KissMeData/309960/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	211900	163374725	4465	4465	4465	4465	1437
3	20240628	211800	163374725	4465	4465	4465	4465	0
4	20240628	211700	163374725	4465	4465	4465	4465	0
5	20240628	211600	163374725	4465	4465	4465	4465	0
6	20240628	211500	163374725	4465	4465	4465	4465	0
7	20240628	211400	163374725	4465	4465	4465	4465	0
8	20240628	211300	163374725	4465	4465	4465	4465	0
9	20240628	211200	163374725	4465	4465	4465	4465	0
10	20240628	211100	163374725	4465	4465	4465	4465	0
11	20240628	211000	163374725	4465	4465	4465	4465	0
12	20240628	210900	163374725	4465	4465	4465	4465	0
13	20240628	210800	163374725	4465	4465	4465	4465	0
14	20240628	210700	163374725	4465	4465	4465	4465	0
15	20240628	210600	163374725	4465	4465	4465	4465	0
16	20240628	210500	163374725	4465	4465	4465	4465	0
17	20240628	210400	163374725	4465	4465	4465	4465	0
18	20240628	210300	163374725	4465	4465	4465	4465	0
19	20240628	210200	163374725	4465	4465	4465	4465	0
20	20240628	210100	163374725	4465	4465	4465	4465	0
21	20240628	210000	163374725	4465	4465	4465	4465	0
22	20240628	205900	163374725	4465	4465	4465	4465	0
23	20240628	205800	163374725	4465	4465	4465	4465	0
24	20240628	205700	163374725	4465	4465	4465	4465	0
25	20240628	205600	163374725	4465	4465	4465	4465	0
26	20240628	205500	163374725	4465	4465	4465	4465	0
27	20240628	205400	163374725	4465	4465	4465	4465	0
28	20240628	205300	163374725	4465	4465	4465	4465	0
29	20240628	205200	163374725	4465	4465	4465	4465	0
30	20240628	205100	163374725	4465	4465	4465	4465	0
31	20240628	205000	163374725	4465	4465	4465	4465	0
32	20240628	204900	163374725	4465	4465	4465	4465	1437
33	20240628	204800	163374725	4465	4465	4465	4465	0
34	20240628	204700	163374725	4465	4465	4465	4465	0
35	20240628	204600	163374725	4465	4465	4465	4465	0
36	20240628	204500	163374725	4465	4465	4465	4465	0
37	20240628	204400	163374725	4465	4465	4465	4465	0
38	20240628	204300	163374725	4465	4465	4465	4465	0
39	20240628	204200	163374725	4465	4465	4465	4465	0
40	20240628	204100	163374725	4465	4465	4465	4465	0
41	20240628	204000	163374725	4465	4465	4465	4465	0
42	20240628	203900	163374725	4465	4465	4465	4465	0
43	20240628	203800	163374725	4465	4465	4465	4465	0
44	20240628	203700	163374725	4465	4465	4465	4465	0
45	20240628	203600	163374725	4465	4465	4465	4465	0
46	20240628	203500	163374725	4465	4465	4465	4465	0
47	20240628	203400	163374725	4465	4465	4465	4465	0
48	20240628	203300	163374725	4465	4465	4465	4465	0
49	20240628	203200	163374725	4465	4465	4465	4465	0
50	20240628	203100	163374725	4465	4465	4465	4465	0
51	20240628	203000	163374725	4465	4465	4465	4465	0
52	20240628	202900	163374725	4465	4465	4465	4465	0
53	20240628	202800	163374725	4465	4465	4465	4465	0
54	20240628	202700	163374725	4465	4465	4465	4465	0
55	20240628	202600	163374725	4465	4465	4465	4465	0
56	20240628	202500	163374725	4465	4465	4465	4465	0
57	20240628	202400	163374725	4465	4465	4465	4465	0
58	20240628	202300	163374725	4465	4465	4465	4465	0
59	20240628	202200	163374725	4465	4465	4465	4465	0
60	20240628	202100	163374725	4465	4465	4465	4465	0
61	20240628	202000	163374725	4465	4465	4465	4465	0
62	20240628	201900	163374725	4465	4465	4465	4465	1437
63	20240628	201800	163374725	4465	4465	4465	4465	0
64	20240628	201700	163374725	4465	4465	4465	4465	0
65	20240628	201600	163374725	4465	4465	4465	4465	0
66	20240628	201500	163374725	4465	4465	4465	4465	0
67	20240628	201400	163374725	4465	4465	4465	4465	0
68	20240628	201300	163374725	4465	4465	4465	4465	0
69	20240628	201200	163374725	4465	4465	4465	4465	0
70	20240628	201100	163374725	4465	4465	4465	4465	0
71	20240628	201000	163374725	4465	4465	4465	4465	0
72	20240628	200900	163374725	4465	4465	4465	4465	0
73	20240628	200800	163374725	4465	4465	4465	4465	0
74	20240628	200700	163374725	4465	4465	4465	4465	0
75	20240628	200600	163374725	4465	4465	4465	4465	0
76	20240628	200500	163374725	4465	4465	4465	4465	0
77	20240628	200400	163374725	4465	4465	4465	4465	0
78	20240628	200300	163374725	4465	4465	4465	4465	0
79	20240628	200200	163374725	4465	4465	4465	4465	0
80	20240628	200100	163374725	4465	4465	4465	4465	0
81	20240628	200000	163374725	4465	4465	4465	4465	0
82	20240628	195900	163374725	4465	4465	4465	4465	0
83	20240628	195800	163374725	4465	4465	4465	4465	0
84	20240628	195700	163374725	4465	4465	4465	4465	0
85	20240628	195600	163374725	4465	4465	4465	4465	0
86	20240628	195500	163374725	4465	4465	4465	4465	0
87	20240628	195400	163374725	4465	4465	4465	4465	0
88	20240628	195300	163374725	4465	4465	4465	4465	0
89	20240628	195200	163374725	4465	4465	4465	4465	0
90	20240628	195100	163374725	4465	4465	4465	4465	0
91	20240628	195000	163374725	4465	4465	4465	4465	0
92	20240628	194900	163374725	4465	4465	4465	4465	1437
93	20240628	194800	163374725	4465	4465	4465	4465	0
94	20240628	194700	163374725	4465	4465	4465	4465	0
