KissMeData/208370/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	204600	210180960	4085	4085	4085	4085	1157
3	20240628	204500	210180960	4085	4085	4085	4085	0
4	20240628	204400	210180960	4085	4085	4085	4085	0
5	20240628	204300	210180960	4085	4085	4085	4085	0
6	20240628	204200	210180960	4085	4085	4085	4085	0
7	20240628	204100	210180960	4085	4085	4085	4085	0
8	20240628	204000	210180960	4085	4085	4085	4085	0
9	20240628	203900	210180960	4085	4085	4085	4085	0
10	20240628	203800	210180960	4085	4085	4085	4085	0
11	20240628	203700	210180960	4085	4085	4085	4085	0
12	20240628	203600	210180960	4085	4085	4085	4085	0
13	20240628	203500	210180960	4085	4085	4085	4085	0
14	20240628	203400	210180960	4085	4085	4085	4085	0
15	20240628	203300	210180960	4085	4085	4085	4085	0
16	20240628	203200	210180960	4085	4085	4085	4085	0
17	20240628	203100	210180960	4085	4085	4085	4085	0
18	20240628	203000	210180960	4085	4085	4085	4085	0
19	20240628	202900	210180960	4085	4085	4085	4085	0
20	20240628	202800	210180960	4085	4085	4085	4085	0
21	20240628	202700	210180960	4085	4085	4085	4085	0
22	20240628	202600	210180960	4085	4085	4085	4085	0
23	20240628	202500	210180960	4085	4085	4085	4085	0
24	20240628	202400	210180960	4085	4085	4085	4085	0
25	20240628	202300	210180960	4085	4085	4085	4085	0
26	20240628	202200	210180960	4085	4085	4085	4085	0
27	20240628	202100	210180960	4085	4085	4085	4085	0
28	20240628	202000	210180960	4085	4085	4085	4085	0
29	20240628	201900	210180960	4085	4085	4085	4085	0
30	20240628	201800	210180960	4085	4085	4085	4085	0
31	20240628	201700	210180960	4085	4085	4085	4085	0
32	20240628	201600	210180960	4085	4085	4085	4085	1157
33	20240628	201500	210180960	4085	4085	4085	4085	0
34	20240628	201400	210180960	4085	4085	4085	4085	0
35	20240628	201300	210180960	4085	4085	4085	4085	0
36	20240628	201200	210180960	4085	4085	4085	4085	0
37	20240628	201100	210180960	4085	4085	4085	4085	0
38	20240628	201000	210180960	4085	4085	4085	4085	0
39	20240628	200900	210180960	4085	4085	4085	4085	0
40	20240628	200800	210180960	4085	4085	4085	4085	0
41	20240628	200700	210180960	4085	4085	4085	4085	0
42	20240628	200600	210180960	4085	4085	4085	4085	0
43	20240628	200500	210180960	4085	4085	4085	4085	0
44	20240628	200400	210180960	4085	4085	4085	4085	0
45	20240628	200300	210180960	4085	4085	4085	4085	0
46	20240628	200200	210180960	4085	4085	4085	4085	0
47	20240628	200100	210180960	4085	4085	4085	4085	0
48	20240628	200000	210180960	4085	4085	4085	4085	0
49	20240628	195900	210180960	4085	4085	4085	4085	0
50	20240628	195800	210180960	4085	4085	4085	4085	0
51	20240628	195700	210180960	4085	4085	4085	4085	0
52	20240628	195600	210180960	4085	4085	4085	4085	0
53	20240628	195500	210180960	4085	4085	4085	4085	0
54	20240628	195400	210180960	4085	4085	4085	4085	0
55	20240628	195300	210180960	4085	4085	4085	4085	0
56	20240628	195200	210180960	4085	4085	4085	4085	0
57	20240628	195100	210180960	4085	4085	4085	4085	0
58	20240628	195000	210180960	4085	4085	4085	4085	0
59	20240628	194900	210180960	4085	4085	4085	4085	0
60	20240628	194800	210180960	4085	4085	4085	4085	0
61	20240628	194700	210180960	4085	4085	4085	4085	0
62	20240628	194600	210180960	4085	4085	4085	4085	1157
63	20240628	194500	210180960	4085	4085	4085	4085	0
64	20240628	194400	210180960	4085	4085	4085	4085	0
65	20240628	194300	210180960	4085	4085	4085	4085	0
66	20240628	194200	210180960	4085	4085	4085	4085	0
67	20240628	194100	210180960	4085	4085	4085	4085	0
68	20240628	194000	210180960	4085	4085	4085	4085	0
69	20240628	193900	210180960	4085	4085	4085	4085	0
70	20240628	193800	210180960	4085	4085	4085	4085	0
71	20240628	193700	210180960	4085	4085	4085	4085	0
72	20240628	193600	210180960	4085	4085	4085	4085	0
73	20240628	193500	210180960	4085	4085	4085	4085	0
74	20240628	193400	210180960	4085	4085	4085	4085	0
75	20240628	193300	210180960	4085	4085	4085	4085	0
76	20240628	193200	210180960	4085	4085	4085	4085	0
77	20240628	193100	210180960	4085	4085	4085	4085	0
78	20240628	193000	210180960	4085	4085	4085	4085	0
79	20240628	192900	210180960	4085	4085	4085	4085	0
80	20240628	192800	210180960	4085	4085	4085	4085	0
81	20240628	192700	210180960	4085	4085	4085	4085	0
82	20240628	192600	210180960	4085	4085	4085	4085	0
83	20240628	192500	210180960	4085	4085	4085	4085	0
84	20240628	192400	210180960	4085	4085	4085	4085	0
85	20240628	192300	210180960	4085	4085	4085	4085	0
86	20240628	192200	210180960	4085	4085	4085	4085	0
87	20240628	192100	210180960	4085	4085	4085	4085	0
88	20240628	192000	210180960	4085	4085	4085	4085	0
89	20240628	191900	210180960	4085	4085	4085	4085	0
90	20240628	191800	210180960	4085	4085	4085	4085	0
