KissMeData/271830/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	210800	123371600	2875	2875	2875	2875	2439
3	20240628	210700	123371600	2875	2875	2875	2875	0
4	20240628	210600	123371600	2875	2875	2875	2875	0
5	20240628	210500	123371600	2875	2875	2875	2875	0
6	20240628	210400	123371600	2875	2875	2875	2875	0
7	20240628	210300	123371600	2875	2875	2875	2875	0
8	20240628	210200	123371600	2875	2875	2875	2875	0
9	20240628	210100	123371600	2875	2875	2875	2875	0
10	20240628	210000	123371600	2875	2875	2875	2875	0
11	20240628	205900	123371600	2875	2875	2875	2875	0
12	20240628	205800	123371600	2875	2875	2875	2875	0
13	20240628	205700	123371600	2875	2875	2875	2875	0
14	20240628	205600	123371600	2875	2875	2875	2875	0
15	20240628	205500	123371600	2875	2875	2875	2875	0
16	20240628	205400	123371600	2875	2875	2875	2875	0
17	20240628	205300	123371600	2875	2875	2875	2875	0
18	20240628	205200	123371600	2875	2875	2875	2875	0
19	20240628	205100	123371600	2875	2875	2875	2875	0
20	20240628	205000	123371600	2875	2875	2875	2875	0
21	20240628	204900	123371600	2875	2875	2875	2875	0
22	20240628	204800	123371600	2875	2875	2875	2875	0
23	20240628	204700	123371600	2875	2875	2875	2875	0
24	20240628	204600	123371600	2875	2875	2875	2875	0
25	20240628	204500	123371600	2875	2875	2875	2875	0
26	20240628	204400	123371600	2875	2875	2875	2875	0
27	20240628	204300	123371600	2875	2875	2875	2875	0
28	20240628	204200	123371600	2875	2875	2875	2875	0
29	20240628	204100	123371600	2875	2875	2875	2875	0
30	20240628	204000	123371600	2875	2875	2875	2875	0
31	20240628	203900	123371600	2875	2875	2875	2875	0
32	20240628	203800	123371600	2875	2875	2875	2875	2439
33	20240628	203700	123371600	2875	2875	2875	2875	0
34	20240628	203600	123371600	2875	2875	2875	2875	0
35	20240628	203500	123371600	2875	2875	2875	2875	0
36	20240628	203400	123371600	2875	2875	2875	2875	0
37	20240628	203300	123371600	2875	2875	2875	2875	0
38	20240628	203200	123371600	2875	2875	2875	2875	0
39	20240628	203100	123371600	2875	2875	2875	2875	0
40	20240628	203000	123371600	2875	2875	2875	2875	0
41	20240628	202900	123371600	2875	2875	2875	2875	0
42	20240628	202800	123371600	2875	2875	2875	2875	0
43	20240628	202700	123371600	2875	2875	2875	2875	0
44	20240628	202600	123371600	2875	2875	2875	2875	0
45	20240628	202500	123371600	2875	2875	2875	2875	0
46	20240628	202400	123371600	2875	2875	2875	2875	0
47	20240628	202300	123371600	2875	2875	2875	2875	0
48	20240628	202200	123371600	2875	2875	2875	2875	0
49	20240628	202100	123371600	2875	2875	2875	2875	0
50	20240628	202000	123371600	2875	2875	2875	2875	0
51	20240628	201900	123371600	2875	2875	2875	2875	0
52	20240628	201800	123371600	2875	2875	2875	2875	0
53	20240628	201700	123371600	2875	2875	2875	2875	0
54	20240628	201600	123371600	2875	2875	2875	2875	0
55	20240628	201500	123371600	2875	2875	2875	2875	0
56	20240628	201400	123371600	2875	2875	2875	2875	0
57	20240628	201300	123371600	2875	2875	2875	2875	0
58	20240628	201200	123371600	2875	2875	2875	2875	0
59	20240628	201100	123371600	2875	2875	2875	2875	0
60	20240628	201000	123371600	2875	2875	2875	2875	0
61	20240628	200900	123371600	2875	2875	2875	2875	0
62	20240628	200800	123371600	2875	2875	2875	2875	2439
63	20240628	200700	123371600	2875	2875	2875	2875	0
64	20240628	200600	123371600	2875	2875	2875	2875	0
65	20240628	200500	123371600	2875	2875	2875	2875	0
66	20240628	200400	123371600	2875	2875	2875	2875	0
67	20240628	200300	123371600	2875	2875	2875	2875	0
68	20240628	200200	123371600	2875	2875	2875	2875	0
69	20240628	200100	123371600	2875	2875	2875	2875	0
70	20240628	200000	123371600	2875	2875	2875	2875	0
71	20240628	195900	123371600	2875	2875	2875	2875	0
72	20240628	195800	123371600	2875	2875	2875	2875	0
73	20240628	195700	123371600	2875	2875	2875	2875	0
74	20240628	195600	123371600	2875	2875	2875	2875	0
75	20240628	195500	123371600	2875	2875	2875	2875	0
76	20240628	195400	123371600	2875	2875	2875	2875	0
77	20240628	195300	123371600	2875	2875	2875	2875	0
78	20240628	195200	123371600	2875	2875	2875	2875	0
79	20240628	195100	123371600	2875	2875	2875	2875	0
80	20240628	195000	123371600	2875	2875	2875	2875	0
81	20240628	194900	123371600	2875	2875	2875	2875	0
82	20240628	194800	123371600	2875	2875	2875	2875	0
83	20240628	194700	123371600	2875	2875	2875	2875	0
84	20240628	194600	123371600	2875	2875	2875	2875	0
85	20240628	194500	123371600	2875	2875	2875	2875	0
86	20240628	194400	123371600	2875	2875	2875	2875	0
87	20240628	194300	123371600	2875	2875	2875	2875	0
88	20240628	194200	123371600	2875	2875	2875	2875	0
89	20240628	194100	123371600	2875	2875	2875	2875	0
90	20240628	194000	123371600	2875	2875	2875	2875	0
91	20240628	193900	123371600	2875	2875	2875	2875	0
92	20240628	193800	123371600	2875	2875	2875	2875	2439
