KissMeData/138070/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	202900	178643975	2970	2970	2970	2970	4338
3	20240628	202800	178643975	2970	2970	2970	2970	0
4	20240628	202700	178643975	2970	2970	2970	2970	0
5	20240628	202600	178643975	2970	2970	2970	2970	0
6	20240628	202500	178643975	2970	2970	2970	2970	0
7	20240628	202400	178643975	2970	2970	2970	2970	0
8	20240628	202300	178643975	2970	2970	2970	2970	0
9	20240628	202200	178643975	2970	2970	2970	2970	0
10	20240628	202100	178643975	2970	2970	2970	2970	0
11	20240628	202000	178643975	2970	2970	2970	2970	0
12	20240628	201900	178643975	2970	2970	2970	2970	0
13	20240628	201800	178643975	2970	2970	2970	2970	0
14	20240628	201700	178643975	2970	2970	2970	2970	0
15	20240628	201600	178643975	2970	2970	2970	2970	0
16	20240628	201500	178643975	2970	2970	2970	2970	0
17	20240628	201400	178643975	2970	2970	2970	2970	0
18	20240628	201300	178643975	2970	2970	2970	2970	0
19	20240628	201200	178643975	2970	2970	2970	2970	0
20	20240628	201100	178643975	2970	2970	2970	2970	0
21	20240628	201000	178643975	2970	2970	2970	2970	0
22	20240628	200900	178643975	2970	2970	2970	2970	0
23	20240628	200800	178643975	2970	2970	2970	2970	0
24	20240628	200700	178643975	2970	2970	2970	2970	0
25	20240628	200600	178643975	2970	2970	2970	2970	0
26	20240628	200500	178643975	2970	2970	2970	2970	0
27	20240628	200400	178643975	2970	2970	2970	2970	0
28	20240628	200300	178643975	2970	2970	2970	2970	0
29	20240628	200200	178643975	2970	2970	2970	2970	0
30	20240628	200100	178643975	2970	2970	2970	2970	0
31	20240628	200000	178643975	2970	2970	2970	2970	0
32	20240628	195900	178643975	2970	2970	2970	2970	4338
33	20240628	195800	178643975	2970	2970	2970	2970	0
34	20240628	195700	178643975	2970	2970	2970	2970	0
35	20240628	195600	178643975	2970	2970	2970	2970	0
36	20240628	195500	178643975	2970	2970	2970	2970	0
37	20240628	195400	178643975	2970	2970	2970	2970	0
38	20240628	195300	178643975	2970	2970	2970	2970	0
39	20240628	195200	178643975	2970	2970	2970	2970	0
40	20240628	195100	178643975	2970	2970	2970	2970	0
41	20240628	195000	178643975	2970	2970	2970	2970	0
42	20240628	194900	178643975	2970	2970	2970	2970	0
43	20240628	194800	178643975	2970	2970	2970	2970	0
44	20240628	194700	178643975	2970	2970	2970	2970	0
45	20240628	194600	178643975	2970	2970	2970	2970	0
46	20240628	194500	178643975	2970	2970	2970	2970	0
47	20240628	194400	178643975	2970	2970	2970	2970	0
48	20240628	194300	178643975	2970	2970	2970	2970	0
49	20240628	194200	178643975	2970	2970	2970	2970	0
50	20240628	194100	178643975	2970	2970	2970	2970	0
51	20240628	194000	178643975	2970	2970	2970	2970	0
52	20240628	193900	178643975	2970	2970	2970	2970	0
53	20240628	193800	178643975	2970	2970	2970	2970	0
54	20240628	193700	178643975	2970	2970	2970	2970	0
55	20240628	193600	178643975	2970	2970	2970	2970	0
56	20240628	193500	178643975	2970	2970	2970	2970	0
57	20240628	193400	178643975	2970	2970	2970	2970	0
58	20240628	193300	178643975	2970	2970	2970	2970	0
59	20240628	193200	178643975	2970	2970	2970	2970	0
60	20240628	193100	178643975	2970	2970	2970	2970	0
61	20240628	193000	178643975	2970	2970	2970	2970	0
62	20240628	192900	178643975	2970	2970	2970	2970	4338
63	20240628	192800	178643975	2970	2970	2970	2970	0
64	20240628	192700	178643975	2970	2970	2970	2970	0
65	20240628	192600	178643975	2970	2970	2970	2970	0
66	20240628	192500	178643975	2970	2970	2970	2970	0
67	20240628	192400	178643975	2970	2970	2970	2970	0
68	20240628	192300	178643975	2970	2970	2970	2970	0
69	20240628	192200	178643975	2970	2970	2970	2970	0
70	20240628	192100	178643975	2970	2970	2970	2970	0
71	20240628	192000	178643975	2970	2970	2970	2970	0
72	20240628	191900	178643975	2970	2970	2970	2970	0
73	20240628	191800	178643975	2970	2970	2970	2970	0
74	20240628	191700	178643975	2970	2970	2970	2970	0
75	20240628	191600	178643975	2970	2970	2970	2970	0
76	20240628	191500	178643975	2970	2970	2970	2970	0
77	20240628	191400	178643975	2970	2970	2970	2970	0
78	20240628	191300	178643975	2970	2970	2970	2970	0
79	20240628	191200	178643975	2970	2970	2970	2970	0
80	20240628	191100	178643975	2970	2970	2970	2970	0
81	20240628	191000	178643975	2970	2970	2970	2970	0
82	20240628	190900	178643975	2970	2970	2970	2970	0
83	20240628	190800	178643975	2970	2970	2970	2970	0
84	20240628	190700	178643975	2970	2970	2970	2970	0
85	20240628	190600	178643975	2970	2970	2970	2970	0
86	20240628	190500	178643975	2970	2970	2970	2970	0
87	20240628	190400	178643975	2970	2970	2970	2970	0
