KissMeData/009680/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	185500	454698960	8880	8880	8880	8880	760
3	20240628	185400	454698960	8880	8880	8880	8880	0
4	20240628	185300	454698960	8880	8880	8880	8880	0
5	20240628	185200	454698960	8880	8880	8880	8880	0
6	20240628	185100	454698960	8880	8880	8880	8880	0
7	20240628	185000	454698960	8880	8880	8880	8880	0
8	20240628	184900	454698960	8880	8880	8880	8880	0
9	20240628	184800	454698960	8880	8880	8880	8880	0
10	20240628	184700	454698960	8880	8880	8880	8880	0
11	20240628	184600	454698960	8880	8880	8880	8880	0
12	20240628	184500	454698960	8880	8880	8880	8880	0
13	20240628	184400	454698960	8880	8880	8880	8880	0
14	20240628	184300	454698960	8880	8880	8880	8880	0
15	20240628	184200	454698960	8880	8880	8880	8880	0
16	20240628	184100	454698960	8880	8880	8880	8880	0
17	20240628	184000	454698960	8880	8880	8880	8880	0
18	20240628	183900	454698960	8880	8880	8880	8880	0
19	20240628	183800	454698960	8880	8880	8880	8880	0
20	20240628	183700	454698960	8880	8880	8880	8880	0
21	20240628	183600	454698960	8880	8880	8880	8880	0
22	20240628	183500	454698960	8880	8880	8880	8880	0
23	20240628	183400	454698960	8880	8880	8880	8880	0
24	20240628	183300	454698960	8880	8880	8880	8880	0
25	20240628	183200	454698960	8880	8880	8880	8880	0
26	20240628	183100	454698960	8880	8880	8880	8880	0
27	20240628	183000	454698960	8880	8880	8880	8880	0
28	20240628	182900	454698960	8880	8880	8880	8880	0
29	20240628	182800	454698960	8880	8880	8880	8880	0
30	20240628	182700	454698960	8880	8880	8880	8880	0
31	20240628	182600	454698960	8880	8880	8880	8880	0
32	20240628	182500	454698960	8880	8880	8880	8880	760
33	20240628	182400	454698960	8880	8880	8880	8880	0
34	20240628	182300	454698960	8880	8880	8880	8880	0
35	20240628	182200	454698960	8880	8880	8880	8880	0
36	20240628	182100	454698960	8880	8880	8880	8880	0
37	20240628	182000	454698960	8880	8880	8880	8880	0
38	20240628	181900	454698960	8880	8880	8880	8880	0
39	20240628	181800	454698960	8880	8880	8880	8880	0
40	20240628	181700	454698960	8880	8880	8880	8880	0
41	20240628	181600	454698960	8880	8880	8880	8880	0
42	20240628	181500	454698960	8880	8880	8880	8880	0
43	20240628	181400	454698960	8880	8880	8880	8880	0
44	20240628	181300	454698960	8880	8880	8880	8880	0
45	20240628	181200	454698960	8880	8880	8880	8880	0
46	20240628	181100	454698960	8880	8880	8880	8880	0
47	20240628	181000	454698960	8880	8880	8880	8880	0
48	20240628	180900	454698960	8880	8880	8880	8880	0
49	20240628	180800	454698960	8880	8880	8880	8880	0
50	20240628	180700	454698960	8880	8880	8880	8880	0
51	20240628	180600	454698960	8880	8880	8880	8880	0
52	20240628	180500	454698960	8880	8880	8880	8880	0
53	20240628	180400	454698960	8880	8880	8880	8880	0
54	20240628	180300	454698960	8880	8880	8880	8880	0
55	20240628	180200	454698960	8880	8880	8880	8880	0
56	20240628	180100	454698960	8880	8880	8880	8880	0
57	20240628	180000	454698960	8880	8880	8880	8880	0
58	20240628	175900	454698960	8880	8880	8880	8880	0
59	20240628	175800	454698960	8880	8880	8880	8880	0
60	20240628	175700	454698960	8880	8880	8880	8880	0
61	20240628	175600	454698960	8880	8880	8880	8880	0
62	20240628	175500	454698960	8880	8880	8880	8880	760
63	20240628	175400	454698960	8880	8880	8880	8880	0
64	20240628	175300	454698960	8880	8880	8880	8880	0
65	20240628	175200	454698960	8880	8880	8880	8880	0
66	20240628	175100	454698960	8880	8880	8880	8880	0
67	20240628	175000	454698960	8880	8880	8880	8880	0
68	20240628	174900	454698960	8880	8880	8880	8880	0
69	20240628	174800	454698960	8880	8880	8880	8880	0
70	20240628	174700	454698960	8880	8880	8880	8880	0
71	20240628	174600	454698960	8880	8880	8880	8880	0
72	20240628	174500	454698960	8880	8880	8880	8880	0
73	20240628	174400	454698960	8880	8880	8880	8880	0
74	20240628	174300	454698960	8880	8880	8880	8880	0
75	20240628	174200	454698960	8880	8880	8880	8880	0
76	20240628	174100	454698960	8880	8880	8880	8880	0
77	20240628	174000	454698960	8880	8880	8880	8880	0