93	20240628	193700	123371600	2875	2875	2875	2875	0
94	20240628	193600	123371600	2875	2875	2875	2875	0
95	20240628	193500	123371600	2875	2875	2875	2875	0
96	20240628	193400	123371600	2875	2875	2875	2875	0
97	20240628	193300	123371600	2875	2875	2875	2875	0
98	20240628	193200	123371600	2875	2875	2875	2875	0
99	20240628	193100	123371600	2875	2875	2875	2875	0
100	20240628	193000	123371600	2875	2875	2875	2875	0
101	20240628	192900	123371600	2875	2875	2875	2875	0
102	20240628	192800	123371600	2875	2875	2875	2875	0
103	20240628	192700	123371600	2875	2875	2875	2875	0
104	20240628	192600	123371600	2875	2875	2875	2875	0
105	20240628	192500	123371600	2875	2875	2875	2875	0
106	20240628	192400	123371600	2875	2875	2875	2875	0
107	20240628	192300	123371600	2875	2875	2875	2875	0
108	20240628	192200	123371600	2875	2875	2875	2875	0
109	20240628	192100	123371600	2875	2875	2875	2875	0
110	20240628	192000	123371600	2875	2875	2875	2875	0
111	20240628	191900	123371600	2875	2875	2875	2875	0
112	20240628	191800	123371600	2875	2875	2875	2875	0
113	20240628	191700	123371600	2875	2875	2875	2875	0
114	20240628	191600	123371600	2875	2875	2875	2875	0
115	20240628	191500	123371600	2875	2875	2875	2875	0
116	20240628	191400	123371600	2875	2875	2875	2875	0
117	20240628	191300	123371600	2875	2875	2875	2875	0
118	20240628	191200	123371600	2875	2875	2875	2875	0
119	20240628	191100	123371600	2875	2875	2875	2875	0
120	20240628	191000	123371600	2875	2875	2875	2875	0
121	20240628	190900	123371600	2875	2875	2875	2875	0
122	20240628	190800	123371600	2875	2875	2875	2875	2439
123	20240628	190700	123371600	2875	2875	2875	2875	0
124	20240628	190600	123371600	2875	2875	2875	2875	0
125	20240628	190500	123371600	2875	2875	2875	2875	0
126	20240628	190400	123371600	2875	2875	2875	2875	0
127	20240628	190300	123371600	2875	2875	2875	2875	0
128	20240628	190200	123371600	2875	2875	2875	2875	0
129	20240628	190100	123371600	2875	2875	2875	2875	0
130	20240628	190000	123371600	2875	2875	2875	2875	0
131	20240628	185900	123371600	2875	2875	2875	2875	0
132	20240628	185800	123371600	2875	2875	2875	2875	0
133	20240628	185700	123371600	2875	2875	2875	2875	0
134	20240628	185600	123371600	2875	2875	2875	2875	0
135	20240628	185500	123371600	2875	2875	2875	2875	0
136	20240628	185400	123371600	2875	2875	2875	2875	0
137	20240628	185300	123371600	2875	2875	2875	2875	0
138	20240628	185200	123371600	2875	2875	2875	2875	0
139	20240628	185100	123371600	2875	2875	2875	2875	0
140	20240628	185000	123371600	2875	2875	2875	2875	0
141	20240628	184900	123371600	2875	2875	2875	2875	0
142	20240628	184800	123371600	2875	2875	2875	2875	0
143	20240628	184700	123371600	2875	2875	2875	2875	0
144	20240628	184600	123371600	2875	2875	2875	2875	0
145	20240628	184500	123371600	2875	2875	2875	2875	0
146	20240628	184400	123371600	2875	2875	2875	2875	0
147	20240628	184300	123371600	2875	2875	2875	2875	0
148	20240628	184200	123371600	2875	2875	2875	2875	0
149	20240628	184100	123371600	2875	2875	2875	2875	0
150	20240628	184000	123371600	2875	2875	2875	2875	0
151	20240628	183900	123371600	2875	2875	2875	2875	0
152	20240628	183800	123371600	2875	2875	2875	2875	2439
153	20240628	183700	123371600	2875	2875	2875	2875	0
154	20240628	183600	123371600	2875	2875	2875	2875	0
155	20240628	183500	123371600	2875	2875	2875	2875	0
156	20240628	183400	123371600	2875	2875	2875	2875	0
157	20240628	183300	123371600	2875	2875	2875	2875	0
158	20240628	183200	123371600	2875	2875	2875	2875	0
159	20240628	183100	123371600	2875	2875	2875	2875	0
160	20240628	183000	123371600	2875	2875	2875	2875	0
161	20240628	182900	123371600	2875	2875	2875	2875	0
162	20240628	182800	123371600	2875	2875	2875	2875	0
163	20240628	182700	123371600	2875	2875	2875	2875	0
164	20240628	182600	123371600	2875	2875	2875	2875	0
165	20240628	182500	123371600	2875	2875	2875	2875	0
166	20240628	182400	123371600	2875	2875	2875	2875	0
167	20240628	182300	123371600	2875	2875	2875	2875	0
168	20240628	182200	123371600	2875	2875	2875	2875	0
169	20240628	182100	123371600	2875	2875	2875	2875	0
170	20240628	182000	123371600	2875	2875	2875	2875	0
171	20240628	181900	123371600	2875	2875	2875	2875	0
172	20240628	181800	123371600	2875	2875	2875	2875	0
173	20240628	181700	123371600	2875	2875	2875	2875	0
174	20240628	181600	123371600	2875	2875	2875	2875	0
175	20240628	181500	123371600	2875	2875	2875	2875	0
176	20240628	181400	123371600	2875	2875	2875	2875	0
177	20240628	181300	123371600	2875	2875	2875	2875	0
178	20240628	181200	123371600	2875	2875	2875	2875	0
179	20240628	181100	123371600	2875	2875	2875	2875	0
180	20240628	181000	123371600	2875	2875	2875	2875	0
181	20240628	180900	123371600	2875	2875	2875	2875	0
182	20240628	180800	123371600	2875	2875	2875	2875	2439
183	20240628	180700	123371600	2875	2875	2875	2875	0