95	20240628	194600	163374725	4465	4465	4465	4465	0
96	20240628	194500	163374725	4465	4465	4465	4465	0
97	20240628	194400	163374725	4465	4465	4465	4465	0
98	20240628	194300	163374725	4465	4465	4465	4465	0
99	20240628	194200	163374725	4465	4465	4465	4465	0
100	20240628	194100	163374725	4465	4465	4465	4465	0
101	20240628	194000	163374725	4465	4465	4465	4465	0
102	20240628	193900	163374725	4465	4465	4465	4465	0
103	20240628	193800	163374725	4465	4465	4465	4465	0
104	20240628	193700	163374725	4465	4465	4465	4465	0
105	20240628	193600	163374725	4465	4465	4465	4465	0
106	20240628	193500	163374725	4465	4465	4465	4465	0
107	20240628	193400	163374725	4465	4465	4465	4465	0
108	20240628	193300	163374725	4465	4465	4465	4465	0
109	20240628	193200	163374725	4465	4465	4465	4465	0
110	20240628	193100	163374725	4465	4465	4465	4465	0
111	20240628	193000	163374725	4465	4465	4465	4465	0
112	20240628	192900	163374725	4465	4465	4465	4465	0
113	20240628	192800	163374725	4465	4465	4465	4465	0
114	20240628	192700	163374725	4465	4465	4465	4465	0
115	20240628	192600	163374725	4465	4465	4465	4465	0
116	20240628	192500	163374725	4465	4465	4465	4465	0
117	20240628	192400	163374725	4465	4465	4465	4465	0
118	20240628	192300	163374725	4465	4465	4465	4465	0
119	20240628	192200	163374725	4465	4465	4465	4465	0
120	20240628	192100	163374725	4465	4465	4465	4465	0
121	20240628	192000	163374725	4465	4465	4465	4465	0
122	20240628	191900	163374725	4465	4465	4465	4465	1437
123	20240628	191800	163374725	4465	4465	4465	4465	0
124	20240628	191700	163374725	4465	4465	4465	4465	0
125	20240628	191600	163374725	4465	4465	4465	4465	0
126	20240628	191500	163374725	4465	4465	4465	4465	0
127	20240628	191400	163374725	4465	4465	4465	4465	0
128	20240628	191300	163374725	4465	4465	4465	4465	0
129	20240628	191200	163374725	4465	4465	4465	4465	0
130	20240628	191100	163374725	4465	4465	4465	4465	0
131	20240628	191000	163374725	4465	4465	4465	4465	0
132	20240628	190900	163374725	4465	4465	4465	4465	0
133	20240628	190800	163374725	4465	4465	4465	4465	0
134	20240628	190700	163374725	4465	4465	4465	4465	0
135	20240628	190600	163374725	4465	4465	4465	4465	0
136	20240628	190500	163374725	4465	4465	4465	4465	0
137	20240628	190400	163374725	4465	4465	4465	4465	0
138	20240628	190300	163374725	4465	4465	4465	4465	0
139	20240628	190200	163374725	4465	4465	4465	4465	0
140	20240628	190100	163374725	4465	4465	4465	4465	0
141	20240628	190000	163374725	4465	4465	4465	4465	0
142	20240628	185900	163374725	4465	4465	4465	4465	0
143	20240628	185800	163374725	4465	4465	4465	4465	0
144	20240628	185700	163374725	4465	4465	4465	4465	0
145	20240628	185600	163374725	4465	4465	4465	4465	0
146	20240628	185500	163374725	4465	4465	4465	4465	0
147	20240628	185400	163374725	4465	4465	4465	4465	0
148	20240628	185300	163374725	4465	4465	4465	4465	0
149	20240628	185200	163374725	4465	4465	4465	4465	0
150	20240628	185100	163374725	4465	4465	4465	4465	0
151	20240628	185000	163374725	4465	4465	4465	4465	0
152	20240628	184900	163374725	4465	4465	4465	4465	1437
153	20240628	184800	163374725	4465	4465	4465	4465	0
154	20240628	184700	163374725	4465	4465	4465	4465	0
155	20240628	184600	163374725	4465	4465	4465	4465	0
156	20240628	184500	163374725	4465	4465	4465	4465	0
157	20240628	184400	163374725	4465	4465	4465	4465	0
158	20240628	184300	163374725	4465	4465	4465	4465	0
159	20240628	184200	163374725	4465	4465	4465	4465	0
160	20240628	184100	163374725	4465	4465	4465	4465	0
161	20240628	184000	163374725	4465	4465	4465	4465	0
162	20240628	183900	163374725	4465	4465	4465	4465	0
163	20240628	183800	163374725	4465	4465	4465	4465	0
164	20240628	183700	163374725	4465	4465	4465	4465	0
165	20240628	183600	163374725	4465	4465	4465	4465	0
166	20240628	183500	163374725	4465	4465	4465	4465	0
167	20240628	183400	163374725	4465	4465	4465	4465	0
168	20240628	183300	163374725	4465	4465	4465	4465	0
169	20240628	183200	163374725	4465	4465	4465	4465	0
170	20240628	183100	163374725	4465	4465	4465	4465	0
171	20240628	183000	163374725	4465	4465	4465	4465	0
172	20240628	182900	163374725	4465	4465	4465	4465	0
173	20240628	182800	163374725	4465	4465	4465	4465	0
174	20240628	182700	163374725	4465	4465	4465	4465	0
175	20240628	182600	163374725	4465	4465	4465	4465	0
176	20240628	182500	163374725	4465	4465	4465	4465	0
177	20240628	182400	163374725	4465	4465	4465	4465	0
178	20240628	182300	163374725	4465	4465	4465	4465	0
179	20240628	182200	163374725	4465	4465	4465	4465	0
180	20240628	182100	163374725	4465	4465	4465	4465	0
181	20240628	182000	163374725	4465	4465	4465	4465	0
182	20240628	181900	163374725	4465	4465	4465	4465	1437
183	20240628	181800	163374725	4465	4465	4465	4465	0
184	20240628	181700	163374725	4465	4465	4465	4465	0
185	20240628	181600	163374725	4465	4465	4465	4465	0