88	20240628	190300	178643975	2970	2970	2970	2970	0
89	20240628	190200	178643975	2970	2970	2970	2970	0
90	20240628	190100	178643975	2970	2970	2970	2970	0
91	20240628	190000	178643975	2970	2970	2970	2970	0
92	20240628	185900	178643975	2970	2970	2970	2970	4338
93	20240628	185800	178643975	2970	2970	2970	2970	0
94	20240628	185700	178643975	2970	2970	2970	2970	0
95	20240628	185600	178643975	2970	2970	2970	2970	0
96	20240628	185500	178643975	2970	2970	2970	2970	0
97	20240628	185400	178643975	2970	2970	2970	2970	0
98	20240628	185300	178643975	2970	2970	2970	2970	0
99	20240628	185200	178643975	2970	2970	2970	2970	0
100	20240628	185100	178643975	2970	2970	2970	2970	0
101	20240628	185000	178643975	2970	2970	2970	2970	0
102	20240628	184900	178643975	2970	2970	2970	2970	0
103	20240628	184800	178643975	2970	2970	2970	2970	0
104	20240628	184700	178643975	2970	2970	2970	2970	0
105	20240628	184600	178643975	2970	2970	2970	2970	0
106	20240628	184500	178643975	2970	2970	2970	2970	0
107	20240628	184400	178643975	2970	2970	2970	2970	0
108	20240628	184300	178643975	2970	2970	2970	2970	0
109	20240628	184200	178643975	2970	2970	2970	2970	0
110	20240628	184100	178643975	2970	2970	2970	2970	0
111	20240628	184000	178643975	2970	2970	2970	2970	0
112	20240628	183900	178643975	2970	2970	2970	2970	0
113	20240628	183800	178643975	2970	2970	2970	2970	0
114	20240628	183700	178643975	2970	2970	2970	2970	0
115	20240628	183600	178643975	2970	2970	2970	2970	0
116	20240628	183500	178643975	2970	2970	2970	2970	0
117	20240628	183400	178643975	2970	2970	2970	2970	0
118	20240628	183300	178643975	2970	2970	2970	2970	0
119	20240628	183200	178643975	2970	2970	2970	2970	0
120	20240628	183100	178643975	2970	2970	2970	2970	0
121	20240628	183000	178643975	2970	2970	2970	2970	0
122	20240628	182900	178643975	2970	2970	2970	2970	4338
123	20240628	182800	178643975	2970	2970	2970	2970	0
124	20240628	182700	178643975	2970	2970	2970	2970	0
125	20240628	182600	178643975	2970	2970	2970	2970	0
126	20240628	182500	178643975	2970	2970	2970	2970	0
127	20240628	182400	178643975	2970	2970	2970	2970	0
128	20240628	182300	178643975	2970	2970	2970	2970	0
129	20240628	182200	178643975	2970	2970	2970	2970	0
130	20240628	182100	178643975	2970	2970	2970	2970	0
131	20240628	182000	178643975	2970	2970	2970	2970	0
132	20240628	181900	178643975	2970	2970	2970	2970	0
133	20240628	181800	178643975	2970	2970	2970	2970	0
134	20240628	181700	178643975	2970	2970	2970	2970	0
135	20240628	181600	178643975	2970	2970	2970	2970	0
136	20240628	181500	178643975	2970	2970	2970	2970	0
137	20240628	181400	178643975	2970	2970	2970	2970	0
138	20240628	181300	178643975	2970	2970	2970	2970	0
139	20240628	181200	178643975	2970	2970	2970	2970	0
140	20240628	181100	178643975	2970	2970	2970	2970	0
141	20240628	181000	178643975	2970	2970	2970	2970	0
142	20240628	180900	178643975	2970	2970	2970	2970	0
143	20240628	180800	178643975	2970	2970	2970	2970	0
144	20240628	180700	178643975	2970	2970	2970	2970	0
145	20240628	180600	178643975	2970	2970	2970	2970	0
146	20240628	180500	178643975	2970	2970	2970	2970	0
147	20240628	180400	178643975	2970	2970	2970	2970	0
148	20240628	180300	178643975	2970	2970	2970	2970	0
149	20240628	180200	178643975	2970	2970	2970	2970	0
150	20240628	180100	178643975	2970	2970	2970	2970	0
151	20240628	180000	178643975	2970	2970	2970	2970	0
152	20240628	175900	178643975	2970	2970	2970	2970	4338
153	20240628	175800	178643975	2970	2970	2970	2970	0
154	20240628	175700	178643975	2970	2970	2970	2970	0
155	20240628	175600	178643975	2970	2970	2970	2970	0
156	20240628	175500	178643975	2970	2970	2970	2970	0
157	20240628	175400	178643975	2970	2970	2970	2970	0
158	20240628	175300	178643975	2970	2970	2970	2970	0
159	20240628	175200	178643975	2970	2970	2970	2970	0
160	20240628	175100	178643975	2970	2970	2970	2970	0
161	20240628	175000	178643975	2970	2970	2970	2970	0
162	20240628	174900	178643975	2970	2970	2970	2970	0
163	20240628	174800	178643975	2970	2970	2970	2970	0
164	20240628	174700	178643975	2970	2970	2970	2970	0
165	20240628	174600	178643975	2970	2970	2970	2970	0
166	20240628	174500	178643975	2970	2970	2970	2970	0
167	20240628	174400	178643975	2970	2970	2970	2970	0
168	20240628	174300	178643975	2970	2970	2970	2970	0
169	20240628	174200	178643975	2970	2970	2970	2970	0
170	20240628	174100	178643975	2970	2970	2970	2970	0
171	20240628	174000	178643975	2970	2970	2970	2970	0
172	20240628	173900	178643975	2970	2970	2970	2970	0
173	20240628	173800	178643975	2970	2970	2970	2970	0