184	20240628	180600	123371600	2875	2875	2875	2875	0
185	20240628	180500	123371600	2875	2875	2875	2875	0
186	20240628	180400	123371600	2875	2875	2875	2875	0
187	20240628	180300	123371600	2875	2875	2875	2875	0
188	20240628	180200	123371600	2875	2875	2875	2875	0
189	20240628	180100	123371600	2875	2875	2875	2875	0
190	20240628	180000	123371600	2875	2875	2875	2875	0
191	20240628	175900	123371600	2875	2875	2875	2875	0
192	20240628	175800	123371600	2875	2875	2875	2875	0
193	20240628	175700	123371600	2875	2875	2875	2875	0
194	20240628	175600	123371600	2875	2875	2875	2875	0
195	20240628	175500	123371600	2875	2875	2875	2875	0
196	20240628	175400	123371600	2875	2875	2875	2875	0
197	20240628	175300	123371600	2875	2875	2875	2875	0
198	20240628	175200	123371600	2875	2875	2875	2875	0
199	20240628	175100	123371600	2875	2875	2875	2875	0
200	20240628	175000	123371600	2875	2875	2875	2875	0
201	20240628	174900	123371600	2875	2875	2875	2875	0
202	20240628	174800	123371600	2875	2875	2875	2875	0
203	20240628	174700	123371600	2875	2875	2875	2875	0
204	20240628	174600	123371600	2875	2875	2875	2875	0
205	20240628	174500	123371600	2875	2875	2875	2875	0
206	20240628	174400	123371600	2875	2875	2875	2875	0
207	20240628	174300	123371600	2875	2875	2875	2875	0
208	20240628	174200	123371600	2875	2875	2875	2875	0
209	20240628	174100	123371600	2875	2875	2875	2875	0
210	20240628	174000	123371600	2875	2875	2875	2875	0
211	20240628	173900	123371600	2875	2875	2875	2875	0
212	20240628	173800	123371600	2875	2875	2875	2875	2439
213	20240628	173700	123371600	2875	2875	2875	2875	0
214	20240628	173600	123371600	2875	2875	2875	2875	0
215	20240628	173500	123371600	2875	2875	2875	2875	0
216	20240628	173400	123371600	2875	2875	2875	2875	0
217	20240628	173300	123371600	2875	2875	2875	2875	0
218	20240628	173200	123371600	2875	2875	2875	2875	0
219	20240628	173100	123371600	2875	2875	2875	2875	0
220	20240628	173000	123371600	2875	2875	2875	2875	0
221	20240628	172900	123371600	2875	2875	2875	2875	0
222	20240628	172800	123371600	2875	2875	2875	2875	0
223	20240628	172700	123371600	2875	2875	2875	2875	0
224	20240628	172600	123371600	2875	2875	2875	2875	0
225	20240628	172500	123371600	2875	2875	2875	2875	0
226	20240628	172400	123371600	2875	2875	2875	2875	0
227	20240628	172300	123371600	2875	2875	2875	2875	0
228	20240628	172200	123371600	2875	2875	2875	2875	0
229	20240628	172100	123371600	2875	2875	2875	2875	0
230	20240628	172000	123371600	2875	2875	2875	2875	0
231	20240628	171900	123371600	2875	2875	2875	2875	0
232	20240628	171800	123371600	2875	2875	2875	2875	0
233	20240628	171700	123371600	2875	2875	2875	2875	0
234	20240628	171600	123371600	2875	2875	2875	2875	0
235	20240628	171500	123371600	2875	2875	2875	2875	0
236	20240628	171400	123371600	2875	2875	2875	2875	0
237	20240628	171300	123371600	2875	2875	2875	2875	0
238	20240628	171200	123371600	2875	2875	2875	2875	0
239	20240628	171100	123371600	2875	2875	2875	2875	0
240	20240628	171000	123371600	2875	2875	2875	2875	0
241	20240628	170900	123371600	2875	2875	2875	2875	0
242	20240628	170800	123371600	2875	2875	2875	2875	2439
243	20240628	170700	123371600	2875	2875	2875	2875	0
244	20240628	170600	123371600	2875	2875	2875	2875	0
245	20240628	170500	123371600	2875	2875	2875	2875	0
246	20240628	170400	123371600	2875	2875	2875	2875	0
247	20240628	170300	123371600	2875	2875	2875	2875	0
248	20240628	170200	123371600	2875	2875	2875	2875	0
249	20240628	170100	123371600	2875	2875	2875	2875	0
250	20240628	170000	123371600	2875	2875	2875	2875	0
251	20240628	165900	123371600	2875	2875	2875	2875	0
252	20240628	165800	123371600	2875	2875	2875	2875	0
253	20240628	165700	123371600	2875	2875	2875	2875	0
254	20240628	165600	123371600	2875	2875	2875	2875	0
255	20240628	165500	123371600	2875	2875	2875	2875	0
256	20240628	165400	123371600	2875	2875	2875	2875	0
257	20240628	165300	123371600	2875	2875	2875	2875	0
258	20240628	165200	123371600	2875	2875	2875	2875	0
259	20240628	165100	123371600	2875	2875	2875	2875	0
260	20240628	165000	123371600	2875	2875	2875	2875	0
261	20240628	164900	123371600	2875	2875	2875	2875	0
262	20240628	164800	123371600	2875	2875	2875	2875	0
263	20240628	164700	123371600	2875	2875	2875	2875	0
264	20240628	164600	123371600	2875	2875	2875	2875	0
265	20240628	164500	123371600	2875	2875	2875	2875	0
266	20240628	164400	123371600	2875	2875	2875	2875	0
267	20240628	164300	123371600	2875	2875	2875	2875	0
268	20240628	164200	123371600	2875	2875	2875	2875	0
269	20240628	164100	123371600	2875	2875	2875	2875	0
270	20240628	164000	123371600	2875	2875	2875	2875	0
271	20240628	163900	123371600	2875	2875	2875	2875	0
272	20240628	163800	123371600	2875	2875	2875	2875	2439
273	20240628	163700	123371600	2875	2875	2875	2875	0
274	20240628	163600	123371600	2875	2875	2875	2875	0