91	20240628	191700	210180960	4085	4085	4085	4085	0
92	20240628	191600	210180960	4085	4085	4085	4085	1157
93	20240628	191500	210180960	4085	4085	4085	4085	0
94	20240628	191400	210180960	4085	4085	4085	4085	0
95	20240628	191300	210180960	4085	4085	4085	4085	0
96	20240628	191200	210180960	4085	4085	4085	4085	0
97	20240628	191100	210180960	4085	4085	4085	4085	0
98	20240628	191000	210180960	4085	4085	4085	4085	0
99	20240628	190900	210180960	4085	4085	4085	4085	0
100	20240628	190800	210180960	4085	4085	4085	4085	0
101	20240628	190700	210180960	4085	4085	4085	4085	0
102	20240628	190600	210180960	4085	4085	4085	4085	0
103	20240628	190500	210180960	4085	4085	4085	4085	0
104	20240628	190400	210180960	4085	4085	4085	4085	0
105	20240628	190300	210180960	4085	4085	4085	4085	0
106	20240628	190200	210180960	4085	4085	4085	4085	0
107	20240628	190100	210180960	4085	4085	4085	4085	0
108	20240628	190000	210180960	4085	4085	4085	4085	0
109	20240628	185900	210180960	4085	4085	4085	4085	0
110	20240628	185800	210180960	4085	4085	4085	4085	0
111	20240628	185700	210180960	4085	4085	4085	4085	0
112	20240628	185600	210180960	4085	4085	4085	4085	0
113	20240628	185500	210180960	4085	4085	4085	4085	0
114	20240628	185400	210180960	4085	4085	4085	4085	0
115	20240628	185300	210180960	4085	4085	4085	4085	0
116	20240628	185200	210180960	4085	4085	4085	4085	0
117	20240628	185100	210180960	4085	4085	4085	4085	0
118	20240628	185000	210180960	4085	4085	4085	4085	0
119	20240628	184900	210180960	4085	4085	4085	4085	0
120	20240628	184800	210180960	4085	4085	4085	4085	0
121	20240628	184700	210180960	4085	4085	4085	4085	0
122	20240628	184600	210180960	4085	4085	4085	4085	1157
123	20240628	184500	210180960	4085	4085	4085	4085	0
124	20240628	184400	210180960	4085	4085	4085	4085	0
125	20240628	184300	210180960	4085	4085	4085	4085	0
126	20240628	184200	210180960	4085	4085	4085	4085	0
127	20240628	184100	210180960	4085	4085	4085	4085	0
128	20240628	184000	210180960	4085	4085	4085	4085	0
129	20240628	183900	210180960	4085	4085	4085	4085	0
130	20240628	183800	210180960	4085	4085	4085	4085	0
131	20240628	183700	210180960	4085	4085	4085	4085	0
132	20240628	183600	210180960	4085	4085	4085	4085	0
133	20240628	183500	210180960	4085	4085	4085	4085	0
134	20240628	183400	210180960	4085	4085	4085	4085	0
135	20240628	183300	210180960	4085	4085	4085	4085	0
136	20240628	183200	210180960	4085	4085	4085	4085	0
137	20240628	183100	210180960	4085	4085	4085	4085	0
138	20240628	183000	210180960	4085	4085	4085	4085	0
139	20240628	182900	210180960	4085	4085	4085	4085	0
140	20240628	182800	210180960	4085	4085	4085	4085	0
141	20240628	182700	210180960	4085	4085	4085	4085	0
142	20240628	182600	210180960	4085	4085	4085	4085	0
143	20240628	182500	210180960	4085	4085	4085	4085	0
144	20240628	182400	210180960	4085	4085	4085	4085	0
145	20240628	182300	210180960	4085	4085	4085	4085	0
146	20240628	182200	210180960	4085	4085	4085	4085	0
147	20240628	182100	210180960	4085	4085	4085	4085	0
148	20240628	182000	210180960	4085	4085	4085	4085	0
149	20240628	181900	210180960	4085	4085	4085	4085	0
150	20240628	181800	210180960	4085	4085	4085	4085	0
151	20240628	181700	210180960	4085	4085	4085	4085	0
152	20240628	181600	210180960	4085	4085	4085	4085	1157
153	20240628	181500	210180960	4085	4085	4085	4085	0
154	20240628	181400	210180960	4085	4085	4085	4085	0
155	20240628	181300	210180960	4085	4085	4085	4085	0
156	20240628	181200	210180960	4085	4085	4085	4085	0
157	20240628	181100	210180960	4085	4085	4085	4085	0
158	20240628	181000	210180960	4085	4085	4085	4085	0
159	20240628	180900	210180960	4085	4085	4085	4085	0
160	20240628	180800	210180960	4085	4085	4085	4085	0
161	20240628	180700	210180960	4085	4085	4085	4085	0
162	20240628	180600	210180960	4085	4085	4085	4085	0
163	20240628	180500	210180960	4085	4085	4085	4085	0
164	20240628	180400	210180960	4085	4085	4085	4085	0
165	20240628	180300	210180960	4085	4085	4085	4085	0
166	20240628	180200	210180960	4085	4085	4085	4085	0
167	20240628	180100	210180960	4085	4085	4085	4085	0
168	20240628	180000	210180960	4085	4085	4085	4085	0
169	20240628	175900	210180960	4085	4085	4085	4085	0
170	20240628	175800	210180960	4085	4085	4085	4085	0
171	20240628	175700	210180960	4085	4085	4085	4085	0
172	20240628	175600	210180960	4085	4085	4085	4085	0
173	20240628	175500	210180960	4085	4085	4085	4085	0
174	20240628	175400	210180960	4085	4085	4085	4085	0
175	20240628	175300	210180960	4085	4085	4085	4085	0
176	20240628	175200	210180960	4085	4085	4085	4085	0
177	20240628	175100	210180960	4085	4085	4085	4085	0
178	20240628	175000	210180960	4085	4085	4085	4085	0
179	20240628	174900	210180960	4085	4085	4085	4085	0