78	20240628	173900	454698960	8880	8880	8880	8880	0
79	20240628	173800	454698960	8880	8880	8880	8880	0
80	20240628	173700	454698960	8880	8880	8880	8880	0
81	20240628	173600	454698960	8880	8880	8880	8880	0
82	20240628	173500	454698960	8880	8880	8880	8880	0
83	20240628	173400	454698960	8880	8880	8880	8880	0
84	20240628	173300	454698960	8880	8880	8880	8880	0
85	20240628	173200	454698960	8880	8880	8880	8880	0
86	20240628	173100	454698960	8880	8880	8880	8880	0
87	20240628	173000	454698960	8880	8880	8880	8880	0
88	20240628	172900	454698960	8880	8880	8880	8880	0
89	20240628	172800	454698960	8880	8880	8880	8880	0
90	20240628	172700	454698960	8880	8880	8880	8880	0
91	20240628	172600	454698960	8880	8880	8880	8880	0
92	20240628	172500	454698960	8880	8880	8880	8880	760
93	20240628	172400	454698960	8880	8880	8880	8880	0
94	20240628	172300	454698960	8880	8880	8880	8880	0
95	20240628	172200	454698960	8880	8880	8880	8880	0
96	20240628	172100	454698960	8880	8880	8880	8880	0
97	20240628	172000	454698960	8880	8880	8880	8880	0
98	20240628	171900	454698960	8880	8880	8880	8880	0
99	20240628	171800	454698960	8880	8880	8880	8880	0
100	20240628	171700	454698960	8880	8880	8880	8880	0
101	20240628	171600	454698960	8880	8880	8880	8880	0
102	20240628	171500	454698960	8880	8880	8880	8880	0
103	20240628	171400	454698960	8880	8880	8880	8880	0
104	20240628	171300	454698960	8880	8880	8880	8880	0
105	20240628	171200	454698960	8880	8880	8880	8880	0
106	20240628	171100	454698960	8880	8880	8880	8880	0
107	20240628	171000	454698960	8880	8880	8880	8880	0
108	20240628	170900	454698960	8880	8880	8880	8880	0
109	20240628	170800	454698960	8880	8880	8880	8880	0
110	20240628	170700	454698960	8880	8880	8880	8880	0
111	20240628	170600	454698960	8880	8880	8880	8880	0
112	20240628	170500	454698960	8880	8880	8880	8880	0
113	20240628	170400	454698960	8880	8880	8880	8880	0
114	20240628	170300	454698960	8880	8880	8880	8880	0
115	20240628	170200	454698960	8880	8880	8880	8880	0
116	20240628	170100	454698960	8880	8880	8880	8880	0
117	20240628	170000	454698960	8880	8880	8880	8880	0
118	20240628	165900	454698960	8880	8880	8880	8880	0
119	20240628	165800	454698960	8880	8880	8880	8880	0
120	20240628	165700	454698960	8880	8880	8880	8880	0
121	20240628	165600	454698960	8880	8880	8880	8880	0
122	20240628	165500	454698960	8880	8880	8880	8880	760
123	20240628	165400	454698960	8880	8880	8880	8880	0
124	20240628	165300	454698960	8880	8880	8880	8880	0
125	20240628	165200	454698960	8880	8880	8880	8880	0
126	20240628	165100	454698960	8880	8880	8880	8880	0
127	20240628	165000	454698960	8880	8880	8880	8880	0
128	20240628	164900	454698960	8880	8880	8880	8880	0
129	20240628	164800	454698960	8880	8880	8880	8880	0
130	20240628	164700	454698960	8880	8880	8880	8880	0
131	20240628	164600	454698960	8880	8880	8880	8880	0
132	20240628	164500	454698960	8880	8880	8880	8880	0
133	20240628	164400	454698960	8880	8880	8880	8880	0
134	20240628	164300	454698960	8880	8880	8880	8880	0
135	20240628	164200	454698960	8880	8880	8880	8880	0
136	20240628	164100	454698960	8880	8880	8880	8880	0
137	20240628	164000	454698960	8880	8880	8880	8880	0
138	20240628	163900	454698960	8880	8880	8880	8880	0
139	20240628	163800	454698960	8880	8880	8880	8880	0
140	20240628	163700	454698960	8880	8880	8880	8880	0
141	20240628	163600	454698960	8880	8880	8880	8880	0
142	20240628	163500	454698960	8880	8880	8880	8880	0
143	20240628	163400	454698960	8880	8880	8880	8880	0
144	20240628	163300	454698960	8880	8880	8880	8880	0
145	20240628	163200	454698960	8880	8880	8880	8880	0
146	20240628	163100	454698960	8880	8880	8880	8880	0
147	20240628	163000	454698960	8880	8880	8880	8880	0
148	20240628	162900	454698960	8880	8880	8880	8880	0
149	20240628	162800	454698960	8880	8880	8880	8880	0
150	20240628	162700	454698960	8880	8880	8880	8880	0
151	20240628	162600	454698960	8880	8880	8880	8880	0
152	20240628	162500	454698960	8880	8880	8880	8880	760