186	20240628	181500	163374725	4465	4465	4465	4465	0
187	20240628	181400	163374725	4465	4465	4465	4465	0
188	20240628	181300	163374725	4465	4465	4465	4465	0
189	20240628	181200	163374725	4465	4465	4465	4465	0
190	20240628	181100	163374725	4465	4465	4465	4465	0
191	20240628	181000	163374725	4465	4465	4465	4465	0
192	20240628	180900	163374725	4465	4465	4465	4465	0
193	20240628	180800	163374725	4465	4465	4465	4465	0
194	20240628	180700	163374725	4465	4465	4465	4465	0
195	20240628	180600	163374725	4465	4465	4465	4465	0
196	20240628	180500	163374725	4465	4465	4465	4465	0
197	20240628	180400	163374725	4465	4465	4465	4465	0
198	20240628	180300	163374725	4465	4465	4465	4465	0
199	20240628	180200	163374725	4465	4465	4465	4465	0
200	20240628	180100	163374725	4465	4465	4465	4465	0
201	20240628	180000	163374725	4465	4465	4465	4465	0
202	20240628	175900	163374725	4465	4465	4465	4465	0
203	20240628	175800	163374725	4465	4465	4465	4465	0
204	20240628	175700	163374725	4465	4465	4465	4465	0
205	20240628	175600	163374725	4465	4465	4465	4465	0
206	20240628	175500	163374725	4465	4465	4465	4465	0
207	20240628	175400	163374725	4465	4465	4465	4465	0
208	20240628	175300	163374725	4465	4465	4465	4465	0
209	20240628	175200	163374725	4465	4465	4465	4465	0
210	20240628	175100	163374725	4465	4465	4465	4465	0
211	20240628	175000	163374725	4465	4465	4465	4465	0
212	20240628	174900	163374725	4465	4465	4465	4465	1437
213	20240628	174800	163374725	4465	4465	4465	4465	0
214	20240628	174700	163374725	4465	4465	4465	4465	0
215	20240628	174600	163374725	4465	4465	4465	4465	0
216	20240628	174500	163374725	4465	4465	4465	4465	0
217	20240628	174400	163374725	4465	4465	4465	4465	0
218	20240628	174300	163374725	4465	4465	4465	4465	0
219	20240628	174200	163374725	4465	4465	4465	4465	0
220	20240628	174100	163374725	4465	4465	4465	4465	0
221	20240628	174000	163374725	4465	4465	4465	4465	0
222	20240628	173900	163374725	4465	4465	4465	4465	0
223	20240628	173800	163374725	4465	4465	4465	4465	0
224	20240628	173700	163374725	4465	4465	4465	4465	0
225	20240628	173600	163374725	4465	4465	4465	4465	0
226	20240628	173500	163374725	4465	4465	4465	4465	0
227	20240628	173400	163374725	4465	4465	4465	4465	0
228	20240628	173300	163374725	4465	4465	4465	4465	0
229	20240628	173200	163374725	4465	4465	4465	4465	0
230	20240628	173100	163374725	4465	4465	4465	4465	0
231	20240628	173000	163374725	4465	4465	4465	4465	0
232	20240628	172900	163374725	4465	4465	4465	4465	0
233	20240628	172800	163374725	4465	4465	4465	4465	0
234	20240628	172700	163374725	4465	4465	4465	4465	0
235	20240628	172600	163374725	4465	4465	4465	4465	0
236	20240628	172500	163374725	4465	4465	4465	4465	0
237	20240628	172400	163374725	4465	4465	4465	4465	0
238	20240628	172300	163374725	4465	4465	4465	4465	0
239	20240628	172200	163374725	4465	4465	4465	4465	0
240	20240628	172100	163374725	4465	4465	4465	4465	0
241	20240628	172000	163374725	4465	4465	4465	4465	0
242	20240628	171900	163374725	4465	4465	4465	4465	1437
243	20240628	171800	163374725	4465	4465	4465	4465	0
244	20240628	171700	163374725	4465	4465	4465	4465	0
245	20240628	171600	163374725	4465	4465	4465	4465	0
246	20240628	171500	163374725	4465	4465	4465	4465	0
247	20240628	171400	163374725	4465	4465	4465	4465	0
248	20240628	171300	163374725	4465	4465	4465	4465	0
249	20240628	171200	163374725	4465	4465	4465	4465	0
250	20240628	171100	163374725	4465	4465	4465	4465	0
251	20240628	171000	163374725	4465	4465	4465	4465	0
252	20240628	170900	163374725	4465	4465	4465	4465	0
253	20240628	170800	163374725	4465	4465	4465	4465	0
254	20240628	170700	163374725	4465	4465	4465	4465	0
255	20240628	170600	163374725	4465	4465	4465	4465	0
256	20240628	170500	163374725	4465	4465	4465	4465	0
257	20240628	170400	163374725	4465	4465	4465	4465	0
258	20240628	170300	163374725	4465	4465	4465	4465	0
259	20240628	170200	163374725	4465	4465	4465	4465	0
260	20240628	170100	163374725	4465	4465	4465	4465	0
261	20240628	170000	163374725	4465	4465	4465	4465	0
262	20240628	165900	163374725	4465	4465	4465	4465	0
263	20240628	165800	163374725	4465	4465	4465	4465	0
264	20240628	165700	163374725	4465	4465	4465	4465	0
265	20240628	165600	163374725	4465	4465	4465	4465	0
266	20240628	165500	163374725	4465	4465	4465	4465	0
267	20240628	165400	163374725	4465	4465	4465	4465	0
268	20240628	165300	163374725	4465	4465	4465	4465	0
269	20240628	165200	163374725	4465	4465	4465	4465	0
270	20240628	165100	163374725	4465	4465	4465	4465	0
271	20240628	165000	163374725	4465	4465	4465	4465	0
272	20240628	164900	163374725	4465	4465	4465	4465	1437
273	20240628	164800	163374725	4465	4465	4465	4465	0
274	20240628	164700	163374725	4465	4465	4465	4465	0
275	20240628	164600	163374725	4465	4465	4465	4465	0
276	20240628	164500	163374725	4465	4465	4465	4465	0
277	20240628	164400	163374725	4465	4465	4465	4465	0
