960	200
331	20240628	145300	914127490	12950	12950	12950	12950	50
332	20240628	145200	913479990	12950	12950	12950	12950	68
333	20240628	145100	912599390	12940	12950	12950	12940	1390
334	20240628	145000	894603470	12950	12950	12950	12950	50
335	20240628	144900	893955970	12950	12950	12950	12950	230
336	20240628	144800	890977470	12940	12940	12950	12940	189
337	20240628	144700	888531800	12940	12950	12950	12940	327
338	20240628	144600	884300060	12950	12950	12950	12950	238
339	20240628	144500	881217960	12950	12950	12950	12950	270
340	20240628	144400	877721460	12950	12950	12950	12950	1
341	20240628	144300	877708510	12950	12950	12950	12950	0
342	20240628	144200	877708510	12950	12950	12950	12950	0
343	20240628	144100	877708510	12950	12950	12950	12950	164
344	20240628	144000	875584710	12950	12950	12950	12950	290
345	20240628	143900	871829210	12950	12950	12950	12950	217
346	20240628	143800	869019060	12950	12950	12950	12950	35
347	20240628	143700	868565810	12950	12950	12950	12950	2086
348	20240628	143600	841552110	12950	12950	12950	12950	0
349	20240628	143500	841552110	12950	12950	12950	12950	53
350	20240628	143400	840865760	12950	12950	12950	12950	516
351	20240628	143300	834183560	12950	12960	12960	12950	70
352	20240628	143200	833276750	12970	12960	12970	12960	303
353	20240628	143100	829349840	12960	12960	12960	12960	90
354	20240628	143000	828183440	12960	12960	12960	12960	105
355	20240628	142900	826822640	12960	12960	12960	12960	0
356	20240628	142800	826822640	12960	12960	12960	12960	0
357	20240628	142700	826822640	12960	12960	12960	12960	149
358	20240628	142600	824891600	12960	12960	12960	12960	1
359	20240628	142500	824878640	12960	12960	12960	12960	78
360	20240628	142400	823867760	12960	12960	12960	12960	12
361	20240628	142300	823712240	12970	12970	12970	12970	0
362	20240628	142200	823712240	12970	12970	12970	12970	11
363	20240628	142100	823569570	12960	12960	12960	12960	0
364	20240628	142000	823569570	12960	12960	12960	12960	0
365	20240628	141900	823569570	12960	12960	12960	12960	0
366	20240628	141800	823569570	12960	12960	12960	12960	0
367	20240628	141700	823569570	12960	12960	12960	12960	50
368	20240628	141600	822921570	12970	12970	12970	12970	3
369	20240628	141500	822882660	12970	12970	12970	12960	32
370	20240628	141400	822467890	12960	12960	12960	12960	0
371	20240628	141300	822467890	12960	12960	12960	12960	0
372	20240628	141200	822467890	12960	12960	12960	12960	100
373	20240628	141100	821171890	12960	12960	12960	12960	72
374	20240628	141000	820238770	12960	12960	12960	12960	100
375	20240628	140900	818942770	12960	12960	12960	12960	82
376	20240628	140800	817880050	12970	12970	12970	12970	16
377	20240628	140700	817672530	12960	12960	12960	12960	0
378	20240628	140600	817672530	12960	12960	12960	12960	0
379	20240628	140500	817672530	12960	12960	12960	12960	200
380	20240628	140400	815080530	12970	12970	12970	12970	1
381	20240628	140300	815067560	12960	12960	12960	12960	491
382	20240628	140200	808704200	12970	12970	12970	12970	0
383	20240628	140100	808704200	12970	12970	12970	12970	10
384	20240628	140000	808574500	12960	12960	12960	12960	435
385	20240628	135900	802936900	12960	12960	12960	12960	0
386	20240628	135800	802936900	12960	12960	12960	12960	0
387	20240628	135700	802936900	12960	12960	12960	12960	80
388	20240628	135600	801900100	12960	12960	12960	12960	3
389	20240628	135500	801861220	12960	12960	12960	12960	60