153	20240628	162400	454698960	8880	8880	8880	8880	0
154	20240628	162300	454698960	8880	8880	8880	8880	0
155	20240628	162200	454698960	8880	8880	8880	8880	0
156	20240628	162100	454698960	8880	8880	8880	8880	0
157	20240628	162000	454698960	8880	8880	8880	8880	0
158	20240628	161900	454698960	8880	8880	8880	8880	0
159	20240628	161800	454698960	8880	8880	8880	8880	0
160	20240628	161700	454698960	8880	8880	8880	8880	0
161	20240628	161600	454698960	8880	8880	8880	8880	0
162	20240628	161500	454698960	8880	8880	8880	8880	0
163	20240628	161400	454698960	8880	8880	8880	8880	0
164	20240628	161300	454698960	8880	8880	8880	8880	0
165	20240628	161200	454698960	8880	8880	8880	8880	0
166	20240628	161100	454698960	8880	8880	8880	8880	0
167	20240628	161000	454698960	8880	8880	8880	8880	0
168	20240628	160900	454698960	8880	8880	8880	8880	0
169	20240628	160800	454698960	8880	8880	8880	8880	0
170	20240628	160700	454698960	8880	8880	8880	8880	0
171	20240628	160600	454698960	8880	8880	8880	8880	0
172	20240628	160500	454698960	8880	8880	8880	8880	0
173	20240628	160400	454698960	8880	8880	8880	8880	0
174	20240628	160300	454698960	8880	8880	8880	8880	0
175	20240628	160200	454698960	8880	8880	8880	8880	0
176	20240628	160100	454698960	8880	8880	8880	8880	0
177	20240628	160000	454698960	8880	8880	8880	8880	0
178	20240628	155900	454698960	8880	8880	8880	8880	0
179	20240628	155800	454698960	8880	8880	8880	8880	0
180	20240628	155700	454698960	8880	8880	8880	8880	0
181	20240628	155600	454698960	8880	8880	8880	8880	0
182	20240628	155500	454698960	8880	8880	8880	8880	760
183	20240628	155400	454698960	8880	8880	8880	8880	0
184	20240628	155300	454698960	8880	8880	8880	8880	0
185	20240628	155200	454698960	8880	8880	8880	8880	0
186	20240628	155100	454698960	8880	8880	8880	8880	0
187	20240628	155000	454698960	8880	8880	8880	8880	0
188	20240628	154900	454698960	8880	8880	8880	8880	0
189	20240628	154800	454698960	8880	8880	8880	8880	0
190	20240628	154700	454698960	8880	8880	8880	8880	0
191	20240628	154600	454698960	8880	8880	8880	8880	0
192	20240628	154500	454698960	8880	8880	8880	8880	0
193	20240628	154400	454698960	8880	8880	8880	8880	0
194	20240628	154300	454698960	8880	8880	8880	8880	0
195	20240628	154200	454698960	8880	8880	8880	8880	0
196	20240628	154100	454698960	8880	8880	8880	8880	0
197	20240628	154000	454698960	8880	8880	8880	8880	0
198	20240628	153900	454698960	8880	8880	8880	8880	0
199	20240628	153800	454698960	8880	8880	8880	8880	0
200	20240628	153700	454698960	8880	8880	8880	8880	0
201	20240628	153600	454698960	8880	8880	8880	8880	0
202	20240628	153500	454698960	8880	8880	8880	8880	0
203	20240628	153400	454698960	8880	8880	8880	8880	0
204	20240628	153300	454698960	8880	8880	8880	8880	0
205	20240628	153200	454698960	8880	8880	8880	8880	0
206	20240628	153100	454698960	8880	8880	8880	8880	0
207	20240628	153000	454698960	8880	8880	8880	8880	760
208	20240628	152900	447950160	8870	8870	8870	8870	0
209	20240628	152800	447950160	8870	8870	8870	8870	0
210	20240628	152700	447950160	8870	8870	8870	8870	0
211	20240628	152600	447950160	8870	8870	8870	8870	0
212	20240628	152500	447950160	8870	8870	8870	8870	0
213	20240628	152400	447950160	8870	8870	8870	8870	0
214	20240628	152300	447950160	8870	8870	8870	8870	0
215	20240628	152200	447950160	8870	8870	8870	8870	0
216	20240628	152100	447950160	8870	8870	8870	8870	0
217	20240628	152000	447950160	8870	8870	8870	8870	0
218	20240628	151900	447950160	8870	8870	8870	8870	0
219	20240628	151800	447950160	8870	8870	8870	8870	56
220	20240628	151700	447453440	8880	8880	8880	8880	125
221	20240628	151600	446343440	8880	8880	8880	8880	102
222	20240628	151500	445437680	8880	8890	8890	8880	50
223	20240628	151400	444993190	8890	8890	8890	8890	77
224	20240628	151300	444308660	8890	8890	8890	8890	90
225	20240628	151200	443508560	8890	8890	8890	8890	19
226	20240628	151100	443339650	8890	8860	8890	8860	53
227	20240628	151000	442869120	8860	8860	8860	8860	473