174	20240628	173700	178643975	2970	2970	2970	2970	0
175	20240628	173600	178643975	2970	2970	2970	2970	0
176	20240628	173500	178643975	2970	2970	2970	2970	0
177	20240628	173400	178643975	2970	2970	2970	2970	0
178	20240628	173300	178643975	2970	2970	2970	2970	0
179	20240628	173200	178643975	2970	2970	2970	2970	0
180	20240628	173100	178643975	2970	2970	2970	2970	0
181	20240628	173000	178643975	2970	2970	2970	2970	0
182	20240628	172900	178643975	2970	2970	2970	2970	4338
183	20240628	172800	178643975	2970	2970	2970	2970	0
184	20240628	172700	178643975	2970	2970	2970	2970	0
185	20240628	172600	178643975	2970	2970	2970	2970	0
186	20240628	172500	178643975	2970	2970	2970	2970	0
187	20240628	172400	178643975	2970	2970	2970	2970	0
188	20240628	172300	178643975	2970	2970	2970	2970	0
189	20240628	172200	178643975	2970	2970	2970	2970	0
190	20240628	172100	178643975	2970	2970	2970	2970	0
191	20240628	172000	178643975	2970	2970	2970	2970	0
192	20240628	171900	178643975	2970	2970	2970	2970	0
193	20240628	171800	178643975	2970	2970	2970	2970	0
194	20240628	171700	178643975	2970	2970	2970	2970	0
195	20240628	171600	178643975	2970	2970	2970	2970	0
196	20240628	171500	178643975	2970	2970	2970	2970	0
197	20240628	171400	178643975	2970	2970	2970	2970	0
198	20240628	171300	178643975	2970	2970	2970	2970	0
199	20240628	171200	178643975	2970	2970	2970	2970	0
200	20240628	171100	178643975	2970	2970	2970	2970	0
201	20240628	171000	178643975	2970	2970	2970	2970	0
202	20240628	170900	178643975	2970	2970	2970	2970	0
203	20240628	170800	178643975	2970	2970	2970	2970	0
204	20240628	170700	178643975	2970	2970	2970	2970	0
205	20240628	170600	178643975	2970	2970	2970	2970	0
206	20240628	170500	178643975	2970	2970	2970	2970	0
207	20240628	170400	178643975	2970	2970	2970	2970	0
208	20240628	170300	178643975	2970	2970	2970	2970	0
209	20240628	170200	178643975	2970	2970	2970	2970	0
210	20240628	170100	178643975	2970	2970	2970	2970	0
211	20240628	170000	178643975	2970	2970	2970	2970	0
212	20240628	165900	178643975	2970	2970	2970	2970	4338
213	20240628	165800	178643975	2970	2970	2970	2970	0
214	20240628	165700	178643975	2970	2970	2970	2970	0
215	20240628	165600	178643975	2970	2970	2970	2970	0
216	20240628	165500	178643975	2970	2970	2970	2970	0
217	20240628	165400	178643975	2970	2970	2970	2970	0
218	20240628	165300	178643975	2970	2970	2970	2970	0
219	20240628	165200	178643975	2970	2970	2970	2970	0
220	20240628	165100	178643975	2970	2970	2970	2970	0
221	20240628	165000	178643975	2970	2970	2970	2970	0
222	20240628	164900	178643975	2970	2970	2970	2970	0
223	20240628	164800	178643975	2970	2970	2970	2970	0
224	20240628	164700	178643975	2970	2970	2970	2970	0
225	20240628	164600	178643975	2970	2970	2970	2970	0
226	20240628	164500	178643975	2970	2970	2970	2970	0
227	20240628	164400	178643975	2970	2970	2970	2970	0
228	20240628	164300	178643975	2970	2970	2970	2970	0
229	20240628	164200	178643975	2970	2970	2970	2970	0
230	20240628	164100	178643975	2970	2970	2970	2970	0
231	20240628	164000	178643975	2970	2970	2970	2970	0
232	20240628	163900	178643975	2970	2970	2970	2970	0
233	20240628	163800	178643975	2970	2970	2970	2970	0
234	20240628	163700	178643975	2970	2970	2970	2970	0
235	20240628	163600	178643975	2970	2970	2970	2970	0
236	20240628	163500	178643975	2970	2970	2970	2970	0
237	20240628	163400	178643975	2970	2970	2970	2970	0
238	20240628	163300	178643975	2970	2970	2970	2970	0
239	20240628	163200	178643975	2970	2970	2970	2970	0
240	20240628	163100	178643975	2970	2970	2970	2970	0
241	20240628	163000	178643975	2970	2970	2970	2970	0
242	20240628	162900	178643975	2970	2970	2970	2970	4338
243	20240628	162800	178643975	2970	2970	2970	2970	0
244	20240628	162700	178643975	2970	2970	2970	2970	0
245	20240628	162600	178643975	2970	2970	2970	2970	0
246	20240628	162500	178643975	2970	2970	2970	2970	0
247	20240628	162400	178643975	2970	2970	2970	2970	0
248	20240628	162300	178643975	2970	2970	2970	2970	0
249	20240628	162200	178643975	2970	2970	2970	2970	0
250	20240628	162100	178643975	2970	2970	2970	2970	0
251	20240628	162000	178643975	2970	2970	2970	2970	0
252	20240628	161900	178643975	2970	2970	2970	2970	0
253	20240628	161800	178643975	2970	2970	2970	2970	0
254	20240628	161700	178643975	2970	2970	2970	2970	0
255	20240628	161600	178643975	2970	2970	2970	2970	0
256	20240628	161500	178643975	2970	2970	2970	2970	0
257	20240628	161400	178643975	2970	2970	2970	2970	0
258	20240628	161300	178643975	2970	2970	2970	2970	0
259	20240628	161200	178643975	2970	2970	2970	2970	0