390	20240628	135400	801083620	12960	12960	12960	12960	4
391	20240628	135300	801031780	12960	12960	12960	12960	0
392	20240628	135200	801031780	12960	12960	12960	12960	450
393	20240628	135100	795199780	12960	12960	12960	12960	96
394	20240628	135000	793955620	12960	12970	12970	12960	3
395	20240628	134900	793916730	12960	12960	12960	12960	105
396	20240628	134800	792555930	12960	12960	12960	12960	39
397	20240628	134700	792050490	12950	12950	12950	12950	0
398	20240628	134600	792050490	12950	12950	12950	12950	39
399	20240628	134500	791545440	12950	12960	12960	12950	1000
400	20240628	134400	778595310	12970	12970	12970	12970	1
401	20240628	134300	778582340	12950	12950	12950	12950	39
402	20240628	134200	778077290	12950	12950	12950	12950	70
403	20240628	134100	777170790	12950	12960	12960	12950	192
404	20240628	134000	774682860	12960	12960	12960	12960	40
405	20240628	133900	774164460	12960	12960	12960	12960	0
406	20240628	133800	774164460	12960	12960	12960	12960	64
407	20240628	133700	773335020	12960	12960	12960	12960	39
408	20240628	133600	772829580	12960	12960	12960	12960	37
409	20240628	133500	772350060	12950	12950	12950	12950	351
410	20240628	133400	767804610	12950	12960	12960	12950	303
411	20240628	133300	763880730	12960	12960	12960	12960	65
412	20240628	133200	763038330	12960	12960	12960	12960	103
413	20240628	133100	761703450	12960	12960	12960	12960	374
414	20240628	133000	756856410	12960	12960	12960	12960	40
415	20240628	132900	756338010	12960	12960	12960	12960	344
416	20240628	132800	751879770	12960	12960	12960	12960	50
417	20240628	132700	751231770	12960	12960	12960	12960	261
418	20240628	132600	747849210	12960	12960	12960	12960	40
419	20240628	132500	747330810	12960	12960	12960	12960	50
420	20240628	132400	746682810	12960	12960	12960	12960	39
421	20240628	132300	746177370	12960	12970	12970	12960	12
422	20240628	132200	746021830	12960	12960	12960	12960	39
423	20240628	132100	745516390	12960	12950	12960	12950	61
424	20240628	132000	744726230	12960	12960	12960	12960	137
425	20240628	131900	742950710	12950	12950	12950	12950	39
426	20240628	131800	742445660	12960	12950	12960	12950	120
427	20240628	131700	740890850	12960	12960	12960	12960	16
428	20240628	131600	740683490	12950	12960	12960	12950	177
429	20240628	131500	738389970	12960	12960	12960	12960	2
430	20240628	131400	738364050	12950	12960	12960	12950	623
431	20240628	131300	730290480	12960	12960	12960	12960	439
432	20240628	131200	724601040	12960	12960	12960	12960	0
433	20240628	131100	724601040	12960	12970	12970	12960	54
434	20240628	131000	723901190	12960	12960	12960	12960	39
435	20240628	130900	723395750	12960	12960	12960	12960	98
436	20240628	130800	722125670	12950	12960	12960	12950	160
437	20240628	130700	720052460	12960	12960	12970	12960	119
438	20240628	130600	718510210	12960	12960	12960	12960	102
439	20240628	130500	717188290	12950	12960	12960	12950	40
440	20240628	130400	716670280	12960	12960	12960	12960	33
441	20240628	130300	716242600	12950	12960	12960	12950	106
442	20240628	130200	714869790	12960	12960	12960	12950	74
443	20240628	130100	713911150	12960	12960	12960	12960	35
444	20240628	130000	713457550	12960	12960	12960	12950	55
445	20240628	125900	712745250	12960	12960	12960	12960	17
446	20240628	125800	712524930	12960	12960	12960	12960	7
447	20240628	125700	712434210	12950	12960	12960	12950	561
448	20240628	125600	705169050	12960	12960	12960	12960	129