180	20240628	174800	210180960	4085	4085	4085	4085	0
181	20240628	174700	210180960	4085	4085	4085	4085	0
182	20240628	174600	210180960	4085	4085	4085	4085	1157
183	20240628	174500	210180960	4085	4085	4085	4085	0
184	20240628	174400	210180960	4085	4085	4085	4085	0
185	20240628	174300	210180960	4085	4085	4085	4085	0
186	20240628	174200	210180960	4085	4085	4085	4085	0
187	20240628	174100	210180960	4085	4085	4085	4085	0
188	20240628	174000	210180960	4085	4085	4085	4085	0
189	20240628	173900	210180960	4085	4085	4085	4085	0
190	20240628	173800	210180960	4085	4085	4085	4085	0
191	20240628	173700	210180960	4085	4085	4085	4085	0
192	20240628	173600	210180960	4085	4085	4085	4085	0
193	20240628	173500	210180960	4085	4085	4085	4085	0
194	20240628	173400	210180960	4085	4085	4085	4085	0
195	20240628	173300	210180960	4085	4085	4085	4085	0
196	20240628	173200	210180960	4085	4085	4085	4085	0
197	20240628	173100	210180960	4085	4085	4085	4085	0
198	20240628	173000	210180960	4085	4085	4085	4085	0
199	20240628	172900	210180960	4085	4085	4085	4085	0
200	20240628	172800	210180960	4085	4085	4085	4085	0
201	20240628	172700	210180960	4085	4085	4085	4085	0
202	20240628	172600	210180960	4085	4085	4085	4085	0
203	20240628	172500	210180960	4085	4085	4085	4085	0
204	20240628	172400	210180960	4085	4085	4085	4085	0
205	20240628	172300	210180960	4085	4085	4085	4085	0
206	20240628	172200	210180960	4085	4085	4085	4085	0
207	20240628	172100	210180960	4085	4085	4085	4085	0
208	20240628	172000	210180960	4085	4085	4085	4085	0
209	20240628	171900	210180960	4085	4085	4085	4085	0
210	20240628	171800	210180960	4085	4085	4085	4085	0
211	20240628	171700	210180960	4085	4085	4085	4085	0
212	20240628	171600	210180960	4085	4085	4085	4085	1157
213	20240628	171500	210180960	4085	4085	4085	4085	0
214	20240628	171400	210180960	4085	4085	4085	4085	0
215	20240628	171300	210180960	4085	4085	4085	4085	0
216	20240628	171200	210180960	4085	4085	4085	4085	0
217	20240628	171100	210180960	4085	4085	4085	4085	0
218	20240628	171000	210180960	4085	4085	4085	4085	0
219	20240628	170900	210180960	4085	4085	4085	4085	0
220	20240628	170800	210180960	4085	4085	4085	4085	0
221	20240628	170700	210180960	4085	4085	4085	4085	0
222	20240628	170600	210180960	4085	4085	4085	4085	0
223	20240628	170500	210180960	4085	4085	4085	4085	0
224	20240628	170400	210180960	4085	4085	4085	4085	0
225	20240628	170300	210180960	4085	4085	4085	4085	0
226	20240628	170200	210180960	4085	4085	4085	4085	0
227	20240628	170100	210180960	4085	4085	4085	4085	0
228	20240628	170000	210180960	4085	4085	4085	4085	0
229	20240628	165900	210180960	4085	4085	4085	4085	0
230	20240628	165800	210180960	4085	4085	4085	4085	0
231	20240628	165700	210180960	4085	4085	4085	4085	0
232	20240628	165600	210180960	4085	4085	4085	4085	0
233	20240628	165500	210180960	4085	4085	4085	4085	0
234	20240628	165400	210180960	4085	4085	4085	4085	0
235	20240628	165300	210180960	4085	4085	4085	4085	0
236	20240628	165200	210180960	4085	4085	4085	4085	0
237	20240628	165100	210180960	4085	4085	4085	4085	0
238	20240628	165000	210180960	4085	4085	4085	4085	0
239	20240628	164900	210180960	4085	4085	4085	4085	0
240	20240628	164800	210180960	4085	4085	4085	4085	0
241	20240628	164700	210180960	4085	4085	4085	4085	0
242	20240628	164600	210180960	4085	4085	4085	4085	1157
243	20240628	164500	210180960	4085	4085	4085	4085	0
244	20240628	164400	210180960	4085	4085	4085	4085	0
245	20240628	164300	210180960	4085	4085	4085	4085	0
246	20240628	164200	210180960	4085	4085	4085	4085	0
247	20240628	164100	210180960	4085	4085	4085	4085	0
248	20240628	164000	210180960	4085	4085	4085	4085	0
249	20240628	163900	210180960	4085	4085	4085	4085	0
250	20240628	163800	210180960	4085	4085	4085	4085	0
251	20240628	163700	210180960	4085	4085	4085	4085	0
252	20240628	163600	210180960	4085	4085	4085	4085	0
253	20240628	163500	210180960	4085	4085	4085	4085	0
254	20240628	163400	210180960	4085	4085	4085	4085	0
255	20240628	163300	210180960	4085	4085	4085	4085	0
256	20240628	163200	210180960	4085	4085	4085	4085	0
257	20240628	163100	210180960	4085	4085	4085	4085	0
258	20240628	163000	210180960	4085	4085	4085	4085	0
259	20240628	162900	210180960	4085	4085	4085	4085	0
260	20240628	162800	210180960	4085	4085	4085	4085	0
261	20240628	162700	210180960	4085	4085	4085	4085	0
262	20240628	162600	210180960	4085	4085	4085	4085	0
263	20240628	162500	210180960	4085	4085	4085	4085	0
264	20240628	162400	210180960	4085	4085	4085	4085	0
265	20240628	162300	210180960	4085	4085	4085	4085	0
266	20240628	162200	210180960	4085	4085	4085	4085	0
267	20240628	162100	210180960	4085	4085	4085	4085	0
268	20240628	162000	210180960	4085	4085	4085	4085	0