278	20240628	164300	163374725	4465	4465	4465	4465	0
279	20240628	164200	163374725	4465	4465	4465	4465	0
280	20240628	164100	163374725	4465	4465	4465	4465	0
281	20240628	164000	163374725	4465	4465	4465	4465	0
282	20240628	163900	163374725	4465	4465	4465	4465	0
283	20240628	163800	163374725	4465	4465	4465	4465	0
284	20240628	163700	163374725	4465	4465	4465	4465	0
285	20240628	163600	163374725	4465	4465	4465	4465	0
286	20240628	163500	163374725	4465	4465	4465	4465	0
287	20240628	163400	163374725	4465	4465	4465	4465	0
288	20240628	163300	163374725	4465	4465	4465	4465	0
289	20240628	163200	163374725	4465	4465	4465	4465	0
290	20240628	163100	163374725	4465	4465	4465	4465	0
291	20240628	163000	163374725	4465	4465	4465	4465	0
292	20240628	162900	163374725	4465	4465	4465	4465	0
293	20240628	162800	163374725	4465	4465	4465	4465	0
294	20240628	162700	163374725	4465	4465	4465	4465	0
295	20240628	162600	163374725	4465	4465	4465	4465	0
296	20240628	162500	163374725	4465	4465	4465	4465	0
297	20240628	162400	163374725	4465	4465	4465	4465	0
298	20240628	162300	163374725	4465	4465	4465	4465	0
299	20240628	162200	163374725	4465	4465	4465	4465	0
300	20240628	162100	163374725	4465	4465	4465	4465	0
301	20240628	162000	163374725	4465	4465	4465	4465	0
302	20240628	161900	163374725	4465	4465	4465	4465	1437
303	20240628	161800	163374725	4465	4465	4465	4465	0
304	20240628	161700	163374725	4465	4465	4465	4465	0
305	20240628	161600	163374725	4465	4465	4465	4465	0
306	20240628	161500	163374725	4465	4465	4465	4465	0
307	20240628	161400	163374725	4465	4465	4465	4465	0
308	20240628	161300	163374725	4465	4465	4465	4465	0
309	20240628	161200	163374725	4465	4465	4465	4465	0
310	20240628	161100	163374725	4465	4465	4465	4465	0
311	20240628	161000	163374725	4465	4465	4465	4465	0
312	20240628	160900	163374725	4465	4465	4465	4465	0
313	20240628	160800	163374725	4465	4465	4465	4465	0
314	20240628	160700	163374725	4465	4465	4465	4465	0
315	20240628	160600	163374725	4465	4465	4465	4465	0
316	20240628	160500	163374725	4465	4465	4465	4465	0
317	20240628	160400	163374725	4465	4465	4465	4465	0
318	20240628	160300	163374725	4465	4465	4465	4465	0
319	20240628	160200	163374725	4465	4465	4465	4465	0
320	20240628	160100	163374725	4465	4465	4465	4465	0
321	20240628	160000	163374725	4465	4465	4465	4465	0
322	20240628	155900	163374725	4465	4465	4465	4465	0
323	20240628	155800	163374725	4465	4465	4465	4465	0
324	20240628	155700	163374725	4465	4465	4465	4465	0
325	20240628	155600	163374725	4465	4465	4465	4465	0
326	20240628	155500	163374725	4465	4465	4465	4465	0
327	20240628	155400	163374725	4465	4465	4465	4465	0
328	20240628	155300	163374725	4465	4465	4465	4465	0
329	20240628	155200	163374725	4465	4465	4465	4465	0
330	20240628	155100	163374725	4465	4465	4465	4465	0
331	20240628	155000	163374725	4465	4465	4465	4465	0
332	20240628	154900	163374725	4465	4465	4465	4465	1437
333	20240628	154800	163374725	4465	4465	4465	4465	0
334	20240628	154700	163374725	4465	4465	4465	4465	0
335	20240628	154600	163374725	4465	4465	4465	4465	0
336	20240628	154500	163374725	4465	4465	4465	4465	0
337	20240628	154400	163374725	4465	4465	4465	4465	0
338	20240628	154300	163374725	4465	4465	4465	4465	0
339	20240628	154200	163374725	4465	4465	4465	4465	0
340	20240628	154100	163374725	4465	4465	4465	4465	0
341	20240628	154000	163374725	4465	4465	4465	4465	0
342	20240628	153900	163374725	4465	4465	4465	4465	0
343	20240628	153800	163374725	4465	4465	4465	4465	0
344	20240628	153700	163374725	4465	4465	4465	4465	0
345	20240628	153600	163374725	4465	4465	4465	4465	0
346	20240628	153500	163374725	4465	4465	4465	4465	0
347	20240628	153400	163374725	4465	4465	4465	4465	0
348	20240628	153300	163374725	4465	4465	4465	4465	0
349	20240628	153200	163374725	4465	4465	4465	4465	0
350	20240628	153100	163374725	4465	4465	4465	4465	0
351	20240628	153000	163374725	4465	4465	4465	4465	1437
352	20240628	152900	156958520	4445	4445	4445	4445	0
353	20240628	152800	156958520	4445	4445	4445	4445	0
354	20240628	152700	156958520	4445	4445	4445	4445	0
355	20240628	152600	156958520	4445	4445	4445	4445	0
356	20240628	152500	156958520	4445	4445	4445	4445	0
357	20240628	152400	156958520	4445	4445	4445	4445	0
358	20240628	152300	156958520	4445	4445	4445	4445	0
359	20240628	152200	156958520	4445	4445	4445	4445	0
360	20240628	152100	156958520	4445	4445	4445	4445	0
361	20240628	152000	156958520	4445	4445	4445	4445	0
362	20240628	151900	156958520	4445	4445	4445	4445	0
363	20240628	151800	156958520	4445	4445	4445	4445	0
364	20240628	151700	156958520	4445	4445	4445	4445	5
365	20240628	151600	156936295	4420	4430	4435	4420	3005
366	20240628	151500	143641555	4430	4440	4440	4430	29
367	20240628	151400	143512965	4445	4445	4445	4445	30
368	20240628	151300	143379615	4445	4450	4450	4445	22
369	20240628	151200	143281755	4450	4450	4450	4450	11