449	20240628	125500	703497210	12960	12960	12960	12950	250
450	20240628	125400	700257600	12950	12950	12960	12950	232
451	20240628	125300	697252240	12960	12960	12960	12960	2
452	20240628	125200	697226320	12960	12960	12960	12950	874
453	20240628	125100	685899680	12960	12960	12960	12960	1503
454	20240628	125000	666420800	12950	12950	12950	12950	80
455	20240628	124900	665384800	12960	12960	12960	12960	963
456	20240628	124800	652904320	12960	12960	12960	12960	15
457	20240628	124700	652709920	12960	12960	12960	12960	40
458	20240628	124600	652191520	12960	12960	12960	12960	39
459	20240628	124500	651686080	12970	12970	12970	12970	150
460	20240628	124400	649740580	12960	12970	12970	12960	59
461	20240628	124300	648975740	12970	12970	12970	12970	100
462	20240628	124200	647678740	12960	12960	12960	12960	40
463	20240628	124100	647160340	12960	12970	12970	12960	237
464	20240628	124000	644088810	12970	12970	12970	12970	22
465	20240628	123900	643803470	12960	12960	12960	12960	51
466	20240628	123800	643142510	12960	12960	12960	12960	40
467	20240628	123700	642624110	12970	12970	12970	12970	1
468	20240628	123600	642611140	12960	12960	12960	12960	211
469	20240628	123500	639876580	12960	12960	12960	12960	187
470	20240628	123400	637453060	12970	12960	12970	12960	224
471	20240628	123300	634549020	12960	12970	12970	12960	82
472	20240628	123200	633486250	12960	12960	12960	12960	1
473	20240628	123100	633473290	12960	12960	12960	12950	261
474	20240628	123000	630091110	12950	12950	12950	12950	39
475	20240628	122900	629586060	12960	12960	12960	12960	43
476	20240628	122800	629028780	12950	12950	12950	12950	40
477	20240628	122700	628510780	12960	12950	12960	12950	160
478	20240628	122600	626438570	12960	12960	12960	12960	1
479	20240628	122500	626425610	12960	12950	12960	12950	40
480	20240628	122400	625907600	12960	12960	12960	12960	1401
481	20240628	122300	607750640	12960	12970	12970	12960	52
482	20240628	122200	607076600	12970	12970	12970	12960	282
483	20240628	122100	603420950	12970	12970	12970	12970	7
484	20240628	122000	603330160	12960	12960	12960	12960	46
485	20240628	121900	602734000	12960	12960	12960	12960	128
486	20240628	121800	601075120	12970	12970	12970	12970	1
487	20240628	121700	601062150	12970	12960	12970	12960	243
488	20240628	121600	597912830	12960	12960	12960	12960	0
489	20240628	121500	597912830	12960	12960	12970	12960	173
490	20240628	121400	595670720	12960	12960	12960	12960	68
491	20240628	121300	594789440	12960	12960	12960	12960	0
492	20240628	121200	594789440	12960	12980	12980	12960	57
493	20240628	121100	594050490	12970	12960	12970	12960	128
494	20240628	121000	592390720	12960	12970	12970	12960	40
495	20240628	120900	591872220	12970	12970	12970	12970	14
496	20240628	120800	591690640	12970	12970	12970	12970	0
497	20240628	120700	591690640	12970	12980	12980	12970	142
498	20240628	120600	589848890	12970	12970	12970	12970	39
499	20240628	120500	589343060	12980	12980	12980	12980	2
500	20240628	120400	589317100	12980	12980	12980	12980	1
501	20240628	120300	589304120	12970	12960	12970	12960	40
502	20240628	120200	588785710	12960	12960	12960	12960	200
503	20240628	120100	586193710	12960	12960	12960	12960	239
504	20240628	120000	583096270	12960	12960	12960	12960	0
505	20240628	115900	583096270	12960	12960	12960	12960	40
506	20240628	115800	582577870	12960	12960	12960	12960	39
507	20240628	115700	582072430	12990	12960	12990	12960	51