269	20240628	161900	210180960	4085	4085	4085	4085	0
270	20240628	161800	210180960	4085	4085	4085	4085	0
271	20240628	161700	210180960	4085	4085	4085	4085	0
272	20240628	161600	210180960	4085	4085	4085	4085	1157
273	20240628	161500	210180960	4085	4085	4085	4085	0
274	20240628	161400	210180960	4085	4085	4085	4085	0
275	20240628	161300	210180960	4085	4085	4085	4085	0
276	20240628	161200	210180960	4085	4085	4085	4085	0
277	20240628	161100	210180960	4085	4085	4085	4085	0
278	20240628	161000	210180960	4085	4085	4085	4085	0
279	20240628	160900	210180960	4085	4085	4085	4085	0
280	20240628	160800	210180960	4085	4085	4085	4085	0
281	20240628	160700	210180960	4085	4085	4085	4085	0
282	20240628	160600	210180960	4085	4085	4085	4085	0
283	20240628	160500	210180960	4085	4085	4085	4085	0
284	20240628	160400	210180960	4085	4085	4085	4085	0
285	20240628	160300	210180960	4085	4085	4085	4085	0
286	20240628	160200	210180960	4085	4085	4085	4085	0
287	20240628	160100	210180960	4085	4085	4085	4085	0
288	20240628	160000	210180960	4085	4085	4085	4085	0
289	20240628	155900	210180960	4085	4085	4085	4085	0
290	20240628	155800	210180960	4085	4085	4085	4085	0
291	20240628	155700	210180960	4085	4085	4085	4085	0
292	20240628	155600	210180960	4085	4085	4085	4085	0
293	20240628	155500	210180960	4085	4085	4085	4085	0
294	20240628	155400	210180960	4085	4085	4085	4085	0
295	20240628	155300	210180960	4085	4085	4085	4085	0
296	20240628	155200	210180960	4085	4085	4085	4085	0
297	20240628	155100	210180960	4085	4085	4085	4085	0
298	20240628	155000	210180960	4085	4085	4085	4085	0
299	20240628	154900	210180960	4085	4085	4085	4085	0
300	20240628	154800	210180960	4085	4085	4085	4085	0
301	20240628	154700	210180960	4085	4085	4085	4085	0
302	20240628	154600	210180960	4085	4085	4085	4085	1157
303	20240628	154500	210180960	4085	4085	4085	4085	0
304	20240628	154400	210180960	4085	4085	4085	4085	0
305	20240628	154300	210180960	4085	4085	4085	4085	0
306	20240628	154200	210180960	4085	4085	4085	4085	0
307	20240628	154100	210180960	4085	4085	4085	4085	0
308	20240628	154000	210180960	4085	4085	4085	4085	0
309	20240628	153900	210180960	4085	4085	4085	4085	0
310	20240628	153800	210180960	4085	4085	4085	4085	0
311	20240628	153700	210180960	4085	4085	4085	4085	0
312	20240628	153600	210180960	4085	4085	4085	4085	0
313	20240628	153500	210180960	4085	4085	4085	4085	0
314	20240628	153400	210180960	4085	4085	4085	4085	0
315	20240628	153300	210180960	4085	4085	4085	4085	0
316	20240628	153200	210180960	4085	4085	4085	4085	0
317	20240628	153100	210180960	4085	4085	4085	4085	0
318	20240628	153000	210180960	4085	4085	4085	4085	1157
319	20240628	152900	205454615	4080	4080	4080	4080	0
320	20240628	152800	205454615	4080	4080	4080	4080	0
321	20240628	152700	205454615	4080	4080	4080	4080	0
322	20240628	152600	205454615	4080	4080	4080	4080	0
323	20240628	152500	205454615	4080	4080	4080	4080	0
324	20240628	152400	205454615	4080	4080	4080	4080	0
325	20240628	152300	205454615	4080	4080	4080	4080	0
326	20240628	152200	205454615	4080	4080	4080	4080	0
327	20240628	152100	205454615	4080	4080	4080	4080	0
328	20240628	152000	205454615	4080	4080	4080	4080	0
329	20240628	151900	205454615	4080	4080	4080	4080	0
330	20240628	151800	205454615	4080	4085	4085	4080	29
331	20240628	151700	205336290	4080	4080	4080	4080	0
332	20240628	151600	205336290	4080	4070	4080	4070	705
333	20240628	151500	202460840	4080	4080	4080	4080	880
334	20240628	151400	198870440	4080	4080	4080	4080	20
335	20240628	151300	198788840	4075	4075	4075	4075	100
336	20240628	151200	198381340	4080	4080	4080	4080	0
337	20240628	151100	198381340	4080	4080	4080	4080	450
338	20240628	151000	196545340	4075	4075	4075	4075	0
339	20240628	150900	196545340	4075	4080	4080	4075	110
340	20240628	150800	196097040	4080	4075	4080	4075	400
341	20240628	150700	194465790	4070	4070	4070	4070	210
342	20240628	150600	193611090	4075	4075	4075	4075	0
343	20240628	150500	193611090	4075	4075	4075	4075	53
344	20240628	150400	193395115	4075	4080	4080	4075	427
345	20240628	150300	191653490	4070	4070	4070	4070	0
346	20240628	150200	191653490	4070	4070	4070	4070	0
347	20240628	150100	191653490	4070	4070	4070	4070	0
348	20240628	150000	191653490	4070	4070	4070	4070	245
349	20240628	145900	190656340	4070	4070	4070	4070	487
350	20240628	145800	188674250	4085	4085	4085	4085	0
351	20240628	145700	188674250	4085	4085	4085	4085	0
352	20240628	145600	188674250	4085	4085	4085	4085	280
353	20240628	145500	187530450	4070	4070	4070	4070	496
354	20240628	145400	185511730	4075	4075	4075	4075	0
355	20240628	145300	185511730	4075	4075	4075	4075	1001
356	20240628	145200	181432655	4075	4075	4075	4075	1000