260	20240628	161100	178643975	2970	2970	2970	2970	0
261	20240628	161000	178643975	2970	2970	2970	2970	0
262	20240628	160900	178643975	2970	2970	2970	2970	0
263	20240628	160800	178643975	2970	2970	2970	2970	0
264	20240628	160700	178643975	2970	2970	2970	2970	0
265	20240628	160600	178643975	2970	2970	2970	2970	0
266	20240628	160500	178643975	2970	2970	2970	2970	0
267	20240628	160400	178643975	2970	2970	2970	2970	0
268	20240628	160300	178643975	2970	2970	2970	2970	0
269	20240628	160200	178643975	2970	2970	2970	2970	0
270	20240628	160100	178643975	2970	2970	2970	2970	0
271	20240628	160000	178643975	2970	2970	2970	2970	0
272	20240628	155900	178643975	2970	2970	2970	2970	4338
273	20240628	155800	178643975	2970	2970	2970	2970	0
274	20240628	155700	178643975	2970	2970	2970	2970	0
275	20240628	155600	178643975	2970	2970	2970	2970	0
276	20240628	155500	178643975	2970	2970	2970	2970	0
277	20240628	155400	178643975	2970	2970	2970	2970	0
278	20240628	155300	178643975	2970	2970	2970	2970	0
279	20240628	155200	178643975	2970	2970	2970	2970	0
280	20240628	155100	178643975	2970	2970	2970	2970	0
281	20240628	155000	178643975	2970	2970	2970	2970	0
282	20240628	154900	178643975	2970	2970	2970	2970	0
283	20240628	154800	178643975	2970	2970	2970	2970	0
284	20240628	154700	178643975	2970	2970	2970	2970	0
285	20240628	154600	178643975	2970	2970	2970	2970	0
286	20240628	154500	178643975	2970	2970	2970	2970	0
287	20240628	154400	178643975	2970	2970	2970	2970	0
288	20240628	154300	178643975	2970	2970	2970	2970	0
289	20240628	154200	178643975	2970	2970	2970	2970	0
290	20240628	154100	178643975	2970	2970	2970	2970	0
291	20240628	154000	178643975	2970	2970	2970	2970	0
292	20240628	153900	178643975	2970	2970	2970	2970	0
293	20240628	153800	178643975	2970	2970	2970	2970	0
294	20240628	153700	178643975	2970	2970	2970	2970	0
295	20240628	153600	178643975	2970	2970	2970	2970	0
296	20240628	153500	178643975	2970	2970	2970	2970	0
297	20240628	153400	178643975	2970	2970	2970	2970	0
298	20240628	153300	178643975	2970	2970	2970	2970	0
299	20240628	153200	178643975	2970	2970	2970	2970	0
300	20240628	153100	178643975	2970	2970	2970	2970	0
301	20240628	153000	178643975	2970	2970	2970	2970	4338
302	20240628	152900	165760115	2950	2950	2950	2950	0
303	20240628	152800	165760115	2950	2950	2950	2950	0
304	20240628	152700	165760115	2950	2950	2950	2950	0
305	20240628	152600	165760115	2950	2950	2950	2950	0
306	20240628	152500	165760115	2950	2950	2950	2950	0
307	20240628	152400	165760115	2950	2950	2950	2950	0
308	20240628	152300	165760115	2950	2950	2950	2950	0
309	20240628	152200	165760115	2950	2950	2950	2950	0
310	20240628	152100	165760115	2950	2950	2950	2950	0
311	20240628	152000	165760115	2950	2950	2950	2950	0
312	20240628	151900	165760115	2950	2950	2950	2950	6
313	20240628	151800	165742415	2950	2950	2950	2950	0
314	20240628	151700	165742415	2950	2945	2950	2945	406
315	20240628	151600	164546245	2950	2950	2950	2950	28
316	20240628	151500	164463645	2950	2950	2950	2950	0
317	20240628	151400	164463645	2950	2950	2950	2950	0
318	20240628	151300	164463645	2950	2955	2955	2950	4867
319	20240628	151200	150100975	2970	2970	2970	2970	0
320	20240628	151100	150100975	2970	2970	2970	2970	0
321	20240628	151000	150100975	2970	2970	2970	2970	0
322	20240628	150900	150100975	2970	2970	2970	2970	2
323	20240628	150800	150095035	2965	2955	2965	2955	1000
324	20240628	150700	147134675	2955	2955	2955	2955	0
325	20240628	150600	147134675	2955	2955	2955	2955	171
326	20240628	150500	146629370	2945	2945	2945	2945	0
327	20240628	150400	146629370	2945	2945	2945	2945	0
328	20240628	150300	146629370	2945	2945	2945	2945	0
329	20240628	150200	146629370	2945	2945	2945	2945	0
330	20240628	150100	146629370	2945	2950	2955	2945	536
331	20240628	150000	145050355	2945	2945	2945	2945	0
332	20240628	145900	145050355	2945	2945	2945	2945	0
333	20240628	145800	145050355	2945	2945	2945	2945	0
334	20240628	145700	145050355	2945	2945	2945	2945	0
335	20240628	145600	145050355	2945	2945	2945	2945	98
336	20240628	145500	144761745	2945	2945	2945	2945	1000
337	20240628	145400	141816745	2950	2950	2950	2950	0
338	20240628	145300	141816745	2950	2950	2950	2950	0
339	20240628	145200	141816745	2950	2950	2950	2950	1
340	20240628	145100	141813795	2950	2950	2950	2950	1
341	20240628	145000	141810845	2955	2955	2955	2955	2
342	20240628	144900	141804935	2940	2940	2940	2940	2540
343	20240628	144800	134337335	2945	2945	2945	2945	907
344	20240628	144700	131666220	2950	2950	2950	2950	35