228	20240628	150900	438678340	8850	8850	8850	8850	154
229	20240628	150800	437315440	8850	8880	8880	8840	1532
230	20240628	150700	423746330	8900	8900	8900	8880	93
231	20240628	150600	422918650	8880	8910	8910	8880	308
232	20240628	150500	420181110	8910	8910	8910	8910	79
233	20240628	150400	419477220	8900	8910	8910	8900	101
234	20240628	150300	418578240	8900	8910	8910	8900	179
235	20240628	150200	416984520	8910	8910	8910	8900	137
236	20240628	150100	415764870	8910	8910	8910	8910	75
237	20240628	150000	415096620	8920	8920	8920	8920	90
238	20240628	145900	414293820	8920	8920	8920	8920	48
239	20240628	145800	413865660	8920	8910	8920	8910	45
240	20240628	145700	413464280	8910	8920	8920	8910	99
241	20240628	145600	412581310	8920	8920	8920	8920	63
242	20240628	145500	412019350	8920	8920	8920	8920	27
243	20240628	145400	411778510	8920	8920	8920	8920	74
244	20240628	145300	411118430	8920	8920	8920	8920	83
245	20240628	145200	410378070	8920	8910	8920	8910	43
246	20240628	145100	409994850	8910	8910	8910	8910	65
247	20240628	145000	409415700	8910	8910	8910	8910	81
248	20240628	144900	408693990	8910	8910	8910	8910	42
249	20240628	144800	408319770	8910	8910	8910	8900	105
250	20240628	144700	407384560	8910	8910	8910	8910	67
251	20240628	144600	406787590	8910	8910	8910	8910	40
252	20240628	144500	406431190	8910	8910	8910	8910	109
253	20240628	144400	405460000	8910	8910	8910	8910	34
254	20240628	144300	405157060	8910	8910	8910	8910	72
255	20240628	144200	404515540	8910	8910	8910	8910	55
256	20240628	144100	404025490	8910	8910	8910	8910	16
257	20240628	144000	403882930	8920	8930	8930	8910	418
258	20240628	143900	400156340	8930	8930	8930	8930	92
259	20240628	143800	399334780	8930	8930	8930	8930	0
260	20240628	143700	399334780	8930	8930	8930	8930	94
261	20240628	143600	398495360	8920	8920	8920	8920	61
262	20240628	143500	397951240	8920	8920	8920	8910	60
263	20240628	143400	397416160	8920	8920	8920	8920	75
264	20240628	143300	396747160	8920	8920	8920	8910	74
265	20240628	143200	396087090	8920	8920	8920	8920	57
266	20240628	143100	395578650	8920	8920	8920	8920	74
267	20240628	143000	394918570	8920	8920	8920	8920	75
268	20240628	142900	394249570	8920	8920	8920	8920	80
269	20240628	142800	393535970	8900	8900	8900	8900	0
270	20240628	142700	393535970	8900	8920	8920	8900	58
271	20240628	142600	393019430	8900	8920	8920	8900	706
272	20240628	142500	386735470	8920	8920	8920	8920	67
273	20240628	142400	386137830	8920	8920	8920	8920	42
274	20240628	142300	385763190	8910	8930	8930	8910	96
275	20240628	142200	384906480	8920	8920	8920	8920	62
276	20240628	142100	384353440	8920	8920	8920	8920	27
277	20240628	142000	384112600	8920	8920	8920	8920	74
278	20240628	141900	383452520	8920	8920	8920	8920	82
279	20240628	141800	382721080	8920	8920	8920	8920	24
280	20240628	141700	382507000	8920	8930	8930	8920	104
281	20240628	141600	381579050	8920	8920	8920	8920	36
282	20240628	141500	381257930	8920	8920	8920	8920	56
283	20240628	141400	380758410	8920	8920	8920	8920	108
284	20240628	141300	379795050	8920	8920	8920	8920	0
285	20240628	141200	379795050	8920	8920	8920	8920	162
286	20240628	141100	378350010	8910	8920	8920	8910	372
287	20240628	141000	375034740	8920	8920	8920	8920	32
288	20240628	140900	374749300	8920	8920	8920	8920	74
289	20240628	140800	374089220	8920	8920	8920	8920	55
290	20240628	140700	373598620	8920	8920	8920	8920	31
291	20240628	140600	373322100	8920	8920	8920	8920	74
292	20240628	140500	372662020	8920	8920	8920	8920	56
293	20240628	140400	372162500	8920	8920	8920	8920	56
294	20240628	140300	371662980	8920	8920	8920	8920	24
295	20240628	140200	371448900	8920	8920	8920	8920	74
296	20240628	140100	370788820	8920	8920	8920	8920	59
297	20240628	140000	370262540	8920	8920	8920	8920	64
298	20240628	135900	369691660	8920	8910	8920	8910	30
299	20240628	135800	369424100	8920	8920	8920	8920	74
300	20240628	135700	368764020	8920	8910	8920	8910	449
301	20240628	135600	364762950	8920	8920	8920	8920	27