357	20240628	145100	177357655	4080	4085	4085	4080	36
358	20240628	145000	177210770	4075	4080	4080	4075	290
359	20240628	144900	176029005	4080	4080	4080	4080	0
360	20240628	144800	176029005	4080	4080	4080	4080	0
361	20240628	144700	176029005	4080	4080	4080	4080	20
362	20240628	144600	175947405	4080	4080	4080	4080	100
363	20240628	144500	175539405	4085	4085	4085	4085	0
364	20240628	144400	175539405	4085	4085	4085	4085	0
365	20240628	144300	175539405	4085	4085	4085	4085	0
366	20240628	144200	175539405	4085	4085	4085	4085	260
367	20240628	144100	174477305	4080	4080	4080	4080	120
368	20240628	144000	173987705	4075	4075	4075	4075	0
369	20240628	143900	173987705	4075	4075	4075	4075	0
370	20240628	143800	173987705	4075	4080	4080	4075	60
371	20240628	143700	173743195	4075	4075	4075	4075	0
372	20240628	143600	173743195	4075	4075	4075	4075	26
373	20240628	143500	173637245	4080	4080	4080	4080	300
374	20240628	143400	172413245	4080	4080	4080	4080	0
375	20240628	143300	172413245	4080	4080	4080	4080	0
376	20240628	143200	172413245	4080	4080	4080	4080	0
377	20240628	143100	172413245	4080	4080	4080	4080	0
378	20240628	143000	172413245	4080	4080	4080	4080	47
379	20240628	142900	172221485	4080	4080	4080	4080	0
380	20240628	142800	172221485	4080	4075	4080	4075	85
381	20240628	142700	171874705	4075	4080	4080	4075	462
382	20240628	142600	169989960	4080	4080	4080	4080	0
383	20240628	142500	169989960	4080	4080	4080	4080	2
384	20240628	142400	169981800	4080	4080	4080	4080	0
385	20240628	142300	169981800	4080	4080	4080	4080	0
386	20240628	142200	169981800	4080	4080	4080	4080	55
387	20240628	142100	169757400	4080	4080	4080	4080	100
388	20240628	142000	169349400	4085	4085	4085	4085	0
389	20240628	141900	169349400	4085	4085	4085	4085	110
390	20240628	141800	168900050	4090	4090	4090	4090	1
391	20240628	141700	168895960	4090	4090	4090	4090	0
392	20240628	141600	168895960	4090	4090	4090	4090	0
393	20240628	141500	168895960	4090	4090	4090	4090	0
394	20240628	141400	168895960	4090	4090	4090	4090	40
395	20240628	141300	168732360	4090	4090	4090	4090	0
396	20240628	141200	168732360	4090	4095	4095	4090	502
397	20240628	141100	166679170	4095	4095	4095	4095	10
398	20240628	141000	166638220	4095	4095	4095	4095	37
399	20240628	140900	166486705	4085	4085	4085	4085	11
400	20240628	140800	166441770	4100	4100	4100	4100	0
401	20240628	140700	166441770	4100	4100	4100	4100	0
402	20240628	140600	166441770	4100	4100	4100	4100	0
403	20240628	140500	166441770	4100	4100	4100	4100	0
404	20240628	140400	166441770	4100	4100	4100	4100	26
405	20240628	140300	166335170	4080	4080	4080	4080	0
406	20240628	140200	166335170	4080	4080	4080	4080	0
407	20240628	140100	166335170	4080	4080	4080	4080	0
408	20240628	140000	166335170	4080	4080	4080	4080	1
409	20240628	135900	166331090	4100	4100	4100	4100	0
410	20240628	135800	166331090	4100	4100	4100	4100	0
411	20240628	135700	166331090	4100	4100	4100	4100	0
412	20240628	135600	166331090	4100	4100	4100	4100	0
413	20240628	135500	166331090	4100	4100	4100	4100	0
414	20240628	135400	166331090	4100	4100	4100	4100	0
415	20240628	135300	166331090	4100	4100	4100	4100	0
416	20240628	135200	166331090	4100	4080	4100	4080	123
417	20240628	135100	165827550	4080	4080	4080	4080	1
418	20240628	135000	165823470	4080	4080	4080	4080	0
419	20240628	134900	165823470	4080	4080	4080	4080	44
420	20240628	134800	165643950	4080	4080	4080	4080	0
421	20240628	134700	165643950	4080	4080	4080	4080	2
422	20240628	134600	165635790	4080	4080	4080	4080	102
423	20240628	134500	165219630	4080	4080	4080	4080	136
424	20240628	134400	164664750	4080	4085	4085	4080	200
425	20240628	134300	163847780	4085	4085	4085	4085	0
426	20240628	134200	163847780	4085	4085	4085	4085	0
427	20240628	134100	163847780	4085	4085	4085	4085	37
428	20240628	134000	163696635	4085	4085	4085	4085	121
429	20240628	133900	163202350	4085	4085	4085	4085	0
430	20240628	133800	163202350	4085	4085	4085	4085	0
431	20240628	133700	163202350	4085	4085	4085	4085	0
432	20240628	133600	163202350	4085	4085	4085	4085	100
433	20240628	133500	162793850	4085	4085	4085	4085	0
434	20240628	133400	162793850	4085	4085	4085	4085	0
435	20240628	133300	162793850	4085	4085	4085	4085	0
436	20240628	133200	162793850	4085	4085	4085	4085	0
437	20240628	133100	162793850	4085	4085	4085	4085	0
438	20240628	133000	162793850	4085	4085	4085	4085	0
439	20240628	132900	162793850	4085	4085	4085	4085	78
440	20240628	132800	162475220	4085	4085	4085	4085	0
441	20240628	132700	162475220	4085	4085	4085	4085	0
442	20240628	132600	162475220	4085	4085	4085	4085	0
443	20240628	132500	162475220	4085	4085	4085	4085	0