345	20240628	144600	131562970	2955	2955	2955	2955	0
346	20240628	144500	131562970	2955	2955	2955	2955	0
347	20240628	144400	131562970	2955	2955	2955	2955	0
348	20240628	144300	131562970	2955	2955	2955	2955	3
349	20240628	144200	131554105	2955	2955	2955	2955	12
350	20240628	144100	131518645	2955	2955	2955	2955	0
351	20240628	144000	131518645	2955	2955	2955	2955	0
352	20240628	143900	131518645	2955	2955	2955	2955	0
353	20240628	143800	131518645	2955	2955	2955	2955	0
354	20240628	143700	131518645	2955	2955	2955	2955	0
355	20240628	143600	131518645	2955	2955	2955	2955	0
356	20240628	143500	131518645	2955	2955	2955	2955	0
357	20240628	143400	131518645	2955	2955	2955	2955	0
358	20240628	143300	131518645	2955	2955	2955	2955	4
359	20240628	143200	131506825	2955	2955	2955	2955	4
360	20240628	143100	131495005	2955	2955	2955	2955	2
361	20240628	143000	131489095	2960	2960	2960	2960	30
362	20240628	142900	131400295	2960	2960	2960	2960	113
363	20240628	142800	131065815	2940	2940	2940	2940	0
364	20240628	142700	131065815	2940	2950	2950	2940	1000
365	20240628	142600	128121210	2975	2975	2975	2975	0
366	20240628	142500	128121210	2975	2975	2975	2975	0
367	20240628	142400	128121210	2975	2975	2975	2975	0
368	20240628	142300	128121210	2975	2975	2975	2975	0
369	20240628	142200	128121210	2975	2975	2975	2975	0
370	20240628	142100	128121210	2975	2975	2975	2975	0
371	20240628	142000	128121210	2975	2975	2975	2975	0
372	20240628	141900	128121210	2975	2975	2975	2975	0
373	20240628	141800	128121210	2975	2975	2975	2975	0
374	20240628	141700	128121210	2975	2970	2975	2970	50
375	20240628	141600	127972635	2975	2975	2975	2975	3
376	20240628	141500	127963710	2970	2970	2970	2970	1000
377	20240628	141400	124993710	2970	2965	2970	2965	581
378	20240628	141300	123268390	2970	2965	2970	2965	1219
379	20240628	141200	119649490	2960	2960	2960	2960	0
380	20240628	141100	119649490	2960	2960	2960	2960	35
381	20240628	141000	119545890	2970	2970	2970	2970	0
382	20240628	140900	119545890	2970	2970	2970	2965	48
383	20240628	140800	119403340	2970	2970	2970	2955	11
384	20240628	140700	119370685	2955	2955	2955	2955	187
385	20240628	140600	118818100	2955	2955	2955	2955	0
386	20240628	140500	118818100	2955	2955	2955	2955	150
387	20240628	140400	118374850	2955	2955	2955	2955	0
388	20240628	140300	118374850	2955	2955	2955	2955	0
389	20240628	140200	118374850	2955	2955	2955	2955	111
390	20240628	140100	118046845	2965	2965	2965	2965	76
391	20240628	140000	117821505	2970	2965	2970	2965	2126
392	20240628	135900	111514325	2960	2945	2960	2945	6145
393	20240628	135800	93361810	2940	2940	2940	2940	100
394	20240628	135700	93067810	2940	2940	2940	2940	178
395	20240628	135600	92544490	2940	2940	2940	2940	0
396	20240628	135500	92544490	2940	2940	2940	2940	2
397	20240628	135400	92538610	2940	2940	2940	2940	1
398	20240628	135300	92535670	2945	2945	2945	2945	0
399	20240628	135200	92535670	2945	2945	2945	2945	0
400	20240628	135100	92535670	2945	2945	2945	2945	0
401	20240628	135000	92535670	2945	2945	2945	2945	0
402	20240628	134900	92535670	2945	2945	2945	2945	0
403	20240628	134800	92535670	2945	2945	2945	2945	0
404	20240628	134700	92535670	2945	2945	2945	2945	0
405	20240628	134600	92535670	2945	2945	2945	2945	0
406	20240628	134500	92535670	2945	2945	2945	2945	0
407	20240628	134400	92535670	2945	2945	2945	2945	0
408	20240628	134300	92535670	2945	2945	2945	2945	0
409	20240628	134200	92535670	2945	2945	2945	2945	0
410	20240628	134100	92535670	2945	2945	2945	2945	0
411	20240628	134000	92535670	2945	2945	2945	2945	50
412	20240628	133900	92388420	2945	2945	2945	2945	0
413	20240628	133800	92388420	2945	2945	2945	2945	0
414	20240628	133700	92388420	2945	2945	2945	2945	0
415	20240628	133600	92388420	2945	2945	2945	2945	0
416	20240628	133500	92388420	2945	2945	2945	2945	0
417	20240628	133400	92388420	2945	2945	2945	2945	0
418	20240628	133300	92388420	2945	2945	2945	2945	0
419	20240628	133200	92388420	2945	2945	2945	2945	0
420	20240628	133100	92388420	2945	2945	2945	2945	0
421	20240628	133000	92388420	2945	2945	2945	2945	113
422	20240628	132900	92055635	2945	2945	2945	2945	0
423	20240628	132800	92055635	2945	2945	2945	2945	0
424	20240628	132700	92055635	2945	2945	2945	2945	500
425	20240628	132600	90583135	2930	2930	2930	2930	0
426	20240628	132500	90583135	2930	2930	2930	2930	0
427	20240628	132400	90583135	2930	2930	2930	2930	0
428	20240628	132300	90583135	2930	2930	2930	2930	0
429	20240628	132200	90583135	2930	2930	2930	2930	0
430	20240628	132100	90583135	2930	2935	2935	2930	500