275	20240628	163500	123371600	2875	2875	2875	2875	0
276	20240628	163400	123371600	2875	2875	2875	2875	0
277	20240628	163300	123371600	2875	2875	2875	2875	0
278	20240628	163200	123371600	2875	2875	2875	2875	0
279	20240628	163100	123371600	2875	2875	2875	2875	0
280	20240628	163000	123371600	2875	2875	2875	2875	0
281	20240628	162900	123371600	2875	2875	2875	2875	0
282	20240628	162800	123371600	2875	2875	2875	2875	0
283	20240628	162700	123371600	2875	2875	2875	2875	0
284	20240628	162600	123371600	2875	2875	2875	2875	0
285	20240628	162500	123371600	2875	2875	2875	2875	0
286	20240628	162400	123371600	2875	2875	2875	2875	0
287	20240628	162300	123371600	2875	2875	2875	2875	0
288	20240628	162200	123371600	2875	2875	2875	2875	0
289	20240628	162100	123371600	2875	2875	2875	2875	0
290	20240628	162000	123371600	2875	2875	2875	2875	0
291	20240628	161900	123371600	2875	2875	2875	2875	0
292	20240628	161800	123371600	2875	2875	2875	2875	0
293	20240628	161700	123371600	2875	2875	2875	2875	0
294	20240628	161600	123371600	2875	2875	2875	2875	0
295	20240628	161500	123371600	2875	2875	2875	2875	0
296	20240628	161400	123371600	2875	2875	2875	2875	0
297	20240628	161300	123371600	2875	2875	2875	2875	0
298	20240628	161200	123371600	2875	2875	2875	2875	0
299	20240628	161100	123371600	2875	2875	2875	2875	0
300	20240628	161000	123371600	2875	2875	2875	2875	0
301	20240628	160900	123371600	2875	2875	2875	2875	0
302	20240628	160800	123371600	2875	2875	2875	2875	2439
303	20240628	160700	123371600	2875	2875	2875	2875	0
304	20240628	160600	123371600	2875	2875	2875	2875	0
305	20240628	160500	123371600	2875	2875	2875	2875	0
306	20240628	160400	123371600	2875	2875	2875	2875	0
307	20240628	160300	123371600	2875	2875	2875	2875	0
308	20240628	160200	123371600	2875	2875	2875	2875	0
309	20240628	160100	123371600	2875	2875	2875	2875	0
310	20240628	160000	123371600	2875	2875	2875	2875	0
311	20240628	155900	123371600	2875	2875	2875	2875	0
312	20240628	155800	123371600	2875	2875	2875	2875	0
313	20240628	155700	123371600	2875	2875	2875	2875	0
314	20240628	155600	123371600	2875	2875	2875	2875	0
315	20240628	155500	123371600	2875	2875	2875	2875	0
316	20240628	155400	123371600	2875	2875	2875	2875	0
317	20240628	155300	123371600	2875	2875	2875	2875	0
318	20240628	155200	123371600	2875	2875	2875	2875	0
319	20240628	155100	123371600	2875	2875	2875	2875	0
320	20240628	155000	123371600	2875	2875	2875	2875	0
321	20240628	154900	123371600	2875	2875	2875	2875	0
322	20240628	154800	123371600	2875	2875	2875	2875	0
323	20240628	154700	123371600	2875	2875	2875	2875	0
324	20240628	154600	123371600	2875	2875	2875	2875	0
325	20240628	154500	123371600	2875	2875	2875	2875	0
326	20240628	154400	123371600	2875	2875	2875	2875	0
327	20240628	154300	123371600	2875	2875	2875	2875	0
328	20240628	154200	123371600	2875	2875	2875	2875	0
329	20240628	154100	123371600	2875	2875	2875	2875	0
330	20240628	154000	123371600	2875	2875	2875	2875	0
331	20240628	153900	123371600	2875	2875	2875	2875	0
332	20240628	153800	123371600	2875	2875	2875	2875	2439
333	20240628	153700	123371600	2875	2875	2875	2875	0
334	20240628	153600	123371600	2875	2875	2875	2875	0
335	20240628	153500	123371600	2875	2875	2875	2875	0
336	20240628	153400	123371600	2875	2875	2875	2875	0
337	20240628	153300	123371600	2875	2875	2875	2875	0
338	20240628	153200	123371600	2875	2875	2875	2875	0
339	20240628	153100	123371600	2875	2875	2875	2875	0
340	20240628	153000	123371600	2875	2875	2875	2875	2439
341	20240628	152900	116359475	2860	2860	2860	2860	0
342	20240628	152800	116359475	2860	2860	2860	2860	0
343	20240628	152700	116359475	2860	2860	2860	2860	0
344	20240628	152600	116359475	2860	2860	2860	2860	0
345	20240628	152500	116359475	2860	2860	2860	2860	0
346	20240628	152400	116359475	2860	2860	2860	2860	0
347	20240628	152300	116359475	2860	2860	2860	2860	0
348	20240628	152200	116359475	2860	2860	2860	2860	0
349	20240628	152100	116359475	2860	2860	2860	2860	0
350	20240628	152000	116359475	2860	2860	2860	2860	0
351	20240628	151900	116359475	2860	2860	2860	2860	69
352	20240628	151800	116162135	2865	2860	2865	2860	6
353	20240628	151700	116144950	2860	2860	2860	2860	725
354	20240628	151600	114071450	2865	2860	2865	2860	426
355	20240628	151500	112851070	2865	2865	2865	2865	0
356	20240628	151400	112851070	2865	2865	2865	2865	2
357	20240628	151300	112845340	2860	2860	2860	2860	207
358	20240628	151200	112253320	2860	2860	2860	2860	158
359	20240628	151100	111801440	2860	2860	2860	2860	0
360	20240628	151000	111801440	2860	2860	2860	2860	32
361	20240628	150900	111709920	2860	2860	2860	2860	0
362	20240628	150800	111709920	2860	2860	2860	2860	0
363	20240628	150700	111709920	2860	2860	2860	2860	813
364	20240628	150600	109384740	2860	2860	2860	2860	100