302	20240628	135500	364522110	8920	8920	8920	8920	58
303	20240628	135400	364004750	8920	8920	8920	8920	66
304	20240628	135300	363416030	8920	8920	8920	8910	345
305	20240628	135200	360341800	8920	8920	8920	8920	40
306	20240628	135100	359985000	8910	8920	8920	8910	289
307	20240628	135000	357409130	8920	8920	8920	8920	8
308	20240628	134900	357337770	8920	8920	8920	8910	294
309	20240628	134800	354717560	8920	8930	8930	8920	289
310	20240628	134700	352139490	8930	8930	8930	8930	79
311	20240628	134600	351434020	8940	8940	8940	8930	91
312	20240628	134500	350620490	8940	8940	8940	8940	0
313	20240628	134400	350620490	8940	8940	8940	8940	75
314	20240628	134300	349949990	8940	8940	8940	8940	74
315	20240628	134200	349288430	8940	8940	8940	8940	5
316	20240628	134100	349243730	8940	8940	8940	8940	90
317	20240628	134000	348439130	8940	8940	8940	8940	56
318	20240628	133900	347938490	8940	8940	8940	8940	19
319	20240628	133800	347768630	8940	8940	8940	8920	500
320	20240628	133700	343308110	8940	8940	8940	8940	38
321	20240628	133600	342968390	8940	8940	8940	8940	19
322	20240628	133500	342798530	8940	8940	8940	8940	55
323	20240628	133400	342306830	8940	8940	8940	8930	123
324	20240628	133300	341207310	8940	8940	8940	8940	19
325	20240628	133200	341037450	8940	8940	8940	8940	102
326	20240628	133100	340125570	8940	8940	8940	8940	27
327	20240628	133000	339884190	8940	8940	8940	8940	33
328	20240628	132900	339589170	8940	8940	8940	8940	90
329	20240628	132800	338784570	8940	8940	8940	8940	199
330	20240628	132700	337005510	8940	8940	8940	8940	54
331	20240628	132600	336522750	8930	8940	8940	8930	32
332	20240628	132500	336236710	8940	8940	8940	8940	28
333	20240628	132400	335986390	8940	8940	8940	8940	51
334	20240628	132300	335530450	8940	8940	8940	8940	66
335	20240628	132200	334940410	8940	8940	8940	8940	8
336	20240628	132100	334868890	8940	8930	8940	8930	73
337	20240628	132000	334216480	8930	8930	8930	8930	486
338	20240628	131900	329876500	8930	8930	8930	8930	8
339	20240628	131800	329805060	8930	8930	8930	8930	184
340	20240628	131700	328161940	8930	8930	8930	8930	0
341	20240628	131600	328161940	8930	8920	8930	8920	41
342	20240628	131500	327795830	8930	8910	8930	8910	99
343	20240628	131400	326912340	8910	8910	8910	8910	10
344	20240628	131300	326823240	8910	8910	8910	8910	77
345	20240628	131200	326137170	8910	8910	8910	8910	55
346	20240628	131100	325647120	8910	8910	8910	8910	21
347	20240628	131000	325460010	8910	8910	8910	8910	75
348	20240628	130900	324791760	8900	8920	8920	8900	30
349	20240628	130800	324524600	8910	8940	8940	8910	533
350	20240628	130700	319774760	8940	8930	8940	8930	119
351	20240628	130600	318712010	8930	8930	8930	8930	76
352	20240628	130500	318033330	8930	8930	8930	8930	55
353	20240628	130400	317542180	8930	8930	8930	8930	92
354	20240628	130300	316720620	8930	8930	8930	8930	27
355	20240628	130200	316479510	8920	8920	8920	8920	42
356	20240628	130100	316104870	8920	8920	8920	8920	91
357	20240628	130000	315293150	8920	8920	8920	8920	27
358	20240628	125900	315052310	8920	8920	8920	8920	45
359	20240628	125800	314650910	8920	8920	8920	8920	89
360	20240628	125700	313857030	8920	8920	8920	8920	27
361	20240628	125600	313616190	8910	8910	8910	8910	53
362	20240628	125500	313143960	8910	8910	8910	8910	67
363	20240628	125400	312546990	8910	8910	8910	8910	8
364	20240628	125300	312475710	8910	8910	8910	8910	105
365	20240628	125200	311540160	8910	8910	8910	8910	65
366	20240628	125100	310961010	8910	8910	8910	8910	23
367	20240628	125000	310756080	8910	8910	8910	8910	131
368	20240628	124900	309588870	8910	8900	8910	8900	52
369	20240628	124800	309125570	8910	8910	8910	8910	64
370	20240628	124700	308555330	8910	8910	8910	8910	121
371	20240628	124600	307477220	8910	8910	8910	8910	0
372	20240628	124500	307477220	8910	8900	8910	8900	47
373	20240628	124400	307058620	8900	8910	8910	8900	101
374	20240628	124300	306159060	8900	8900	8900	8900	10
375	20240628	124200	306070060	8900	8900	8900	8890	65