444	20240628	132400	162475220	4085	4085	4095	4085	364
445	20240628	132300	160986430	4085	4085	4085	4085	68
446	20240628	132200	160708650	4085	4085	4085	4085	138
447	20240628	132100	160144920	4085	4085	4085	4085	0
448	20240628	132000	160144920	4085	4085	4085	4085	532
449	20240628	131900	157971700	4085	4085	4085	4085	500
450	20240628	131800	155929200	4090	4090	4090	4090	791
451	20240628	131700	152694010	4090	4090	4090	4090	1
452	20240628	131600	152689920	4090	4090	4090	4090	0
453	20240628	131500	152689920	4090	4090	4090	4090	120
454	20240628	131400	152199120	4090	4090	4090	4090	29
455	20240628	131300	152080510	4090	4090	4090	4090	0
456	20240628	131200	152080510	4090	4090	4090	4090	1
457	20240628	131100	152076420	4090	4090	4090	4090	0
458	20240628	131000	152076420	4090	4090	4090	4090	0
459	20240628	130900	152076420	4090	4090	4090	4090	0
460	20240628	130800	152076420	4090	4090	4090	4090	0
461	20240628	130700	152076420	4090	4090	4090	4090	25
462	20240628	130600	151974170	4090	4090	4090	4090	8
463	20240628	130500	151941450	4090	4090	4090	4090	10
464	20240628	130400	151900550	4090	4085	4090	4085	160
465	20240628	130300	151246415	4085	4085	4085	4085	65
466	20240628	130200	150980890	4085	4085	4085	4085	0
467	20240628	130100	150980890	4085	4085	4085	4085	209
468	20240628	130000	150127125	4100	4100	4100	4100	0
469	20240628	125900	150127125	4100	4100	4100	4100	0
470	20240628	125800	150127125	4100	4100	4100	4100	0
471	20240628	125700	150127125	4100	4100	4100	4100	1
472	20240628	125600	150123025	4080	4080	4080	4080	0
473	20240628	125500	150123025	4080	4080	4080	4080	0
474	20240628	125400	150123025	4080	4080	4080	4080	0
475	20240628	125300	150123025	4080	4080	4080	4080	0
476	20240628	125200	150123025	4080	4080	4080	4080	19
477	20240628	125100	150045505	4100	4100	4100	4100	0
478	20240628	125000	150045505	4100	4100	4100	4100	0
479	20240628	124900	150045505	4100	4100	4100	4100	0
480	20240628	124800	150045505	4100	4100	4100	4100	0
481	20240628	124700	150045505	4100	4100	4100	4100	0
482	20240628	124600	150045505	4100	4100	4100	4100	1000
483	20240628	124500	145945505	4095	4095	4095	4095	0
484	20240628	124400	145945505	4095	4095	4095	4095	0
485	20240628	124300	145945505	4095	4095	4095	4095	0
486	20240628	124200	145945505	4095	4095	4095	4095	0
487	20240628	124100	145945505	4095	4095	4095	4095	0
488	20240628	124000	145945505	4095	4095	4095	4095	0
489	20240628	123900	145945505	4095	4095	4095	4095	0
490	20240628	123800	145945505	4095	4095	4095	4095	0
491	20240628	123700	145945505	4095	4085	4095	4085	366
492	20240628	123600	144449355	4085	4085	4085	4085	37
493	20240628	123500	144298210	4070	4070	4070	4070	0
494	20240628	123400	144298210	4070	4070	4070	4070	0
495	20240628	123300	144298210	4070	4070	4070	4070	0
496	20240628	123200	144298210	4070	4070	4070	4070	1
497	20240628	123100	144294140	4065	4065	4065	4065	0
498	20240628	123000	144294140	4065	4065	4065	4065	0
499	20240628	122900	144294140	4065	4065	4065	4065	0
500	20240628	122800	144294140	4065	4065	4065	4065	0
501	20240628	122700	144294140	4065	4065	4065	4065	0
502	20240628	122600	144294140	4065	4065	4065	4065	10
503	20240628	122500	144253490	4065	4065	4065	4065	0
504	20240628	122400	144253490	4065	4065	4065	4065	10
505	20240628	122300	144212840	4065	4065	4065	4065	0
506	20240628	122200	144212840	4065	4065	4065	4065	0
507	20240628	122100	144212840	4065	4065	4065	4065	0
508	20240628	122000	144212840	4065	4070	4070	4065	1500
509	20240628	121900	138110395	4070	4070	4070	4070	0
510	20240628	121800	138110395	4070	4070	4070	4070	0
511	20240628	121700	138110395	4070	4070	4070	4070	0
512	20240628	121600	138110395	4070	4070	4070	4070	54
513	20240628	121500	137890615	4070	4070	4070	4070	1
514	20240628	121400	137886545	4070	4070	4070	4070	50
515	20240628	121300	137683045	4100	4100	4100	4100	0
516	20240628	121200	137683045	4100	4100	4100	4100	0
517	20240628	121100	137683045	4100	4100	4100	4100	0
518	20240628	121000	137683045	4100	4100	4100	4100	0
519	20240628	120900	137683045	4100	4100	4100	4100	0
520	20240628	120800	137683045	4100	4100	4100	4100	0
521	20240628	120700	137683045	4100	4100	4100	4100	0
522	20240628	120600	137683045	4100	4100	4100	4100	0
523	20240628	120500	137683045	4100	4100	4100	4100	0
524	20240628	120400	137683045	4100	4100	4100	4100	0
525	20240628	120300	137683045	4100	4100	4100	4100	200
526	20240628	120200	136863045	4100	4100	4100	4100	0
527	20240628	120100	136863045	4100	4100	4100	4100	0
528	20240628	120000	136863045	4100	4100	4100	4100	0
529	20240628	115900	136863045	4100	4100	4100	4100	0
530	20240628	115800	136863045	4100	4100	4100	4100	0
531	20240628	115700	136863045	4100	4100	4100	4100	0