370	20240628	151100	143232805	4445	4445	4445	4445	0
371	20240628	151000	143232805	4445	4440	4445	4435	32
372	20240628	150900	143090685	4435	4435	4435	4435	59
373	20240628	150800	142829020	4440	4440	4440	4440	1
374	20240628	150700	142824580	4430	4440	4440	4430	6
375	20240628	150600	142797985	4425	4425	4425	4425	1
376	20240628	150500	142793560	4420	4440	4440	4420	5680
377	20240628	150400	117657580	4445	4445	4445	4445	0
378	20240628	150300	117657580	4445	4445	4445	4445	0
379	20240628	150200	117657580	4445	4445	4445	4445	0
380	20240628	150100	117657580	4445	4445	4445	4445	0
381	20240628	150000	117657580	4445	4445	4445	4445	0
382	20240628	145900	117657580	4445	4445	4445	4445	0
383	20240628	145800	117657580	4445	4445	4445	4445	9
384	20240628	145700	117617575	4445	4445	4445	4445	495
385	20240628	145600	115417300	4445	4445	4450	4445	826
386	20240628	145500	111742735	4445	4440	4445	4440	188
387	20240628	145400	110908000	4425	4425	4425	4425	0
388	20240628	145300	110908000	4425	4425	4425	4425	10
389	20240628	145200	110863750	4425	4435	4435	4425	2865
390	20240628	145100	98176865	4435	4435	4435	4435	0
391	20240628	145000	98176865	4435	4435	4435	4435	20
392	20240628	144900	98088165	4435	4435	4435	4435	11
393	20240628	144800	98039380	4435	4440	4440	4435	1620
394	20240628	144700	90853080	4445	4445	4445	4445	0
395	20240628	144600	90853080	4445	4445	4445	4445	0
396	20240628	144500	90853080	4445	4445	4445	4445	166
397	20240628	144400	90115210	4440	4440	4440	4440	0
398	20240628	144300	90115210	4440	4440	4440	4440	0
399	20240628	144200	90115210	4440	4440	4440	4440	0
400	20240628	144100	90115210	4440	4440	4440	4440	0
401	20240628	144000	90115210	4440	4440	4440	4440	148
402	20240628	143900	89458090	4435	4435	4435	4435	0
403	20240628	143800	89458090	4435	4435	4435	4435	0
404	20240628	143700	89458090	4435	4435	4435	4435	0
405	20240628	143600	89458090	4435	4435	4435	4435	0
406	20240628	143500	89458090	4435	4435	4435	4435	519
407	20240628	143400	87156325	4435	4435	4435	4435	0
408	20240628	143300	87156325	4435	4435	4435	4435	0
409	20240628	143200	87156325	4435	4435	4435	4435	0
410	20240628	143100	87156325	4435	4435	4435	4435	500
411	20240628	143000	84938825	4440	4440	4440	4440	0
412	20240628	142900	84938825	4440	4440	4440	4440	0
413	20240628	142800	84938825	4440	4440	4440	4440	0
414	20240628	142700	84938825	4440	4440	4440	4440	0
415	20240628	142600	84938825	4440	4440	4440	4440	13
416	20240628	142500	84881105	4435	4435	4435	4435	5
417	20240628	142400	84858930	4435	4435	4435	4435	0
418	20240628	142300	84858930	4435	4435	4435	4435	0
419	20240628	142200	84858930	4435	4435	4435	4435	0
420	20240628	142100	84858930	4435	4435	4435	4435	0
421	20240628	142000	84858930	4435	4435	4435	4435	0
422	20240628	141900	84858930	4435	4435	4435	4435	0
423	20240628	141800	84858930	4435	4435	4435	4435	2
424	20240628	141700	84850060	4440	4440	4440	4440	0
425	20240628	141600	84850060	4440	4440	4440	4440	0
426	20240628	141500	84850060	4440	4440	4440	4440	63
427	20240628	141400	84570340	4440	4440	4440	4440	0
428	20240628	141300	84570340	4440	4440	4440	4440	0
429	20240628	141200	84570340	4440	4440	4440	4440	0
430	20240628	141100	84570340	4440	4440	4440	4440	0
431	20240628	141000	84570340	4440	4440	4440	4440	0
432	20240628	140900	84570340	4440	4440	4440	4440	1111
433	20240628	140800	79637500	4445	4445	4445	4445	0
434	20240628	140700	79637500	4445	4445	4445	4445	0
435	20240628	140600	79637500	4445	4445	4445	4445	0
436	20240628	140500	79637500	4445	4445	4445	4445	0
437	20240628	140400	79637500	4445	4445	4445	4445	0
438	20240628	140300	79637500	4445	4445	4445	4445	0
439	20240628	140200	79637500	4445	4445	4445	4445	0
440	20240628	140100	79637500	4445	4445	4445	4445	0
441	20240628	140000	79637500	4445	4445	4445	4445	0
442	20240628	135900	79637500	4445	4445	4445	4445	0
443	20240628	135800	79637500	4445	4445	4445	4445	169
444	20240628	135700	78886295	4445	4445	4445	4445	64
445	20240628	135600	78601815	4445	4445	4445	4445	0
446	20240628	135500	78601815	4445	4445	4445	4445	0
447	20240628	135400	78601815	4445	4445	4445	4445	0
448	20240628	135300	78601815	4445	4445	4445	4445	22
449	20240628	135200	78504025	4445	4445	4445	4445	0
450	20240628	135100	78504025	4445	4445	4445	4445	50
451	20240628	135000	78281775	4445	4445	4445	4445	0
452	20240628	134900	78281775	4445	4445	4445	4445	0
453	20240628	134800	78281775	4445	4445	4445	4445	0
454	20240628	134700	78281775	4445	4445	4445	4445	0
455	20240628	134600	78281775	4445	4445	4445	4445	0
456	20240628	134500	78281775	4445	4445	4445	4445	0
457	20240628	134400	78281775	4445	4445	4445	4445	0
458	20240628	134300	78281775	4445	4445	4445	4445	112
459	20240628	134200	77783935	4450	4450	4450	4450	7
460	20240628	134100	77752785	4455	4455	4455	4455	0
461	20240628	134000	77752785	4455	4455	4455	4455	0
462	20240628	133900	77752785	4455	4455	4455	4455	0