365	20240628	150500	109098740	2860	2860	2860	2860	0
366	20240628	150400	109098740	2860	2860	2860	2860	10
367	20240628	150300	109070140	2860	2860	2860	2860	0
368	20240628	150200	109070140	2860	2860	2860	2860	0
369	20240628	150100	109070140	2860	2860	2860	2860	0
370	20240628	150000	109070140	2860	2860	2860	2860	216
371	20240628	145900	108452380	2860	2860	2860	2860	0
372	20240628	145800	108452380	2860	2860	2860	2860	45
373	20240628	145700	108323680	2860	2860	2860	2860	0
374	20240628	145600	108323680	2860	2860	2860	2860	0
375	20240628	145500	108323680	2860	2860	2860	2860	0
376	20240628	145400	108323680	2860	2860	2860	2860	0
377	20240628	145300	108323680	2860	2860	2860	2860	0
378	20240628	145200	108323680	2860	2860	2860	2860	0
379	20240628	145100	108323680	2860	2860	2860	2860	10
380	20240628	145000	108295080	2860	2860	2860	2860	100
381	20240628	144900	108009080	2855	2855	2855	2855	0
382	20240628	144800	108009080	2855	2855	2855	2855	34
383	20240628	144700	107912010	2855	2855	2855	2855	0
384	20240628	144600	107912010	2855	2855	2855	2855	0
385	20240628	144500	107912010	2855	2855	2855	2855	5
386	20240628	144400	107897735	2855	2855	2855	2855	0
387	20240628	144300	107897735	2855	2855	2855	2855	0
388	20240628	144200	107897735	2855	2855	2855	2855	0
389	20240628	144100	107897735	2855	2855	2855	2855	0
390	20240628	144000	107897735	2855	2855	2855	2855	0
391	20240628	143900	107897735	2855	2855	2855	2855	0
392	20240628	143800	107897735	2855	2855	2855	2855	0
393	20240628	143700	107897735	2855	2855	2855	2855	59
394	20240628	143600	107729290	2855	2855	2855	2855	0
395	20240628	143500	107729290	2855	2855	2855	2855	0
396	20240628	143400	107729290	2855	2855	2855	2855	0
397	20240628	143300	107729290	2855	2855	2855	2855	12
398	20240628	143200	107695030	2855	2855	2855	2855	880
399	20240628	143100	105182630	2850	2850	2850	2850	0
400	20240628	143000	105182630	2850	2850	2850	2850	256
401	20240628	142900	104453030	2850	2850	2850	2850	6
402	20240628	142800	104435930	2855	2855	2855	2855	30
403	20240628	142700	104350280	2855	2855	2855	2855	50
404	20240628	142600	104207530	2850	2850	2850	2850	0
405	20240628	142500	104207530	2850	2850	2850	2850	0
406	20240628	142400	104207530	2850	2850	2850	2850	95
407	20240628	142300	103936780	2855	2855	2855	2855	0
408	20240628	142200	103936780	2855	2855	2855	2855	0
409	20240628	142100	103936780	2855	2855	2855	2855	0
410	20240628	142000	103936780	2855	2855	2855	2855	100
411	20240628	141900	103651280	2855	2855	2855	2855	0
412	20240628	141800	103651280	2855	2855	2855	2855	0
413	20240628	141700	103651280	2855	2855	2855	2855	0
414	20240628	141600	103651280	2855	2855	2855	2855	0
415	20240628	141500	103651280	2855	2855	2855	2855	0
416	20240628	141400	103651280	2855	2855	2855	2855	0
417	20240628	141300	103651280	2855	2860	2860	2855	955
418	20240628	141200	100924680	2860	2860	2860	2860	0
419	20240628	141100	100924680	2860	2860	2860	2860	50
420	20240628	141000	100781680	2865	2865	2865	2865	0
421	20240628	140900	100781680	2865	2865	2865	2865	0
422	20240628	140800	100781680	2865	2865	2865	2865	0
423	20240628	140700	100781680	2865	2865	2865	2865	400
424	20240628	140600	99635680	2865	2865	2865	2865	0
425	20240628	140500	99635680	2865	2865	2865	2865	0
426	20240628	140400	99635680	2865	2865	2865	2865	0
427	20240628	140300	99635680	2865	2865	2865	2865	0
428	20240628	140200	99635680	2865	2865	2865	2865	0
429	20240628	140100	99635680	2865	2865	2865	2865	0
430	20240628	140000	99635680	2865	2865	2865	2865	0
431	20240628	135900	99635680	2865	2865	2865	2865	0
432	20240628	135800	99635680	2865	2865	2865	2865	0
433	20240628	135700	99635680	2865	2865	2865	2865	0
434	20240628	135600	99635680	2865	2865	2865	2865	0
435	20240628	135500	99635680	2865	2865	2865	2865	0
436	20240628	135400	99635680	2865	2865	2865	2865	0
437	20240628	135300	99635680	2865	2865	2865	2865	0
438	20240628	135200	99635680	2865	2865	2865	2865	0
439	20240628	135100	99635680	2865	2865	2865	2865	17
440	20240628	135000	99586975	2855	2855	2855	2855	2
441	20240628	134900	99581265	2855	2855	2855	2855	0
442	20240628	134800	99581265	2855	2855	2855	2855	0
443	20240628	134700	99581265	2855	2855	2855	2855	290
444	20240628	134600	98753315	2865	2865	2865	2865	0
445	20240628	134500	98753315	2865	2865	2865	2865	0
446	20240628	134400	98753315	2865	2865	2865	2865	0
447	20240628	134300	98753315	2865	2865	2865	2865	1
448	20240628	134200	98750450	2850	2855	2855	2850	39
449	20240628	134100	98639110	2855	2855	2855	2855	0
450	20240628	134000	98639110	2855	2855	2855	2855	0
451	20240628	133900	98639110	2855	2855	2855	2855	100
452	20240628	133800	98353610	2855	2855	2855	2855	10
453	20240628	133700	98325060	2855	2855	2855	2855	0
454	20240628	133600	98325060	2855	2855	2855	2855	0
455	20240628	133500	98325060	2855	2855	2855	2855	0