532	20240628	115600	136863045	4100	4100	4100	4100	0
533	20240628	115500	136863045	4100	4100	4100	4100	0
534	20240628	115400	136863045	4100	4100	4100	4100	0
535	20240628	115300	136863045	4100	4100	4100	4100	2
536	20240628	115200	136854845	4100	4100	4100	4100	0
537	20240628	115100	136854845	4100	4070	4100	4070	861
538	20240628	115000	133333355	4070	4070	4070	4070	402
539	20240628	114900	131697215	4070	4070	4070	4070	243
540	20240628	114800	130708205	4100	4100	4100	4100	1
541	20240628	114700	130704105	4070	4070	4070	4070	1
542	20240628	114600	130700035	4070	4070	4070	4070	0
543	20240628	114500	130700035	4070	4070	4070	4070	3
544	20240628	114400	130687825	4070	4070	4070	4070	1450
545	20240628	114300	124786325	4070	4090	4090	4070	1705
546	20240628	114200	117830025	4090	4090	4090	4090	0
547	20240628	114100	117830025	4090	4090	4100	4090	103
548	20240628	114000	117408745	4095	4095	4095	4095	11
549	20240628	113900	117363700	4095	4095	4095	4095	0
550	20240628	113800	117363700	4095	4095	4095	4095	0
551	20240628	113700	117363700	4095	4095	4095	4095	0
552	20240628	113600	117363700	4095	4095	4095	4095	11
553	20240628	113500	117318655	4100	4100	4100	4100	61
554	20240628	113400	117068555	4100	4100	4100	4100	0
555	20240628	113300	117068555	4100	4100	4100	4100	0
556	20240628	113200	117068555	4100	4100	4100	4100	7
557	20240628	113100	117039855	4100	4090	4100	4090	51
558	20240628	113000	116830765	4090	4090	4090	4090	6
559	20240628	112900	116806225	4090	4090	4090	4090	70
560	20240628	112800	116519925	4090	4090	4090	4090	0
561	20240628	112700	116519925	4090	4090	4090	4090	0
562	20240628	112600	116519925	4090	4090	4090	4090	0
563	20240628	112500	116519925	4090	4090	4090	4090	0
564	20240628	112400	116519925	4090	4095	4095	4090	69
565	20240628	112300	116237665	4095	4100	4100	4095	65
566	20240628	112200	115971385	4105	4105	4105	4105	67
567	20240628	112100	115696350	4105	4105	4110	4105	900
568	20240628	112000	112001585	4105	4105	4105	4105	10
569	20240628	111900	111960535	4105	4105	4105	4105	0
570	20240628	111800	111960535	4105	4105	4105	4105	0
571	20240628	111700	111960535	4105	4105	4105	4105	0
572	20240628	111600	111960535	4105	4105	4105	4105	2
573	20240628	111500	111952325	4105	4105	4105	4105	100
574	20240628	111400	111541825	4105	4105	4105	4105	4
575	20240628	111300	111525405	4105	4105	4105	4105	0
576	20240628	111200	111525405	4105	4105	4105	4105	50
577	20240628	111100	111320155	4115	4115	4115	4115	0
578	20240628	111000	111320155	4115	4115	4115	4115	0
579	20240628	110900	111320155	4115	4115	4115	4115	0
580	20240628	110800	111320155	4115	4115	4115	4115	0
581	20240628	110700	111320155	4115	4115	4115	4115	0
582	20240628	110600	111320155	4115	4115	4115	4115	0
583	20240628	110500	111320155	4115	4115	4115	4115	5
584	20240628	110400	111299580	4105	4105	4105	4105	2
585	20240628	110300	111291370	4105	4105	4105	4105	0
586	20240628	110200	111291370	4105	4105	4105	4105	300
587	20240628	110100	110059870	4105	4105	4105	4105	0
588	20240628	110000	110059870	4105	4105	4105	4105	0
589	20240628	105900	110059870	4105	4105	4105	4105	0
590	20240628	105800	110059870	4105	4105	4105	4105	0
591	20240628	105700	110059870	4105	4105	4105	4105	0
592	20240628	105600	110059870	4105	4105	4105	4105	8
593	20240628	105500	110027030	4105	4105	4105	4105	0
594	20240628	105400	110027030	4105	4105	4105	4105	8
595	20240628	105300	109994190	4105	4105	4105	4105	0
596	20240628	105200	109994190	4105	4105	4105	4105	0
597	20240628	105100	109994190	4105	4105	4105	4105	93
598	20240628	105000	109612425	4105	4105	4105	4105	367
599	20240628	104900	108105890	4110	4110	4110	4110	0
600	20240628	104800	108105890	4110	4110	4110	4110	200
601	20240628	104700	107283890	4110	4110	4110	4110	0
602	20240628	104600	107283890	4110	4110	4110	4110	50
603	20240628	104500	107078390	4115	4120	4120	4115	250
604	20240628	104400	106049390	4120	4120	4120	4120	60
605	20240628	104300	105802190	4120	4120	4120	4120	40
606	20240628	104200	105637390	4130	4130	4130	4130	0
607	20240628	104100	105637390	4130	4130	4130	4130	0
608	20240628	104000	105637390	4130	4130	4130	4130	53
609	20240628	103900	105418500	4130	4130	4130	4130	10
610	20240628	103800	105377200	4130	4120	4130	4120	160
611	20240628	103700	104717900	4120	4120	4120	4120	257
612	20240628	103600	103659060	4130	4130	4130	4130	135
613	20240628	103500	103101510	4130	4130	4130	4130	0
614	20240628	103400	103101510	4130	4130	4130	4130	0
615	20240628	103300	103101510	4130	4130	4130	4130	15
616	20240628	103200	103039560	4130	4120	4130	4120	510
617	20240628	103100	100936695	4110	4110	4110	4110	0
618	20240628	103000	100936695	4110	4110	4110	4110	0
619	20240628	102900	100936695	4110	4110	4110	4110	903