463	20240628	133800	77752785	4455	4455	4455	4455	1
464	20240628	133700	77748330	4450	4450	4450	4450	0
465	20240628	133600	77748330	4450	4450	4450	4450	0
466	20240628	133500	77748330	4450	4450	4450	4450	0
467	20240628	133400	77748330	4450	4450	4450	4450	0
468	20240628	133300	77748330	4450	4450	4450	4450	0
469	20240628	133200	77748330	4450	4450	4450	4450	0
470	20240628	133100	77748330	4450	4455	4455	4450	12
471	20240628	133000	77694880	4455	4455	4455	4455	0
472	20240628	132900	77694880	4455	4455	4455	4455	0
473	20240628	132800	77694880	4455	4455	4455	4455	0
474	20240628	132700	77694880	4455	4455	4455	4455	0
475	20240628	132600	77694880	4455	4455	4455	4455	0
476	20240628	132500	77694880	4455	4455	4455	4455	0
477	20240628	132400	77694880	4455	4455	4455	4455	0
478	20240628	132300	77694880	4455	4455	4455	4455	0
479	20240628	132200	77694880	4455	4455	4455	4455	1
480	20240628	132100	77690425	4450	4450	4450	4450	0
481	20240628	132000	77690425	4450	4450	4450	4450	0
482	20240628	131900	77690425	4450	4450	4450	4450	836
483	20240628	131800	73970225	4445	4445	4445	4445	794
484	20240628	131700	70440895	4445	4445	4445	4445	15
485	20240628	131600	70374220	4445	4445	4445	4445	0
486	20240628	131500	70374220	4445	4445	4445	4445	0
487	20240628	131400	70374220	4445	4445	4445	4445	0
488	20240628	131300	70374220	4445	4445	4445	4445	0
489	20240628	131200	70374220	4445	4445	4445	4445	0
490	20240628	131100	70374220	4445	4445	4445	4445	0
491	20240628	131000	70374220	4445	4445	4445	4445	0
492	20240628	130900	70374220	4445	4445	4445	4445	0
493	20240628	130800	70374220	4445	4445	4445	4445	0
494	20240628	130700	70374220	4445	4445	4445	4445	0
495	20240628	130600	70374220	4445	4445	4445	4445	12
496	20240628	130500	70320880	4445	4445	4445	4445	0
497	20240628	130400	70320880	4445	4445	4445	4445	0
498	20240628	130300	70320880	4445	4445	4445	4445	0
499	20240628	130200	70320880	4445	4445	4445	4445	0
500	20240628	130100	70320880	4445	4445	4445	4445	0
501	20240628	130000	70320880	4445	4445	4445	4445	0
502	20240628	125900	70320880	4445	4445	4445	4445	0
503	20240628	125800	70320880	4445	4445	4445	4445	0
504	20240628	125700	70320880	4445	4445	4445	4445	0
505	20240628	125600	70320880	4445	4445	4445	4445	0
506	20240628	125500	70320880	4445	4445	4445	4445	0
507	20240628	125400	70320880	4445	4445	4445	4445	0
508	20240628	125300	70320880	4445	4445	4445	4445	0
509	20240628	125200	70320880	4445	4445	4445	4445	0
510	20240628	125100	70320880	4445	4445	4445	4445	0
511	20240628	125000	70320880	4445	4445	4445	4445	38
512	20240628	124900	70151970	4450	4450	4450	4450	0
513	20240628	124800	70151970	4450	4450	4450	4450	0
514	20240628	124700	70151970	4450	4450	4450	4450	0
515	20240628	124600	70151970	4450	4450	4450	4450	0
516	20240628	124500	70151970	4450	4450	4450	4450	0
517	20240628	124400	70151970	4450	4450	4450	4450	0
518	20240628	124300	70151970	4450	4450	4450	4450	0
519	20240628	124200	70151970	4450	4450	4450	4450	1
520	20240628	124100	70147520	4445	4440	4445	4440	774
521	20240628	124000	66709225	4435	4435	4435	4435	0
522	20240628	123900	66709225	4435	4435	4435	4435	0
523	20240628	123800	66709225	4435	4435	4435	4435	333
524	20240628	123700	65232370	4435	4435	4435	4435	764
525	20240628	123600	61844030	4440	4440	4440	4440	0
526	20240628	123500	61844030	4440	4440	4440	4440	0
527	20240628	123400	61844030	4440	4440	4440	4440	212
528	20240628	123300	60902750	4435	4435	4435	4435	1
529	20240628	123200	60898315	4440	4440	4440	4440	0
530	20240628	123100	60898315	4440	4440	4440	4440	0
531	20240628	123000	60898315	4440	4440	4440	4440	2
532	20240628	122900	60889435	4440	4440	4440	4440	0
533	20240628	122800	60889435	4440	4440	4440	4440	0
534	20240628	122700	60889435	4440	4440	4440	4440	20
535	20240628	122600	60800635	4440	4440	4440	4440	319
536	20240628	122500	59384275	4445	4445	4445	4445	0
537	20240628	122400	59384275	4445	4445	4445	4445	0
538	20240628	122300	59384275	4445	4445	4445	4445	0
539	20240628	122200	59384275	4445	4445	4445	4445	0
540	20240628	122100	59384275	4445	4445	4445	4445	0
541	20240628	122000	59384275	4445	4445	4445	4445	0
542	20240628	121900	59384275	4445	4445	4445	4445	34
543	20240628	121800	59233145	4445	4445	4445	4445	0
544	20240628	121700	59233145	4445	4445	4445	4445	0
545	20240628	121600	59233145	4445	4445	4445	4445	0
546	20240628	121500	59233145	4445	4445	4445	4445	0
547	20240628	121400	59233145	4445	4445	4445	4445	0
548	20240628	121300	59233145	4445	4445	4445	4445	22
549	20240628	121200	59135355	4440	4440	4440	4440	1
550	20240628	121100	59130915	4450	4450	4450	4450	0
551	20240628	121000	59130915	4450	4450	4450	4450	0
552	20240628	120900	59130915	4450	4450	4450	4450	0
553	20240628	120800	59130915	4450	4450	4450	4450	0
554	20240628	120700	59130915	4450	4450	4450	4450	0
555	20240628	120600	59130915	4450	4450	4450	4450	0