456	20240628	133400	98325060	2855	2855	2855	2855	75
457	20240628	133300	98110935	2855	2855	2855	2855	300
458	20240628	133200	97254435	2855	2855	2855	2855	0
459	20240628	133100	97254435	2855	2855	2855	2855	0
460	20240628	133000	97254435	2855	2855	2855	2855	2
461	20240628	132900	97248725	2855	2855	2855	2855	0
462	20240628	132800	97248725	2855	2855	2855	2855	0
463	20240628	132700	97248725	2855	2855	2855	2855	0
464	20240628	132600	97248725	2855	2855	2855	2855	9
465	20240628	132500	97223030	2855	2855	2855	2855	0
466	20240628	132400	97223030	2855	2855	2855	2855	0
467	20240628	132300	97223030	2855	2855	2855	2855	8
468	20240628	132200	97200190	2855	2855	2855	2855	246
469	20240628	132100	96497860	2865	2865	2865	2865	0
470	20240628	132000	96497860	2865	2865	2865	2865	0
471	20240628	131900	96497860	2865	2865	2865	2865	0
472	20240628	131800	96497860	2865	2865	2865	2865	0
473	20240628	131700	96497860	2865	2865	2865	2865	0
474	20240628	131600	96497860	2865	2865	2865	2865	0
475	20240628	131500	96497860	2865	2865	2865	2865	0
476	20240628	131400	96497860	2865	2865	2865	2865	0
477	20240628	131300	96497860	2865	2860	2865	2860	7
478	20240628	131200	96477835	2860	2860	2860	2860	7
479	20240628	131100	96457815	2855	2860	2860	2855	2
480	20240628	131000	96452100	2865	2865	2865	2865	0
481	20240628	130900	96452100	2865	2865	2865	2865	0
482	20240628	130800	96452100	2865	2865	2865	2865	0
483	20240628	130700	96452100	2865	2865	2865	2865	0
484	20240628	130600	96452100	2865	2865	2865	2865	0
485	20240628	130500	96452100	2865	2865	2865	2865	0
486	20240628	130400	96452100	2865	2865	2865	2865	0
487	20240628	130300	96452100	2865	2865	2865	2865	390
488	20240628	130200	95334750	2855	2855	2855	2855	0
489	20240628	130100	95334750	2855	2855	2855	2855	30
490	20240628	130000	95249100	2855	2855	2855	2855	0
491	20240628	125900	95249100	2855	2855	2855	2855	220
492	20240628	125800	94621000	2855	2855	2855	2855	0
493	20240628	125700	94621000	2855	2860	2860	2855	18
494	20240628	125600	94569560	2850	2850	2850	2850	0
495	20240628	125500	94569560	2850	2850	2850	2850	0
496	20240628	125400	94569560	2850	2850	2850	2850	0
497	20240628	125300	94569560	2850	2850	2850	2850	0
498	20240628	125200	94569560	2850	2850	2850	2850	0
499	20240628	125100	94569560	2850	2850	2850	2850	959
500	20240628	125000	91836410	2855	2855	2855	2855	0
501	20240628	124900	91836410	2855	2855	2855	2855	150
502	20240628	124800	91408160	2865	2865	2865	2865	0
503	20240628	124700	91408160	2865	2865	2865	2865	0
504	20240628	124600	91408160	2865	2865	2865	2865	0
505	20240628	124500	91408160	2865	2865	2865	2865	10
506	20240628	124400	91379510	2865	2850	2865	2850	2010
507	20240628	124300	85650260	2865	2865	2865	2865	70
508	20240628	124200	85449710	2865	2865	2865	2865	95
509	20240628	124100	85177535	2865	2865	2865	2865	0
510	20240628	124000	85177535	2865	2865	2865	2865	0
511	20240628	123900	85177535	2865	2865	2865	2865	0
512	20240628	123800	85177535	2865	2865	2865	2865	0
513	20240628	123700	85177535	2865	2865	2865	2865	34
514	20240628	123600	85080125	2865	2865	2865	2865	0
515	20240628	123500	85080125	2865	2865	2865	2865	0
516	20240628	123400	85080125	2865	2865	2865	2865	676
517	20240628	123300	83143385	2865	2865	2865	2865	200
518	20240628	123200	82570385	2865	2865	2865	2865	0
519	20240628	123100	82570385	2865	2865	2865	2865	0
520	20240628	123000	82570385	2865	2865	2865	2865	0
521	20240628	122900	82570385	2865	2865	2865	2865	0
522	20240628	122800	82570385	2865	2865	2865	2865	0
523	20240628	122700	82570385	2865	2865	2865	2865	0
524	20240628	122600	82570385	2865	2865	2865	2865	0
525	20240628	122500	82570385	2865	2865	2865	2865	0
526	20240628	122400	82570385	2865	2865	2865	2865	100
527	20240628	122300	82283885	2865	2865	2865	2865	100
528	20240628	122200	81997385	2860	2860	2860	2860	0
529	20240628	122100	81997385	2860	2860	2860	2860	0
530	20240628	122000	81997385	2860	2860	2860	2860	0
531	20240628	121900	81997385	2860	2860	2860	2860	0
532	20240628	121800	81997385	2860	2860	2860	2860	221
533	20240628	121700	81365325	2860	2860	2860	2860	0
534	20240628	121600	81365325	2860	2855	2860	2850	2167
535	20240628	121500	75188465	2855	2855	2855	2855	35
536	20240628	121400	75088540	2855	2855	2855	2855	0
537	20240628	121300	75088540	2855	2855	2855	2855	0
538	20240628	121200	75088540	2855	2855	2855	2855	0
539	20240628	121100	75088540	2855	2855	2855	2855	0
540	20240628	121000	75088540	2855	2855	2855	2855	0
541	20240628	120900	75088540	2855	2855	2855	2855	0
542	20240628	120800	75088540	2855	2855	2855	2855	0
543	20240628	120700	75088540	2855	2855	2855	2855	0
544	20240628	120600	75088540	2855	2855	2855	2855	0
545	20240628	120500	75088540	2855	2855	2855	2855	0
546	20240628	120400	75088540	2855	2855	2855	2855	925