376	20240628	124100	305491620	8900	8900	8900	8900	130
377	20240628	124000	304334620	8900	8900	8900	8900	18
378	20240628	123900	304174420	8900	8900	8900	8900	75
379	20240628	123800	303506920	8900	8900	8900	8900	75
380	20240628	123700	302839420	8900	8900	8900	8900	69
381	20240628	123600	302225320	8900	8880	8900	8880	80
382	20240628	123500	301514110	8880	8880	8880	8880	26
383	20240628	123400	301283230	8880	8880	8880	8880	19
384	20240628	123300	301114510	8880	8880	8880	8880	68
385	20240628	123200	300510670	8870	8900	8900	8870	608
386	20240628	123100	295115960	8900	8900	8900	8900	49
387	20240628	123000	294679860	8900	8900	8900	8900	89
388	20240628	122900	293887760	8900	8900	8900	8900	9
389	20240628	122800	293807660	8890	8900	8900	8890	86
390	20240628	122700	293042490	8900	8900	8900	8900	74
391	20240628	122600	292383890	8900	8900	8900	8900	8
392	20240628	122500	292312690	8900	8900	8900	8900	80
393	20240628	122400	291600690	8900	8890	8900	8890	52
394	20240628	122300	291138320	8890	8890	8890	8890	44
395	20240628	122200	290747160	8890	8890	8890	8890	137
396	20240628	122100	289529230	8890	8890	8890	8890	1
397	20240628	122000	289520340	8890	8890	8890	8890	28
398	20240628	121900	289271420	8890	8890	8890	8890	295
399	20240628	121800	286648870	8890	8890	8890	8890	0
400	20240628	121700	286648870	8890	8890	8890	8890	42
401	20240628	121600	286275490	8890	8890	8890	8890	99
402	20240628	121500	285395380	8890	8890	8890	8890	18
403	20240628	121400	285235360	8890	8890	8890	8880	130
404	20240628	121300	284079710	8890	8890	8890	8890	71
405	20240628	121200	283448520	8890	8890	8890	8890	19
406	20240628	121100	283279610	8890	8890	8890	8890	73
407	20240628	121000	282630640	8890	8890	8890	8890	73
408	20240628	120900	281981670	8890	8890	8890	8890	19
409	20240628	120800	281812760	8890	8890	8890	8890	117
410	20240628	120700	280772630	8890	8890	8890	8890	27
411	20240628	120600	280532600	8890	8900	8900	8890	99
412	20240628	120500	279651520	8900	8900	8900	8900	87
413	20240628	120400	278877220	8900	8900	8900	8900	27
414	20240628	120300	278636920	8900	8900	8900	8900	0
415	20240628	120200	278636920	8900	8900	8900	8900	136
416	20240628	120100	277426520	8900	8900	8900	8900	28
417	20240628	120000	277177320	8900	8900	8900	8900	16
418	20240628	115900	277034920	8900	8900	8900	8900	117
419	20240628	115800	275993620	8900	8900	8900	8900	8
420	20240628	115700	275922420	8900	8900	8900	8900	83
421	20240628	115600	275183720	8900	8900	8900	8900	75
422	20240628	115500	274516220	8900	8900	8900	8900	8
423	20240628	115400	274445020	8900	8900	8900	8900	143
424	20240628	115300	273172320	8900	8890	8900	8890	13
425	20240628	115200	273056670	8900	8900	8900	8900	28
426	20240628	115100	272807470	8900	8900	8900	8900	117
427	20240628	115000	271766170	8900	8900	8900	8900	0
428	20240628	114900	271766170	8900	8900	8900	8900	27
429	20240628	114800	271525870	8900	8900	8900	8900	121
430	20240628	114700	270448970	8900	8900	8900	8900	19
431	20240628	114600	270279870	8900	8900	8900	8900	73
432	20240628	114500	269630170	8900	8900	8900	8900	71
433	20240628	114400	268998270	8900	8900	8900	8900	19
434	20240628	114300	268829170	8900	8900	8900	8900	59
435	20240628	114200	268304070	8900	8900	8900	8900	90
436	20240628	114100	267503070	8900	8900	8900	8900	19
437	20240628	114000	267333970	8900	8900	8900	8900	120
438	20240628	113900	266265970	8900	8900	8900	8900	28
439	20240628	113800	266016770	8900	8900	8900	8900	18
440	20240628	113700	265856570	8900	8900	8900	8900	119
441	20240628	113600	264797470	8900	8900	8900	8900	27
442	20240628	113500	264557170	8890	8890	8890	8890	0
443	20240628	113400	264557170	8890	8880	8890	8880	100
444	20240628	113300	263668790	8880	8890	8890	8860	82
445	20240628	113200	262940820	8890	8890	8890	8890	38
446	20240628	113100	262603000	8890	8890	8890	8890	86
447	20240628	113000	261838460	8890	8900	8900	8890	42
448	20240628	112900	261465000	8900	8900	8900	8900	65
449	20240628	112800	260886500	8900	8900	8900	8900	92