556	20240628	120500	59130915	4450	4450	4450	4450	0
557	20240628	120400	59130915	4450	4450	4450	4450	0
558	20240628	120300	59130915	4450	4450	4450	4450	0
559	20240628	120200	59130915	4450	4450	4450	4450	0
560	20240628	120100	59130915	4450	4450	4450	4450	0
561	20240628	120000	59130915	4450	4450	4450	4450	0
562	20240628	115900	59130915	4450	4450	4450	4450	45
563	20240628	115800	58930665	4450	4450	4450	4450	100
564	20240628	115700	58485665	4450	4450	4450	4450	315
565	20240628	115600	57083915	4450	4450	4450	4450	0
566	20240628	115500	57083915	4450	4450	4450	4450	0
567	20240628	115400	57083915	4450	4450	4450	4450	2
568	20240628	115300	57075015	4440	4440	4440	4440	2
569	20240628	115200	57066135	4440	4440	4440	4440	0
570	20240628	115100	57066135	4440	4440	4440	4440	0
571	20240628	115000	57066135	4440	4440	4440	4440	0
572	20240628	114900	57066135	4440	4440	4440	4440	0
573	20240628	114800	57066135	4440	4440	4440	4440	0
574	20240628	114700	57066135	4440	4445	4445	4440	260
575	20240628	114600	55911375	4445	4445	4445	4445	50
576	20240628	114500	55689125	4445	4445	4445	4445	0
577	20240628	114400	55689125	4445	4445	4445	4445	0
578	20240628	114300	55689125	4445	4445	4445	4445	0
579	20240628	114200	55689125	4445	4445	4445	4445	0
580	20240628	114100	55689125	4445	4445	4445	4445	1
581	20240628	114000	55684680	4450	4450	4450	4450	0
582	20240628	113900	55684680	4450	4450	4450	4450	0
583	20240628	113800	55684680	4450	4450	4450	4450	0
584	20240628	113700	55684680	4450	4450	4450	4450	0
585	20240628	113600	55684680	4450	4450	4450	4450	0
586	20240628	113500	55684680	4450	4450	4450	4450	0
587	20240628	113400	55684680	4450	4450	4450	4450	0
588	20240628	113300	55684680	4450	4450	4450	4450	0
589	20240628	113200	55684680	4450	4450	4450	4450	0
590	20240628	113100	55684680	4450	4450	4450	4450	0
591	20240628	113000	55684680	4450	4450	4450	4450	0
592	20240628	112900	55684680	4450	4450	4450	4450	23
593	20240628	112800	55582330	4445	4445	4445	4445	133
594	20240628	112700	54991145	4445	4445	4445	4445	100
595	20240628	112600	54546645	4445	4445	4445	4445	200
596	20240628	112500	53657645	4445	4445	4445	4445	610
597	20240628	112400	50946195	4445	4445	4445	4445	700
598	20240628	112300	47834695	4450	4450	4450	4450	9
599	20240628	112200	47794645	4450	4445	4450	4445	381
600	20240628	112100	46099200	4445	4445	4450	4445	12
601	20240628	112000	46045850	4445	4445	4445	4445	0
602	20240628	111900	46045850	4445	4445	4445	4445	0
603	20240628	111800	46045850	4445	4445	4445	4445	0
604	20240628	111700	46045850	4445	4445	4445	4445	0
605	20240628	111600	46045850	4445	4445	4455	4445	1708
606	20240628	111500	38446510	4445	4445	4445	4445	1000
607	20240628	111400	34001510	4440	4440	4440	4440	0
608	20240628	111300	34001510	4440	4440	4440	4440	0
609	20240628	111200	34001510	4440	4440	4440	4440	5
610	20240628	111100	33979310	4435	4435	4435	4435	0
611	20240628	111000	33979310	4435	4435	4435	4435	0
612	20240628	110900	33979310	4435	4435	4435	4435	0
613	20240628	110800	33979310	4435	4435	4435	4435	0
614	20240628	110700	33979310	4435	4435	4435	4435	0
615	20240628	110600	33979310	4435	4435	4435	4435	0
616	20240628	110500	33979310	4435	4435	4435	4435	0
617	20240628	110400	33979310	4435	4435	4435	4435	0
618	20240628	110300	33979310	4435	4435	4435	4435	0
619	20240628	110200	33979310	4435	4435	4435	4435	0
620	20240628	110100	33979310	4435	4435	4435	4435	0
621	20240628	110000	33979310	4435	4435	4435	4435	0
622	20240628	105900	33979310	4435	4435	4435	4435	0
623	20240628	105800	33979310	4435	4440	4440	4435	20
624	20240628	105700	33890520	4450	4450	4450	4450	0
625	20240628	105600	33890520	4450	4450	4450	4450	1
626	20240628	105500	33886070	4440	4440	4440	4440	0
627	20240628	105400	33886070	4440	4440	4440	4440	0
628	20240628	105300	33886070	4440	4440	4440	4440	137
629	20240628	105200	33277790	4445	4445	4445	4445	0
630	20240628	105100	33277790	4445	4445	4445	4445	0
631	20240628	105000	33277790	4445	4445	4445	4445	0
632	20240628	104900	33277790	4445	4445	4445	4445	0
633	20240628	104800	33277790	4445	4445	4445	4445	0
634	20240628	104700	33277790	4445	4445	4445	4445	0
635	20240628	104600	33277790	4445	4445	4445	4445	573
636	20240628	104500	30730805	4440	4440	4440	4440	0
637	20240628	104400	30730805	4440	4440	4440	4440	0
638	20240628	104300	30730805	4440	4440	4440	4440	0
639	20240628	104200	30730805	4440	4440	4440	4440	0
640	20240628	104100	30730805	4440	4440	4440	4440	20
641	20240628	104000	30642005	4445	4445	4445	4445	0
642	20240628	103900	30642005	4445	4445	4445	4445	0
643	20240628	103800	30642005	4445	4445	4445	4445	8
644	20240628	103700	30606445	4445	4445	4445	4445	118
645	20240628	103600	30081935	4440	4440	4440	4440	602
646	20240628	103500	27409055	4440	4440	4440	4440	0
647	20240628	103400	27409055	4440	4440	4440	4440	0
648	20240628	103300	27409055	4440	4440	4440	4440	100