508	20240628	115600	581411440	12960	12960	12960	12960	47
509	20240628	115500	580802320	12960	12960	12960	12960	48
510	20240628	115400	580180240	12960	12960	12960	12960	48
511	20240628	115300	579558160	12960	12960	12960	12960	99
512	20240628	115200	578275120	12960	12970	12970	12960	500
513	20240628	115100	571793000	12970	12970	12970	12970	58
514	20240628	115000	571040740	12970	12960	12970	12960	50
515	20240628	114900	570392640	12970	12970	12970	12970	2
516	20240628	114800	570366700	12960	12970	12970	12960	68
517	20240628	114700	569485130	12970	12970	12970	12970	49
518	20240628	114600	568849600	12970	12970	12970	12960	682
519	20240628	114500	560010810	12970	12970	12970	12970	78
520	20240628	114400	558999150	12970	12970	12970	12970	0
521	20240628	114300	558999150	12970	12970	12980	12970	1945
522	20240628	114200	533754140	12960	12960	12960	12960	39
523	20240628	114100	533248700	12970	12970	12970	12970	67
524	20240628	114000	532379710	12970	12970	12970	12970	90
525	20240628	113900	531212410	12970	12970	12970	12970	58
526	20240628	113800	530460150	12970	12970	12970	12970	0
527	20240628	113700	530460150	12970	12960	12970	12960	87
528	20240628	113600	529332600	12960	12960	12960	12960	40
529	20240628	113500	528814200	12960	12960	12960	12960	75
530	20240628	113400	527842200	12960	12960	12960	12960	39
531	20240628	113300	527336760	12960	12960	12960	12960	0
532	20240628	113200	527336760	12960	12970	12970	12960	42
533	20240628	113100	526792410	12980	12970	12980	12970	55
534	20240628	113000	526079010	12970	12970	12970	12970	57
535	20240628	112900	525339720	12970	12980	12980	12970	150
536	20240628	112800	523394110	12970	12970	12970	12970	39
537	20240628	112700	522888280	12980	12980	12980	12970	27
538	20240628	112600	522537860	12970	12970	12970	12970	151
539	20240628	112500	520579390	12980	12980	12980	12980	1
540	20240628	112400	520566410	12970	12970	12970	12970	39
541	20240628	112300	520060580	12970	12970	12970	12970	139
542	20240628	112200	518257750	12970	12970	12970	12970	205
543	20240628	112100	515598900	12970	12970	12970	12970	105
544	20240628	112000	514237050	12970	12970	12970	12970	89
545	20240628	111900	513082720	12970	12970	12970	12970	725
546	20240628	111800	503679470	12970	12980	12980	12970	41
547	20240628	111700	503147680	12980	12980	12980	12980	5
548	20240628	111600	503082780	12970	12970	12970	12970	295
549	20240628	111500	499256630	12970	12970	12970	12970	39
550	20240628	111400	498750800	12980	12990	12990	12980	992
551	20240628	111300	485871080	12990	12990	12990	12990	39
552	20240628	111200	485364470	12990	12990	12990	12990	40
553	20240628	111100	484844870	13000	13000	13000	13000	0
554	20240628	111000	484844870	13000	12990	13000	12990	292
555	20240628	110900	481051760	12990	12990	12990	12990	0
556	20240628	110800	481051760	12990	13000	13000	12990	66
557	20240628	110700	480194410	12990	12990	12990	12990	40
558	20240628	110600	479674810	12990	12990	12990	12990	26
559	20240628	110500	479337070	12990	13000	13000	12990	40
560	20240628	110400	478817460	12990	13000	13000	12990	40
561	20240628	110300	478297850	13000	13000	13000	13000	5
562	20240628	110200	478232850	13000	13000	13000	13000	6
563	20240628	110100	478154850	13000	13000	13000	13000	0
564	20240628	110000	478154850	13000	13000	13000	12990	541
565	20240628	105900	471122240	13000	13000	13000	13000	39
566	20240628	105800	470615240	13000	13010	13010	13000	68