547	20240628	120300	72447665	2855	2855	2855	2855	0
548	20240628	120200	72447665	2855	2855	2855	2855	1
549	20240628	120100	72444810	2855	2855	2855	2855	500
550	20240628	120000	71017310	2860	2860	2860	2860	0
551	20240628	115900	71017310	2860	2860	2860	2860	0
552	20240628	115800	71017310	2860	2860	2860	2860	0
553	20240628	115700	71017310	2860	2860	2860	2860	50
554	20240628	115600	70874310	2860	2860	2860	2860	8
555	20240628	115500	70851430	2860	2860	2860	2860	0
556	20240628	115400	70851430	2860	2860	2860	2860	0
557	20240628	115300	70851430	2860	2860	2860	2860	0
558	20240628	115200	70851430	2860	2860	2860	2860	500
559	20240628	115100	69421430	2860	2860	2860	2860	0
560	20240628	115000	69421430	2860	2860	2860	2860	0
561	20240628	114900	69421430	2860	2860	2860	2860	0
562	20240628	114800	69421430	2860	2860	2860	2860	0
563	20240628	114700	69421430	2860	2860	2860	2860	0
564	20240628	114600	69421430	2860	2860	2860	2860	50
565	20240628	114500	69278430	2860	2860	2860	2860	134
566	20240628	114400	68895190	2860	2860	2860	2860	66
567	20240628	114300	68706430	2860	2860	2860	2860	5
568	20240628	114200	68692130	2860	2860	2860	2860	0
569	20240628	114100	68692130	2860	2860	2860	2860	0
570	20240628	114000	68692130	2860	2860	2860	2860	30
571	20240628	113900	68606330	2860	2860	2860	2860	3
572	20240628	113800	68597750	2860	2860	2860	2860	0
573	20240628	113700	68597750	2860	2860	2860	2860	0
574	20240628	113600	68597750	2860	2860	2860	2860	0
575	20240628	113500	68597750	2860	2860	2860	2860	0
576	20240628	113400	68597750	2860	2860	2860	2860	10
577	20240628	113300	68569150	2860	2860	2860	2860	100
578	20240628	113200	68283150	2860	2860	2860	2860	400
579	20240628	113100	67139150	2860	2860	2860	2860	100
580	20240628	113000	66853150	2860	2860	2860	2860	50
581	20240628	112900	66710150	2875	2875	2875	2875	0
582	20240628	112800	66710150	2875	2875	2875	2875	0
583	20240628	112700	66710150	2875	2875	2875	2875	0
584	20240628	112600	66710150	2875	2875	2875	2875	0
585	20240628	112500	66710150	2875	2875	2875	2875	0
586	20240628	112400	66710150	2875	2875	2875	2875	0
587	20240628	112300	66710150	2875	2875	2875	2875	0
588	20240628	112200	66710150	2875	2875	2875	2875	201
589	20240628	112100	66132275	2875	2875	2875	2875	0
590	20240628	112000	66132275	2875	2875	2875	2875	0
591	20240628	111900	66132275	2875	2875	2875	2875	154
592	20240628	111800	65689525	2875	2875	2875	2875	0
593	20240628	111700	65689525	2875	2875	2875	2875	2
594	20240628	111600	65683775	2875	2875	2875	2875	0
595	20240628	111500	65683775	2875	2875	2875	2875	0
596	20240628	111400	65683775	2875	2875	2875	2875	0
597	20240628	111300	65683775	2875	2875	2875	2875	0
598	20240628	111200	65683775	2875	2875	2875	2875	0
599	20240628	111100	65683775	2875	2875	2875	2875	0
600	20240628	111000	65683775	2875	2875	2875	2875	0
601	20240628	110900	65683775	2875	2875	2875	2875	0
602	20240628	110800	65683775	2875	2875	2875	2875	0
603	20240628	110700	65683775	2875	2875	2875	2875	470
604	20240628	110600	64332525	2875	2875	2875	2875	776
605	20240628	110500	62101525	2875	2865	2875	2850	6413
606	20240628	110400	43782980	2865	2865	2865	2865	0
607	20240628	110300	43782980	2865	2865	2865	2865	0
608	20240628	110200	43782980	2865	2865	2865	2865	0
609	20240628	110100	43782980	2865	2865	2865	2865	0
610	20240628	110000	43782980	2865	2865	2865	2865	0
611	20240628	105900	43782980	2865	2865	2865	2865	0
612	20240628	105800	43782980	2865	2865	2865	2865	0
613	20240628	105700	43782980	2865	2865	2865	2865	0
614	20240628	105600	43782980	2865	2865	2865	2865	0
615	20240628	105500	43782980	2865	2865	2865	2865	3
616	20240628	105400	43774385	2865	2865	2865	2865	4
617	20240628	105300	43762925	2860	2860	2860	2860	0
618	20240628	105200	43762925	2860	2860	2860	2860	0
619	20240628	105100	43762925	2860	2860	2860	2860	0
620	20240628	105000	43762925	2860	2860	2860	2860	0
621	20240628	104900	43762925	2860	2860	2860	2860	0
622	20240628	104800	43762925	2860	2860	2860	2860	50
623	20240628	104700	43619925	2860	2860	2860	2860	0
624	20240628	104600	43619925	2860	2860	2860	2860	0
625	20240628	104500	43619925	2860	2860	2860	2860	0
626	20240628	104400	43619925	2860	2860	2860	2860	0
627	20240628	104300	43619925	2860	2860	2875	2860	14
628	20240628	104200	43579870	2860	2860	2860	2860	0
629	20240628	104100	43579870	2860	2860	2860	2860	0
630	20240628	104000	43579870	2860	2860	2860	2860	0
631	20240628	103900	43579870	2860	2860	2860	2860	0
632	20240628	103800	43579870	2860	2860	2860	2860	0
633	20240628	103700	43579870	2860	2865	2865	2860	2000
634	20240628	103600	37855655	2865	2865	2865	2865	0
635	20240628	103500	37855655	2865	2865	2865	2865	540
636	20240628	103400	36308555	2865	2865	2865	2865	80
637	20240628	103300	36079355	2865	2865	2865	2865	77
638	20240628	103200	35858750	2865	2865	2865	2865	0