431	20240628	132000	89116940	2930	2930	2930	2930	0
432	20240628	131900	89116940	2930	2930	2930	2930	0
433	20240628	131800	89116940	2930	2930	2930	2930	0
434	20240628	131700	89116940	2930	2930	2930	2930	0
435	20240628	131600	89116940	2930	2930	2930	2930	0
436	20240628	131500	89116940	2930	2930	2930	2930	0
437	20240628	131400	89116940	2930	2930	2930	2930	0
438	20240628	131300	89116940	2930	2930	2930	2930	0
439	20240628	131200	89116940	2930	2930	2930	2930	687
440	20240628	131100	87104030	2945	2945	2945	2945	100
441	20240628	131000	86809530	2930	2930	2930	2930	0
442	20240628	130900	86809530	2930	2930	2930	2930	0
443	20240628	130800	86809530	2930	2930	2930	2930	641
444	20240628	130700	84931400	2930	2930	2930	2930	0
445	20240628	130600	84931400	2930	2930	2930	2930	0
446	20240628	130500	84931400	2930	2930	2930	2930	0
447	20240628	130400	84931400	2930	2930	2930	2930	0
448	20240628	130300	84931400	2930	2930	2930	2930	0
449	20240628	130200	84931400	2930	2930	2930	2930	0
450	20240628	130100	84931400	2930	2930	2930	2930	0
451	20240628	130000	84931400	2930	2930	2930	2930	0
452	20240628	125900	84931400	2930	2930	2930	2930	1
453	20240628	125800	84928470	2930	2930	2930	2930	0
454	20240628	125700	84928470	2930	2930	2930	2930	0
455	20240628	125600	84928470	2930	2930	2930	2930	3
456	20240628	125500	84919680	2930	2930	2930	2930	0
457	20240628	125400	84919680	2930	2930	2930	2930	1000
458	20240628	125300	81989680	2930	2930	2930	2930	341
459	20240628	125200	80990550	2930	2930	2930	2930	0
460	20240628	125100	80990550	2930	2930	2930	2930	0
461	20240628	125000	80990550	2930	2930	2930	2930	0
462	20240628	124900	80990550	2930	2930	2930	2930	0
463	20240628	124800	80990550	2930	2930	2930	2930	0
464	20240628	124700	80990550	2930	2930	2930	2930	0
465	20240628	124600	80990550	2930	2930	2930	2930	0
466	20240628	124500	80990550	2930	2930	2930	2930	89
467	20240628	124400	80729780	2935	2935	2935	2935	1
468	20240628	124300	80726845	2935	2935	2935	2935	0
469	20240628	124200	80726845	2935	2935	2935	2935	0
470	20240628	124100	80726845	2935	2935	2935	2935	0
471	20240628	124000	80726845	2935	2935	2935	2935	0
472	20240628	123900	80726845	2935	2935	2935	2935	50
473	20240628	123800	80580095	2945	2945	2945	2945	0
474	20240628	123700	80580095	2945	2945	2945	2945	0
475	20240628	123600	80580095	2945	2945	2945	2945	0
476	20240628	123500	80580095	2945	2945	2945	2945	0
477	20240628	123400	80580095	2945	2945	2945	2945	66
478	20240628	123300	80385725	2945	2945	2945	2945	7
479	20240628	123200	80365110	2930	2930	2930	2930	0
480	20240628	123100	80365110	2930	2935	2935	2930	300
481	20240628	123000	79485880	2930	2930	2930	2930	0
482	20240628	122900	79485880	2930	2930	2930	2930	0
483	20240628	122800	79485880	2930	2930	2930	2930	0
484	20240628	122700	79485880	2930	2930	2930	2930	0
485	20240628	122600	79485880	2930	2930	2930	2930	0
486	20240628	122500	79485880	2930	2930	2930	2930	0
487	20240628	122400	79485880	2930	2930	2930	2930	0
488	20240628	122300	79485880	2930	2930	2930	2930	14
489	20240628	122200	79444860	2930	2930	2930	2930	0
490	20240628	122100	79444860	2930	2930	2930	2930	1088
491	20240628	122000	76257020	2930	2930	2930	2930	0
492	20240628	121900	76257020	2930	2935	2935	2930	2000
493	20240628	121800	70395830	2935	2935	2935	2935	0
494	20240628	121700	70395830	2935	2935	2935	2935	0
495	20240628	121600	70395830	2935	2935	2935	2935	0
496	20240628	121500	70395830	2935	2935	2935	2935	0
497	20240628	121400	70395830	2935	2935	2935	2935	50
498	20240628	121300	70249080	2935	2935	2935	2935	300
499	20240628	121200	69368580	2935	2935	2935	2935	0
500	20240628	121100	69368580	2935	2935	2935	2935	0
501	20240628	121000	69368580	2935	2935	2935	2935	0
502	20240628	120900	69368580	2935	2935	2935	2935	0
503	20240628	120800	69368580	2935	2930	2935	2930	1035
504	20240628	120700	66332325	2930	2930	2930	2930	160
505	20240628	120600	65863525	2935	2935	2935	2935	0
506	20240628	120500	65863525	2935	2935	2935	2935	500
507	20240628	120400	64396025	2930	2930	2930	2930	60
508	20240628	120300	64220225	2930	2930	2930	2930	270
509	20240628	120200	63429125	2930	2930	2930	2930	0
510	20240628	120100	63429125	2930	2930	2930	2930	25
511	20240628	120000	63355875	2930	2930	2930	2930	0
512	20240628	115900	63355875	2930	2930	2930	2930	0
513	20240628	115800	63355875	2930	2930	2930	2930	0
514	20240628	115700	63355875	2930	2930	2930	2930	0
515	20240628	115600	63355875	2930	2930	2930	2930	0
516	20240628	115500	63355875	2930	2930	2930	2930	0
517	20240628	115400	63355875	2930	2930	2930	2930	0