450	20240628	112700	260067700	8900	8900	8900	8900	8
451	20240628	112600	259996500	8900	8900	8900	8900	139
452	20240628	112500	258759400	8900	8900	8900	8890	39
453	20240628	112400	258412320	8900	8900	8900	8900	28
454	20240628	112300	258163120	8900	8890	8900	8890	98
455	20240628	112200	257291250	8890	8890	8890	8890	408
456	20240628	112100	253664130	8890	8890	8890	8890	26
457	20240628	112000	253432990	8890	8900	8900	8890	181
458	20240628	111900	251822310	8900	8900	8900	8900	9
459	20240628	111800	251742210	8900	8900	8900	8880	96
460	20240628	111700	250889040	8880	8910	8910	8880	78
461	20240628	111600	250196120	8910	8910	8910	8910	28
462	20240628	111500	249946640	8910	8900	8910	8900	60
463	20240628	111400	249412280	8900	8900	8900	8900	91
464	20240628	111300	248602380	8900	8890	8900	8890	25
465	20240628	111200	248379970	8890	8890	8890	8890	127
466	20240628	111100	247250940	8890	8890	8890	8890	28
467	20240628	111000	247002020	8890	8890	8890	8890	18
468	20240628	110900	246842000	8880	8880	8880	8880	112
469	20240628	110800	245847440	8880	8880	8880	8880	27
470	20240628	110700	245607680	8880	8880	8880	8880	0
471	20240628	110600	245607680	8880	8880	8880	8880	139
472	20240628	110500	244373360	8880	8880	8880	8880	26
473	20240628	110400	244142480	8880	8880	8880	8880	0
474	20240628	110300	244142480	8880	8880	8880	8880	151
475	20240628	110200	242801600	8880	8880	8880	8880	9
476	20240628	110100	242721680	8880	8880	8880	8880	63
477	20240628	110000	242162240	8880	8880	8880	8880	116
478	20240628	105900	241132160	8880	8880	8880	8880	61
479	20240628	105800	240590480	8880	8880	8880	8880	1094
480	20240628	105700	230875760	8880	8880	8880	8880	633
481	20240628	105600	225254720	8880	8870	8880	8870	1149
482	20240628	105500	215053520	8870	8860	8870	8860	652
483	20240628	105400	209272400	8840	8830	8840	8830	1242
484	20240628	105300	198303600	8830	8830	8830	8830	26
485	20240628	105200	198074020	8830	8830	8830	8830	106
486	20240628	105100	197138040	8830	8830	8830	8830	30
487	20240628	105000	196873140	8830	8830	8830	8830	39
488	20240628	104900	196528770	8820	8820	8820	8820	123
489	20240628	104800	195443910	8810	8860	8860	8810	1726
490	20240628	104700	180213310	8870	8870	8870	8870	42
491	20240628	104600	179840770	8870	8870	8870	8860	76
492	20240628	104500	179166830	8870	8870	8870	8870	0
493	20240628	104400	179166830	8870	8870	8870	8860	89
494	20240628	104300	178378050	8860	8850	8860	8850	68
495	20240628	104200	177775810	8850	8850	8850	8850	95
496	20240628	104100	176935060	8850	8850	8850	8850	124
497	20240628	104000	175837660	8850	8850	8850	8850	26
498	20240628	103900	175607560	8840	8840	8840	8840	32
499	20240628	103800	175324680	8840	8810	8840	8810	194
500	20240628	103700	173611280	8810	8810	8810	8810	0
501	20240628	103600	173611280	8810	8810	8810	8810	0
502	20240628	103500	173611280	8810	8810	8810	8810	0
503	20240628	103400	173611280	8810	8810	8810	8810	10
504	20240628	103300	173523180	8810	8810	8810	8810	100
505	20240628	103200	172642180	8800	8800	8800	8800	0
506	20240628	103100	172642180	8800	8800	8800	8800	0
507	20240628	103000	172642180	8800	8800	8800	8800	0
508	20240628	102900	172642180	8800	8800	8800	8800	0
509	20240628	102800	172642180	8800	8800	8800	8800	20
510	20240628	102700	172466180	8800	8800	8800	8800	0
511	20240628	102600	172466180	8800	8800	8800	8800	0
512	20240628	102500	172466180	8800	8800	8800	8800	0
513	20240628	102400	172466180	8800	8800	8800	8800	0
514	20240628	102300	172466180	8800	8800	8800	8800	0
515	20240628	102200	172466180	8800	8800	8800	8800	16
516	20240628	102100	172325380	8790	8790	8790	8790	19
517	20240628	102000	172158370	8790	8790	8790	8790	74
518	20240628	101900	171507910	8790	8790	8790	8790	412
519	20240628	101800	167886430	8790	8790	8790	8790	1
520	20240628	101700	167877640	8790	8790	8790	8790	411
521	20240628	101600	164264950	8790	8790	8790	8790	100
522	20240628	101500	163385950	8790	8790	8790	8790	0
523	20240628	101400	163385950	8790	8790	8790	8790	0