649	20240628	103200	26965055	4440	4440	4440	4440	0
650	20240628	103100	26965055	4440	4440	4440	4440	0
651	20240628	103000	26965055	4440	4440	4440	4440	0
652	20240628	102900	26965055	4440	4440	4440	4440	100
653	20240628	102800	26521055	4440	4440	4440	4440	1
654	20240628	102700	26516615	4440	4440	4440	4440	0
655	20240628	102600	26516615	4440	4440	4440	4440	506
656	20240628	102500	24269975	4440	4435	4440	4435	68
657	20240628	102400	23968280	4435	4435	4435	4435	0
658	20240628	102300	23968280	4435	4435	4435	4435	0
659	20240628	102200	23968280	4435	4435	4435	4435	0
660	20240628	102100	23968280	4435	4435	4435	4435	1
661	20240628	102000	23963845	4435	4435	4435	4435	3
662	20240628	101900	23950540	4430	4430	4430	4430	0
663	20240628	101800	23950540	4430	4430	4430	4430	1
664	20240628	101700	23946110	4430	4430	4430	4430	25
665	20240628	101600	23835360	4435	4435	4435	4435	0
666	20240628	101500	23835360	4435	4435	4435	4435	1
667	20240628	101400	23830925	4440	4440	4440	4440	0
668	20240628	101300	23830925	4440	4440	4440	4440	0
669	20240628	101200	23830925	4440	4440	4440	4440	0
670	20240628	101100	23830925	4440	4440	4440	4440	0
671	20240628	101000	23830925	4440	4440	4440	4440	0
672	20240628	100900	23830925	4440	4440	4440	4440	10
673	20240628	100800	23786525	4430	4430	4430	4430	0
674	20240628	100700	23786525	4430	4430	4430	4430	11
675	20240628	100600	23737795	4440	4440	4440	4440	0
676	20240628	100500	23737795	4440	4440	4440	4440	6
677	20240628	100400	23711155	4440	4440	4440	4440	0
678	20240628	100300	23711155	4440	4440	4440	4440	5
679	20240628	100200	23688955	4445	4445	4445	4445	0
680	20240628	100100	23688955	4445	4445	4445	4445	0
681	20240628	100000	23688955	4445	4445	4445	4445	0
682	20240628	095900	23688955	4445	4445	4445	4445	0
683	20240628	095800	23688955	4445	4440	4445	4440	129
684	20240628	095700	23116190	4440	4440	4440	4440	1
685	20240628	095600	23111750	4440	4440	4440	4440	0
686	20240628	095500	23111750	4440	4440	4440	4440	1
687	20240628	095400	23107310	4440	4440	4440	4440	0
688	20240628	095300	23107310	4440	4440	4440	4440	0
689	20240628	095200	23107310	4440	4440	4440	4440	2
690	20240628	095100	23098430	4450	4450	4450	4450	1
691	20240628	095000	23093980	4435	4435	4435	4435	1
692	20240628	094900	23089545	4430	4435	4435	4430	119
693	20240628	094800	22562010	4435	4435	4435	4435	0
694	20240628	094700	22562010	4435	4435	4435	4435	18
695	20240628	094600	22482180	4450	4450	4450	4450	2
696	20240628	094500	22473280	4460	4460	4460	4460	0
697	20240628	094400	22473280	4460	4460	4460	4460	0
698	20240628	094300	22473280	4460	4460	4460	4460	0
699	20240628	094200	22473280	4460	4460	4460	4460	10
700	20240628	094100	22428680	4460	4460	4460	4460	0
701	20240628	094000	22428680	4460	4460	4460	4460	0
702	20240628	093900	22428680	4460	4460	4460	4460	0
703	20240628	093800	22428680	4460	4460	4460	4460	0
704	20240628	093700	22428680	4460	4460	4460	4460	0
705	20240628	093600	22428680	4460	4460	4460	4460	0
706	20240628	093500	22428680	4460	4460	4460	4460	62
707	20240628	093400	22152160	4440	4440	4440	4440	0
708	20240628	093300	22152160	4440	4440	4440	4440	0
709	20240628	093200	22152160	4440	4440	4440	4440	100
710	20240628	093100	21708160	4460	4460	4460	4460	0
711	20240628	093000	21708160	4460	4460	4460	4460	44
712	20240628	092900	21511920	4460	4460	4460	4460	0
713	20240628	092800	21511920	4460	4460	4460	4460	2
714	20240628	092700	21503000	4460	4460	4460	4460	20
715	20240628	092600	21413800	4465	4465	4465	4465	2
716	20240628	092500	21404870	4465	4455	4465	4425	287
717	20240628	092400	20129850	4455	4455	4455	4455	62
718	20240628	092300	19853640	4455	4455	4455	4455	5
719	20240628	092200	19831365	4455	4455	4455	4455	55
720	20240628	092100	19586340	4455	4455	4455	4455	154
721	20240628	092000	18900270	4470	4470	4470	4470	20
722	20240628	091900	18810870	4470	4470	4470	4470	10
723	20240628	091800	18766170	4470	4465	4470	4465	2
724	20240628	091700	18757235	4465	4465	4465	4465	2
725	20240628	091600	18748305	4465	4465	4465	4465	12
726	20240628	091500	18694725	4470	4460	4470	4460	2
727	20240628	091400	18685795	4460	4470	4470	4460	2
728	20240628	091300	18676865	4465	4470	4470	4465	20
729	20240628	091200	18587520	4470	4455	4470	4455	681
730	20240628	091100	15548500	4450	4450	4450	4440	26
731	20240628	091000	15432810	4420	4420	4420	4420	0
732	20240628	090900	15432810	4420	4420	4420	4420	70
733	20240628	090800	15123410	4415	4425	4425	4415	30
734	20240628	090700	14990840	4455	4450	4455	4450	1225
735	20240628	090600	9537085	4445	4435	4445	4435	278
736	20240628	090500	8301395	4435	4435	4435	4435	0
737	20240628	090400	8301395	4435	4430	4435	4430	387
738	20240628	090300	6586700	4435	4445	4445	4435	11
739	20240628	090200	6537885	4445	4415	4445	4410	747
740	20240628	090100	3240670	4445	4445	4445	4445	1
741	20240628	090000	3236225	4445	4415	4445	4415	733