639	20240628	103100	35858750	2865	2865	2865	2865	0
640	20240628	103000	35858750	2865	2865	2865	2865	258
641	20240628	102900	35119580	2865	2865	2865	2865	20
642	20240628	102800	35062280	2880	2880	2880	2880	0
643	20240628	102700	35062280	2880	2880	2880	2880	0
644	20240628	102600	35062280	2880	2880	2880	2880	0
645	20240628	102500	35062280	2880	2880	2880	2880	0
646	20240628	102400	35062280	2880	2880	2880	2880	0
647	20240628	102300	35062280	2880	2880	2880	2880	0
648	20240628	102200	35062280	2880	2880	2880	2880	0
649	20240628	102100	35062280	2880	2880	2880	2880	1
650	20240628	102000	35059400	2880	2880	2880	2880	0
651	20240628	101900	35059400	2880	2880	2880	2880	0
652	20240628	101800	35059400	2880	2880	2880	2880	0
653	20240628	101700	35059400	2880	2880	2880	2880	0
654	20240628	101600	35059400	2880	2870	2880	2850	5412
655	20240628	101500	19568080	2870	2870	2870	2870	0
656	20240628	101400	19568080	2870	2870	2870	2870	0
657	20240628	101300	19568080	2870	2870	2870	2870	200
658	20240628	101200	18994080	2875	2875	2875	2875	0
659	20240628	101100	18994080	2875	2870	2875	2870	31
660	20240628	101000	18905085	2870	2870	2870	2870	5
661	20240628	100900	18890735	2870	2870	2870	2870	19
662	20240628	100800	18836205	2870	2870	2870	2870	1
663	20240628	100700	18833335	2870	2870	2870	2870	160
664	20240628	100600	18374135	2870	2870	2870	2870	1
665	20240628	100500	18371265	2870	2870	2870	2870	0
666	20240628	100400	18371265	2870	2870	2870	2870	0
667	20240628	100300	18371265	2870	2870	2870	2870	0
668	20240628	100200	18371265	2870	2870	2870	2870	1
669	20240628	100100	18368395	2870	2870	2870	2870	8
670	20240628	100000	18345435	2870	2870	2870	2870	0
671	20240628	095900	18345435	2870	2870	2870	2870	1
672	20240628	095800	18342565	2870	2870	2870	2870	6
673	20240628	095700	18325345	2870	2870	2870	2870	1
674	20240628	095600	18322475	2865	2865	2865	2865	0
675	20240628	095500	18322475	2865	2865	2865	2865	25
676	20240628	095400	18250850	2870	2865	2870	2865	12
677	20240628	095300	18216440	2870	2870	2870	2870	0
678	20240628	095200	18216440	2870	2870	2870	2870	0
679	20240628	095100	18216440	2870	2870	2870	2870	0
680	20240628	095000	18216440	2870	2870	2870	2870	0
681	20240628	094900	18216440	2870	2870	2870	2870	0
682	20240628	094800	18216440	2870	2870	2870	2870	13
683	20240628	094700	18179130	2865	2865	2865	2865	0
684	20240628	094600	18179130	2865	2865	2865	2865	63
685	20240628	094500	17998635	2865	2865	2865	2865	0
686	20240628	094400	17998635	2865	2865	2865	2865	0
687	20240628	094300	17998635	2865	2865	2865	2865	260
688	20240628	094200	17253735	2865	2865	2865	2865	70
689	20240628	094100	17053185	2870	2870	2870	2870	137
690	20240628	094000	16659995	2870	2870	2870	2870	0
691	20240628	093900	16659995	2870	2870	2870	2870	0
692	20240628	093800	16659995	2870	2870	2870	2870	0
693	20240628	093700	16659995	2870	2870	2870	2870	2
694	20240628	093600	16654255	2885	2885	2885	2885	1
695	20240628	093500	16651370	2880	2880	2880	2880	100
696	20240628	093400	16363370	2880	2880	2880	2880	0
697	20240628	093300	16363370	2880	2880	2880	2880	0
698	20240628	093200	16363370	2880	2880	2880	2880	0
699	20240628	093100	16363370	2880	2880	2880	2880	0
700	20240628	093000	16363370	2880	2880	2880	2880	1
701	20240628	092900	16360490	2875	2875	2875	2875	104
702	20240628	092800	16061490	2875	2875	2875	2875	1
703	20240628	092700	16058615	2875	2875	2875	2875	349
704	20240628	092600	15055240	2875	2875	2875	2875	0
705	20240628	092500	15055240	2875	2875	2875	2875	20
706	20240628	092400	14997740	2875	2875	2875	2875	0
707	20240628	092300	14997740	2875	2875	2875	2875	0
708	20240628	092200	14997740	2875	2875	2875	2875	1300
709	20240628	092100	11260240	2875	2875	2875	2875	0
710	20240628	092000	11260240	2875	2875	2875	2875	0
711	20240628	091900	11260240	2875	2875	2875	2875	0
712	20240628	091800	11260240	2875	2870	2875	2870	184
713	20240628	091700	10732150	2870	2870	2870	2870	4
714	20240628	091600	10720670	2870	2870	2870	2870	1
715	20240628	091500	10717800	2855	2855	2855	2855	0
716	20240628	091400	10717800	2855	2855	2855	2855	343
717	20240628	091300	9738535	2855	2855	2855	2855	359
718	20240628	091200	8713590	2855	2860	2860	2855	778
719	20240628	091100	6492055	2860	2860	2860	2860	583
720	20240628	091000	4824675	2865	2865	2865	2865	105
721	20240628	090900	4523850	2865	2865	2865	2865	0
722	20240628	090800	4523850	2865	2865	2865	2865	10
723	20240628	090700	4495200	2865	2865	2865	2865	970
724	20240628	090600	1716150	2875	2875	2875	2875	0
725	20240628	090500	1716150	2875	2875	2875	2875	0
726	20240628	090400	1716150	2875	2875	2875	2875	0
727	20240628	090300	1716150	2875	2875	2875	2875	0
728	20240628	090200	1716150	2875	2875	2875	2875	1
729	20240628	090100	1713275	2875	2875	2875	2875	7
730	20240628	090000	1693150	2875	2860	2875	2860	592