620	20240628	102800	97225365	4110	4110	4110	4110	39
621	20240628	102700	97065075	4115	4115	4115	4115	0
622	20240628	102600	97065075	4115	4115	4115	4115	126
623	20240628	102500	96546585	4110	4110	4110	4110	98
624	20240628	102400	96143805	4100	4100	4100	4100	0
625	20240628	102300	96143805	4100	4100	4100	4100	0
626	20240628	102200	96143805	4100	4100	4100	4100	0
627	20240628	102100	96143805	4100	4110	4110	4100	4000
628	20240628	102000	79735630	4115	4115	4115	4115	0
629	20240628	101900	79735630	4115	4120	4120	4115	1138
630	20240628	101800	75047075	4125	4125	4125	4125	1
631	20240628	101700	75042950	4125	4125	4125	4125	181
632	20240628	101600	74296325	4125	4125	4125	4125	317
633	20240628	101500	72988700	4130	4130	4130	4130	1
634	20240628	101400	72984570	4130	4130	4130	4130	74
635	20240628	101300	72678950	4140	4140	4140	4140	220
636	20240628	101200	71768150	4140	4140	4140	4140	0
637	20240628	101100	71768150	4140	4140	4140	4140	2
638	20240628	101000	71759870	4125	4140	4140	4125	37
639	20240628	100900	71607140	4145	4145	4145	4145	0
640	20240628	100800	71607140	4145	4145	4145	4145	0
641	20240628	100700	71607140	4145	4145	4145	4145	125
642	20240628	100600	71089015	4145	4145	4145	4145	0
643	20240628	100500	71089015	4145	4145	4145	4145	0
644	20240628	100400	71089015	4145	4140	4155	4140	1853
645	20240628	100300	63404550	4140	4140	4140	4140	0
646	20240628	100200	63404550	4140	4140	4140	4140	160
647	20240628	100100	62742150	4140	4140	4140	4140	101
648	20240628	100000	62324010	4125	4125	4125	4125	2
649	20240628	095900	62315760	4140	4140	4140	4140	0
650	20240628	095800	62315760	4140	4140	4140	4140	1
651	20240628	095700	62311620	4150	4150	4150	4125	4
652	20240628	095600	62295045	4150	4135	4150	4135	1092
653	20240628	095500	57771650	4130	4130	4130	4125	260
654	20240628	095400	56698350	4130	4125	4130	4125	684
655	20240628	095300	53875995	4125	4125	4125	4125	102
656	20240628	095200	53455245	4120	4120	4120	4120	84
657	20240628	095100	53109165	4120	4120	4120	4120	0
658	20240628	095000	53109165	4120	4120	4120	4120	11
659	20240628	094900	53063845	4115	4085	4115	4085	4545
660	20240628	094800	34411265	4075	4075	4075	4075	0
661	20240628	094700	34411265	4075	4075	4075	4075	177
662	20240628	094600	33689990	4080	4080	4080	4080	23
663	20240628	094500	33596150	4080	4080	4080	4080	0
664	20240628	094400	33596150	4080	4080	4080	4080	0
665	20240628	094300	33596150	4080	4080	4080	4080	101
666	20240628	094200	33184070	4095	4095	4095	4095	0
667	20240628	094100	33184070	4095	4095	4095	4095	0
668	20240628	094000	33184070	4095	4095	4095	4095	0
669	20240628	093900	33184070	4095	4090	4095	4090	30
670	20240628	093800	33061280	4085	4085	4085	4085	1384
671	20240628	093700	27407640	4070	4070	4070	4070	49
672	20240628	093600	27208210	4085	4070	4085	4070	2
673	20240628	093500	27200055	4070	4070	4070	4070	300
674	20240628	093400	25979055	4070	4070	4070	4070	123
675	20240628	093300	25478445	4070	4070	4070	4070	42
676	20240628	093200	25307505	4085	4085	4085	4085	776
677	20240628	093100	22137545	4085	4085	4085	4085	0
678	20240628	093000	22137545	4085	4090	4090	4085	1054
679	20240628	092900	17826735	4095	4095	4095	4095	3
680	20240628	092800	17814450	4095	4100	4100	4095	128
681	20240628	092700	17289740	4100	4100	4100	4100	8
682	20240628	092600	17256940	4100	4085	4100	4085	536
683	20240628	092500	15062130	4060	4060	4060	4060	0
684	20240628	092400	15062130	4060	4060	4060	4060	2
685	20240628	092300	15054010	4090	4090	4090	4090	1
686	20240628	092200	15049920	4100	4100	4100	4100	10
687	20240628	092100	15008920	4100	4075	4100	4055	655
688	20240628	092000	12349630	4075	4075	4075	4075	0
689	20240628	091900	12349630	4075	4075	4075	4075	108
690	20240628	091800	11909530	4075	4075	4075	4075	0
691	20240628	091700	11909530	4075	4075	4075	4075	0
692	20240628	091600	11909530	4075	4075	4075	4075	140
693	20240628	091500	11339030	4075	4070	4075	4070	140
694	20240628	091400	10768830	4060	4060	4060	4060	20
695	20240628	091300	10687630	4055	4055	4055	4055	0
696	20240628	091200	10687630	4055	4060	4070	4055	183
697	20240628	091100	9943740	4060	4060	4060	4060	849
698	20240628	091000	6496800	4060	4070	4070	4060	527
699	20240628	090900	4357160	4070	4070	4070	4070	152
700	20240628	090800	3738520	4070	4070	4070	4070	65
701	20240628	090700	3473970	4070	4070	4075	4070	102
702	20240628	090600	3058825	4075	4075	4075	4075	10
703	20240628	090500	3018075	4075	4070	4075	4070	11
704	20240628	090400	2973255	4070	4070	4070	4070	0
705	20240628	090300	2973255	4070	4070	4070	4070	30
706	20240628	090200	2851155	4070	4070	4070	4070	20
707	20240628	090100	2769755	4070	4070	4070	4070	250
708	20240628	090000	1752255	4070	4055	4070	4055	431