567	20240628	105700	469731230	13010	13010	13010	13000	66
568	20240628	105600	468872970	13000	13000	13000	13000	39
569	20240628	105500	468365970	13000	13000	13000	13000	0
570	20240628	105400	468365970	13000	13000	13000	13000	39
571	20240628	105300	467858970	13000	13000	13000	13000	75
572	20240628	105200	466883970	13000	13010	13010	13000	657
573	20240628	105100	458336800	13010	13010	13010	13010	515
574	20240628	105000	451636650	13010	13010	13010	13010	33
575	20240628	104900	451207320	13010	13010	13010	13010	265
576	20240628	104800	447759670	13030	13010	13030	13010	41
577	20240628	104700	447226240	13010	13010	13010	13010	0
578	20240628	104600	447226240	13010	13010	13010	13010	39
579	20240628	104500	446718850	13010	13010	13010	13010	0
580	20240628	104400	446718850	13010	13030	13030	13010	41
581	20240628	104300	446185400	13030	13030	13030	13030	64
582	20240628	104200	445351480	13030	13020	13030	13010	400
583	20240628	104100	440143730	13030	13040	13040	13030	7
584	20240628	104000	440052490	13020	13040	13040	13020	99
585	20240628	103900	438762540	13030	13030	13030	13030	1
586	20240628	103800	438749510	13020	13040	13040	13020	41
587	20240628	103700	438215670	13030	13020	13030	13020	42
588	20240628	103600	437668800	13030	13030	13030	13030	43
589	20240628	103500	437108510	13040	13030	13040	13020	85
590	20240628	103400	436001680	13020	13020	13020	13020	0
591	20240628	103300	436001680	13020	13020	13020	13020	241
592	20240628	103200	432863860	13030	13030	13030	13030	222
593	20240628	103100	429971200	13030	13020	13030	13020	797
594	20240628	103000	419589650	13010	13020	13020	13010	40
595	20240628	102900	419069240	13020	13010	13020	13010	50
596	20240628	102800	418418640	13010	13010	13010	13010	177
597	20240628	102700	416115870	13010	13010	13010	13010	61
598	20240628	102600	415322260	13010	13010	13010	13010	3
599	20240628	102500	415283230	13010	13000	13010	13000	69
600	20240628	102400	414385930	13010	13000	13010	13000	328
601	20240628	102300	410121900	13010	13010	13010	13010	17
602	20240628	102200	409900730	13000	13010	13010	13000	144
603	20240628	102100	408028680	13000	12990	13000	12990	46
604	20240628	102000	407431070	12990	12990	12990	12990	62
605	20240628	101900	406625690	12990	12990	12990	12990	40
606	20240628	101800	406106090	12990	12990	12990	12990	522
607	20240628	101700	399325310	12990	12990	12990	12990	39
608	20240628	101600	398818700	12990	12990	12990	12990	39
609	20240628	101500	398312090	13000	13000	13000	13000	558
610	20240628	101400	391058090	13000	13030	13030	13000	125
611	20240628	101300	389430540	13030	13010	13030	13000	792
612	20240628	101200	379129810	13010	12980	13010	12970	116
613	20240628	101100	377620810	13010	13000	13010	12970	342
614	20240628	101000	373181750	13010	13010	13010	13010	7
615	20240628	100900	373090680	13000	13010	13010	13000	46
616	20240628	100800	372492630	13010	13010	13010	13000	123
617	20240628	100700	370893270	13020	13020	13020	13020	1
618	20240628	100600	370880250	13020	13030	13030	13020	488
619	20240628	100500	364526470	13020	13020	13020	13020	58
620	20240628	100400	363771310	13030	13030	13030	13030	400
621	20240628	100300	358559310	13030	12990	13040	12990	1553
622	20240628	100200	338330440	12990	12990	12990	12990	250
623	20240628	100100	335082940	13000	13000	13000	12980	83
624	20240628	100000	334004720	13000	13010	13010	13000	4
625	20240628	095900	333952710	13010	13010	13010	13010	4