518	20240628	115300	63355875	2930	2930	2930	2930	300
519	20240628	115200	62476875	2945	2945	2945	2945	18
520	20240628	115100	62423865	2940	2940	2940	2940	0
521	20240628	115000	62423865	2940	2940	2940	2940	0
522	20240628	114900	62423865	2940	2940	2940	2940	1100
523	20240628	114800	59189865	2945	2945	2945	2945	12
524	20240628	114700	59154525	2950	2950	2950	2950	0
525	20240628	114600	59154525	2950	2950	2950	2950	0
526	20240628	114500	59154525	2950	2950	2950	2950	0
527	20240628	114400	59154525	2950	2945	2950	2945	11
528	20240628	114300	59122125	2950	2950	2950	2950	0
529	20240628	114200	59122125	2950	2950	2950	2950	0
530	20240628	114100	59122125	2950	2950	2950	2950	0
531	20240628	114000	59122125	2950	2950	2950	2950	0
532	20240628	113900	59122125	2950	2950	2950	2950	0
533	20240628	113800	59122125	2950	2950	2950	2950	118
534	20240628	113700	58774025	2950	2950	2950	2950	0
535	20240628	113600	58774025	2950	2950	2950	2950	0
536	20240628	113500	58774025	2950	2950	2950	2950	0
537	20240628	113400	58774025	2950	2950	2950	2950	0
538	20240628	113300	58774025	2950	2950	2950	2950	0
539	20240628	113200	58774025	2950	2950	2950	2950	0
540	20240628	113100	58774025	2950	2950	2950	2950	0
541	20240628	113000	58774025	2950	2950	2950	2950	1
542	20240628	112900	58771075	2950	2950	2950	2950	0
543	20240628	112800	58771075	2950	2950	2950	2950	0
544	20240628	112700	58771075	2950	2950	2950	2950	1
545	20240628	112600	58768125	2930	2930	2930	2930	0
546	20240628	112500	58768125	2930	2930	2930	2930	0
547	20240628	112400	58768125	2930	2930	2930	2930	0
548	20240628	112300	58768125	2930	2930	2930	2930	0
549	20240628	112200	58768125	2930	2930	2930	2930	0
550	20240628	112100	58768125	2930	2930	2930	2930	0
551	20240628	112000	58768125	2930	2930	2930	2930	0
552	20240628	111900	58768125	2930	2930	2930	2930	0
553	20240628	111800	58768125	2930	2930	2930	2930	0
554	20240628	111700	58768125	2930	2930	2930	2930	0
555	20240628	111600	58768125	2930	2930	2930	2930	0
556	20240628	111500	58768125	2930	2930	2930	2930	0
557	20240628	111400	58768125	2930	2930	2930	2930	0
558	20240628	111300	58768125	2930	2930	2930	2930	0
559	20240628	111200	58768125	2930	2930	2930	2930	0
560	20240628	111100	58768125	2930	2930	2930	2930	0
561	20240628	111000	58768125	2930	2930	2930	2930	0
562	20240628	110900	58768125	2930	2930	2930	2930	0
563	20240628	110800	58768125	2930	2930	2930	2930	100
564	20240628	110700	58475125	2930	2930	2930	2930	0
565	20240628	110600	58475125	2930	2930	2930	2930	0
566	20240628	110500	58475125	2930	2930	2930	2930	0
567	20240628	110400	58475125	2930	2930	2930	2930	0
568	20240628	110300	58475125	2930	2930	2930	2930	214
569	20240628	110200	57848105	2930	2930	2930	2930	9
570	20240628	110100	57821735	2935	2935	2935	2935	0
571	20240628	110000	57821735	2935	2935	2935	2935	0
572	20240628	105900	57821735	2935	2935	2935	2935	0
573	20240628	105800	57821735	2935	2935	2935	2935	10
574	20240628	105700	57792385	2935	2935	2935	2935	0
575	20240628	105600	57792385	2935	2935	2935	2935	0
576	20240628	105500	57792385	2935	2935	2935	2935	1
577	20240628	105400	57789450	2940	2940	2940	2940	0
578	20240628	105300	57789450	2940	2940	2940	2940	0
579	20240628	105200	57789450	2940	2940	2940	2940	0
580	20240628	105100	57789450	2940	2940	2940	2940	0
581	20240628	105000	57789450	2940	2940	2940	2940	0
582	20240628	104900	57789450	2940	2940	2940	2940	0
583	20240628	104800	57789450	2940	2940	2940	2940	0
584	20240628	104700	57789450	2940	2940	2940	2940	0
585	20240628	104600	57789450	2940	2940	2940	2940	0
586	20240628	104500	57789450	2940	2940	2940	2940	0
587	20240628	104400	57789450	2940	2940	2940	2940	0
588	20240628	104300	57789450	2940	2940	2940	2940	6
589	20240628	104200	57771810	2935	2935	2935	2935	0
590	20240628	104100	57771810	2935	2935	2935	2935	0
591	20240628	104000	57771810	2935	2935	2935	2935	0
592	20240628	103900	57771810	2935	2935	2935	2935	0
593	20240628	103800	57771810	2935	2935	2935	2935	0
594	20240628	103700	57771810	2935	2935	2935	2935	0
595	20240628	103600	57771810	2935	2935	2935	2935	0
596	20240628	103500	57771810	2935	2935	2935	2935	0
597	20240628	103400	57771810	2935	2935	2935	2935	0
598	20240628	103300	57771810	2935	2935	2935	2935	0
599	20240628	103200	57771810	2935	2935	2935	2935	0
600	20240628	103100	57771810	2935	2935	2935	2935	0
601	20240628	103000	57771810	2935	2935	2935	2935	0
602	20240628	102900	57771810	2935	2935	2935	2935	0
603	20240628	102800	57771810	2935	2945	2945	2935	838
604	20240628	102700	55307170	2945	2945	2945	2945	0