524	20240628	101300	163385950	8790	8790	8790	8790	0
525	20240628	101200	163385950	8790	8790	8790	8790	0
526	20240628	101100	163385950	8790	8800	8800	8790	1000
527	20240628	101000	154594440	8800	8800	8800	8800	0
528	20240628	100900	154594440	8800	8800	8800	8800	0
529	20240628	100800	154594440	8800	8800	8800	8800	0
530	20240628	100700	154594440	8800	8800	8800	8800	0
531	20240628	100600	154594440	8800	8800	8800	8800	0
532	20240628	100500	154594440	8800	8800	8800	8800	0
533	20240628	100400	154594440	8800	8800	8800	8800	11
534	20240628	100300	154497640	8810	8810	8810	8810	0
535	20240628	100200	154497640	8810	8810	8810	8810	0
536	20240628	100100	154497640	8810	8810	8810	8810	0
537	20240628	100000	154497640	8810	8810	8810	8810	60
538	20240628	095900	153969040	8810	8810	8810	8810	0
539	20240628	095800	153969040	8810	8810	8810	8810	0
540	20240628	095700	153969040	8810	8810	8810	8810	3
541	20240628	095600	153942610	8810	8810	8810	8810	1
542	20240628	095500	153933800	8790	8790	8790	8790	0
543	20240628	095400	153933800	8790	8790	8790	8790	19
544	20240628	095300	153766790	8810	8810	8810	8810	0
545	20240628	095200	153766790	8810	8810	8810	8810	2
546	20240628	095100	153749170	8800	8800	8800	8800	0
547	20240628	095000	153749170	8800	8800	8800	8800	60
548	20240628	094900	153221170	8800	8800	8800	8800	500
549	20240628	094800	148821170	8800	8800	8800	8800	1
550	20240628	094700	148812370	8800	8800	8800	8800	13
551	20240628	094600	148697970	8800	8800	8800	8800	17
552	20240628	094500	148548370	8800	8800	8800	8800	1
553	20240628	094400	148539570	8800	8790	8800	8790	1060
554	20240628	094300	139212170	8800	8800	8800	8800	0
555	20240628	094200	139212170	8800	8800	8800	8800	6
556	20240628	094100	139159370	8800	8800	8800	8800	0
557	20240628	094000	139159370	8800	8800	8800	8800	0
558	20240628	093900	139159370	8800	8800	8800	8800	11
559	20240628	093800	139062570	8800	8800	8800	8800	13
560	20240628	093700	138948170	8800	8800	8800	8800	5
561	20240628	093600	138904170	8790	8790	8790	8790	0
562	20240628	093500	138904170	8790	8790	8790	8790	360
563	20240628	093400	135739770	8790	8790	8790	8790	0
564	20240628	093300	135739770	8790	8790	8790	8790	0
565	20240628	093200	135739770	8790	8790	8790	8790	72
566	20240628	093100	135106890	8790	8790	8790	8790	400
567	20240628	093000	131590890	8790	8790	8790	8790	500
568	20240628	092900	127195890	8790	8800	8800	8790	2380
569	20240628	092800	106270240	8790	8790	8790	8790	0
570	20240628	092700	106270240	8790	8790	8790	8790	0
571	20240628	092600	106270240	8790	8800	8800	8790	123
572	20240628	092500	105189050	8800	8800	8800	8800	0
573	20240628	092400	105189050	8800	8800	8800	8800	64
574	20240628	092300	104625850	8800	8800	8800	8800	0
575	20240628	092200	104625850	8800	8800	8800	8800	0
576	20240628	092100	104625850	8800	8800	8800	8800	53
577	20240628	092000	104159450	8800	8800	8800	8800	23
578	20240628	091900	103957050	8800	8790	8800	8790	1633
579	20240628	091800	89591130	8780	8790	8790	8780	1200
580	20240628	091700	79052950	8800	8800	8800	8800	0
581	20240628	091600	79052950	8800	8830	8830	8800	1083
582	20240628	091500	69517080	8840	8840	8840	8840	1
583	20240628	091400	69508240	8830	8830	8830	8830	265
584	20240628	091300	67168290	8820	8810	8820	8810	1835
585	20240628	091200	50985970	8810	8810	8810	8810	12
586	20240628	091100	50880250	8800	8800	8800	8800	0
587	20240628	091000	50880250	8800	8820	8820	8800	2204
588	20240628	090900	31483030	8830	8860	8860	8810	1085
589	20240628	090800	21899710	8860	8880	8880	8860	502
590	20240628	090700	17449090	8880	8880	8880	8880	355
591	20240628	090600	14296690	8880	8880	8880	8880	11
592	20240628	090500	14199010	8840	8840	8840	8840	10
593	20240628	090400	14110610	8880	8860	8880	8860	121
594	20240628	090300	13036910	8860	8850	8860	8850	80
595	20240628	090200	12328220	8850	8840	8850	8840	251
596	20240628	090100	10108690	8760	8760	8760	8760	0
597	20240628	090000	10108690	8760	8810	8810	8760	1150