626	20240628	095800	333900670	12980	12980	13010	12980	325
627	20240628	095700	329682140	12980	12980	12980	12980	40
628	20240628	095600	329162940	12990	12990	12990	12990	44
629	20240628	095500	328591380	12990	13010	13010	12990	58
630	20240628	095400	327837880	13010	13010	13010	13010	140
631	20240628	095300	326016480	13010	12980	13010	12980	40
632	20240628	095200	325497250	12970	12980	12980	12970	39
633	20240628	095100	324991280	12980	12970	12980	12970	24
634	20240628	095000	324679990	12970	12980	12980	12970	32
635	20240628	094900	324264940	12970	12970	12970	12970	564
636	20240628	094800	316949860	12970	12970	12970	12970	187
637	20240628	094700	314524470	12970	12960	12970	12960	779
638	20240628	094600	304428570	12960	12950	12960	12950	207
639	20240628	094500	301746240	12960	12960	12960	12960	286
640	20240628	094400	298039680	12960	12960	12960	12960	271
641	20240628	094300	294527520	12970	12970	12970	12960	77
642	20240628	094200	293529530	12960	12970	12970	12960	1268
643	20240628	094100	277093060	12970	12990	12990	12970	22
644	20240628	094000	276807570	13020	13020	13020	13020	54
645	20240628	093900	276104490	13020	13020	13030	13020	29
646	20240628	093800	275726650	13030	13030	13030	13030	100
647	20240628	093700	274423650	13030	13030	13030	12960	2659
648	20240628	093600	239869360	13010	13010	13030	13010	1007
649	20240628	093500	226768270	13020	13020	13020	13020	86
650	20240628	093400	225648550	13040	13040	13040	13040	205
651	20240628	093300	222975350	13040	13040	13040	13040	23
652	20240628	093200	222675430	13040	13040	13040	13040	10
653	20240628	093100	222545030	13040	13040	13040	13040	2
654	20240628	093000	222518950	13040	13020	13040	12970	3990
655	20240628	092900	170673450	13010	13010	13010	13010	96
656	20240628	092800	169424490	13010	13010	13010	13010	96
657	20240628	092700	168175530	13010	13030	13030	13010	648
658	20240628	092600	159738210	13030	13030	13030	13030	1
659	20240628	092500	159725180	13030	13030	13030	13030	152
660	20240628	092400	157744620	13020	13030	13030	13020	152
661	20240628	092300	155764530	13030	13030	13030	13030	0
662	20240628	092200	155764530	13030	13030	13030	13030	0
663	20240628	092100	155764530	13030	13030	13030	13030	135
664	20240628	092000	154005480	13030	13030	13030	13030	225
665	20240628	091900	151073730	13030	13030	13030	13030	373
666	20240628	091800	146213540	13030	13030	13030	13030	12
667	20240628	091700	146057180	13030	13030	13030	13030	5
668	20240628	091600	145992030	13010	13010	13010	13000	162
669	20240628	091500	143885310	13010	13010	13010	13000	634
670	20240628	091400	135637200	13010	13020	13020	13000	1281
671	20240628	091300	118973020	13020	13030	13030	13020	779
672	20240628	091200	108830420	13020	13030	13030	13020	555
673	20240628	091100	101599160	13030	13040	13040	13030	1510
674	20240628	091000	81915870	13040	13040	13040	13040	252
675	20240628	090900	78629790	13040	13040	13040	13040	30
676	20240628	090800	78238590	13040	13050	13050	13040	339
677	20240628	090700	73818020	13050	13040	13050	13040	692
678	20240628	090600	64794120	13070	13030	13070	13030	113
679	20240628	090500	63321010	13030	13040	13070	13030	1107
680	20240628	090400	48894590	13040	13050	13070	13040	1280
681	20240628	090300	32173720	13070	13070	13070	13070	56
682	20240628	090200	31441800	13030	13060	13060	13030	165
683	20240628	090100	29288390	13060	13030	13060	13030	349
684	20240628	090000	24739690	13030	13020	13060	13020	1900