605	20240628	102600	55307170	2945	2945	2945	2945	1
606	20240628	102500	55304225	2955	2955	2955	2955	1
607	20240628	102400	55301270	2945	2945	2945	2945	500
608	20240628	102300	53828770	2955	2955	2955	2955	0
609	20240628	102200	53828770	2955	2955	2955	2955	0
610	20240628	102100	53828770	2955	2945	2955	2945	1154
611	20240628	102000	50420240	2955	2955	2955	2955	0
612	20240628	101900	50420240	2955	2955	2955	2955	0
613	20240628	101800	50420240	2955	2955	2955	2955	0
614	20240628	101700	50420240	2955	2955	2955	2955	0
615	20240628	101600	50420240	2955	2955	2955	2955	101
616	20240628	101500	50121785	2955	2955	2955	2955	0
617	20240628	101400	50121785	2955	2955	2955	2955	0
618	20240628	101300	50121785	2955	2955	2955	2955	0
619	20240628	101200	50121785	2955	2955	2955	2955	0
620	20240628	101100	50121785	2955	2955	2955	2955	300
621	20240628	101000	49235285	2955	2955	2955	2955	0
622	20240628	100900	49235285	2955	2955	2955	2955	548
623	20240628	100800	47615945	2955	2955	2955	2955	589
624	20240628	100700	45875450	2955	2955	2955	2955	1947
625	20240628	100600	40122065	2955	2955	2955	2955	0
626	20240628	100500	40122065	2955	2955	2955	2955	0
627	20240628	100400	40122065	2955	2955	2955	2955	1
628	20240628	100300	40119110	2940	2940	2940	2940	0
629	20240628	100200	40119110	2940	2940	2940	2940	0
630	20240628	100100	40119110	2940	2940	2940	2940	0
631	20240628	100000	40119110	2940	2965	2965	2940	4025
632	20240628	095900	28242810	2965	2965	2965	2965	500
633	20240628	095800	26760310	2965	2965	2965	2965	5
634	20240628	095700	26745485	2965	2960	2965	2960	103
635	20240628	095600	26440480	2955	2955	2955	2955	18
636	20240628	095500	26387290	2955	2955	2955	2955	0
637	20240628	095400	26387290	2955	2955	2955	2955	0
638	20240628	095300	26387290	2955	2955	2955	2955	100
639	20240628	095200	26091790	2955	2950	2955	2950	517
640	20240628	095100	24564845	2950	2950	2950	2950	500
641	20240628	095000	23089845	2945	2940	2945	2940	2458
642	20240628	094900	15852735	2940	2940	2940	2940	0
643	20240628	094800	15852735	2940	2940	2940	2940	0
644	20240628	094700	15852735	2940	2940	2940	2940	0
645	20240628	094600	15852735	2940	2940	2940	2940	0
646	20240628	094500	15852735	2940	2940	2940	2940	0
647	20240628	094400	15852735	2940	2940	2940	2940	0
648	20240628	094300	15852735	2940	2940	2940	2940	0
649	20240628	094200	15852735	2940	2940	2940	2940	0
650	20240628	094100	15852735	2940	2930	2940	2930	451
651	20240628	094000	14527405	2930	2930	2930	2930	1791
652	20240628	093900	9279775	2940	2940	2940	2940	0
653	20240628	093800	9279775	2940	2940	2940	2940	0
654	20240628	093700	9279775	2940	2940	2940	2940	0
655	20240628	093600	9279775	2940	2940	2940	2940	100
656	20240628	093500	8985775	2945	2945	2945	2945	0
657	20240628	093400	8985775	2945	2945	2945	2945	0
658	20240628	093300	8985775	2945	2945	2945	2945	0
659	20240628	093200	8985775	2945	2945	2945	2945	0
660	20240628	093100	8985775	2945	2945	2945	2945	0
661	20240628	093000	8985775	2945	2945	2945	2945	0
662	20240628	092900	8985775	2945	2945	2945	2945	0
663	20240628	092800	8985775	2945	2945	2945	2945	0
664	20240628	092700	8985775	2945	2945	2945	2945	0
665	20240628	092600	8985775	2945	2945	2945	2945	0
666	20240628	092500	8985775	2945	2945	2945	2945	0
667	20240628	092400	8985775	2945	2945	2945	2945	0
668	20240628	092300	8985775	2945	2945	2945	2945	0
669	20240628	092200	8985775	2945	2945	2945	2945	0
670	20240628	092100	8985775	2945	2945	2945	2945	0
671	20240628	092000	8985775	2945	2945	2945	2945	0
672	20240628	091900	8985775	2945	2945	2945	2945	0
673	20240628	091800	8985775	2945	2945	2945	2945	0
674	20240628	091700	8985775	2945	2945	2945	2945	27
675	20240628	091600	8906260	2935	2935	2935	2935	0
676	20240628	091500	8906260	2935	2935	2935	2935	0
677	20240628	091400	8906260	2935	2935	2935	2935	0
678	20240628	091300	8906260	2935	2935	2935	2935	0
679	20240628	091200	8906260	2935	2935	2935	2935	0
680	20240628	091100	8906260	2935	2930	2935	2930	360
681	20240628	091000	7851200	2925	2925	2925	2925	5
682	20240628	090900	7836575	2930	2930	2930	2930	310
683	20240628	090800	6928275	2930	2925	2930	2925	1818
684	20240628	090700	1605635	2920	2920	2920	2920	98
685	20240628	090600	1319475	2925	2925	2925	2925	0
686	20240628	090500	1319475	2925	2925	2925	2925	0
687	20240628	090400	1319475	2925	2925	2925	2925	0
688	20240628	090300	1319475	2925	2925	2925	2925	0
689	20240628	090200	1319475	2925	2925	2925	2925	305
690	20240628	090100	427350	2925	2925	2925	2925	86
691	20240628	090000	175800	2930	2930	2930	2930	60