KissMeData/079430/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	195700	193353600	9220	9220	9220	9220	2572
3	20240628	195600	193353600	9220	9220	9220	9220	0
4	20240628	195500	193353600	9220	9220	9220	9220	0
5	20240628	195400	193353600	9220	9220	9220	9220	0
6	20240628	195300	193353600	9220	9220	9220	9220	0
7	20240628	195200	193353600	9220	9220	9220	9220	0
8	20240628	195100	193353600	9220	9220	9220	9220	0
9	20240628	195000	193353600	9220	9220	9220	9220	0
10	20240628	194900	193353600	9220	9220	9220	9220	0
11	20240628	194800	193353600	9220	9220	9220	9220	0
12	20240628	194700	193353600	9220	9220	9220	9220	0
13	20240628	194600	193353600	9220	9220	9220	9220	0
14	20240628	194500	193353600	9220	9220	9220	9220	0
15	20240628	194400	193353600	9220	9220	9220	9220	0
16	20240628	194300	193353600	9220	9220	9220	9220	0
17	20240628	194200	193353600	9220	9220	9220	9220	0
18	20240628	194100	193353600	9220	9220	9220	9220	0
19	20240628	194000	193353600	9220	9220	9220	9220	0
20	20240628	193900	193353600	9220	9220	9220	9220	0
21	20240628	193800	193353600	9220	9220	9220	9220	0
22	20240628	193700	193353600	9220	9220	9220	9220	0
23	20240628	193600	193353600	9220	9220	9220	9220	0
24	20240628	193500	193353600	9220	9220	9220	9220	0
25	20240628	193400	193353600	9220	9220	9220	9220	0
26	20240628	193300	193353600	9220	9220	9220	9220	0
27	20240628	193200	193353600	9220	9220	9220	9220	0
28	20240628	193100	193353600	9220	9220	9220	9220	0
29	20240628	193000	193353600	9220	9220	9220	9220	0
30	20240628	192900	193353600	9220	9220	9220	9220	0
31	20240628	192800	193353600	9220	9220	9220	9220	0
32	20240628	192700	193353600	9220	9220	9220	9220	2572
33	20240628	192600	193353600	9220	9220	9220	9220	0
34	20240628	192500	193353600	9220	9220	9220	9220	0
35	20240628	192400	193353600	9220	9220	9220	9220	0
36	20240628	192300	193353600	9220	9220	9220	9220	0
37	20240628	192200	193353600	9220	9220	9220	9220	0
38	20240628	192100	193353600	9220	9220	9220	9220	0
39	20240628	192000	193353600	9220	9220	9220	9220	0
40	20240628	191900	193353600	9220	9220	9220	9220	0
41	20240628	191800	193353600	9220	9220	9220	9220	0
42	20240628	191700	193353600	9220	9220	9220	9220	0
43	20240628	191600	193353600	9220	9220	9220	9220	0
44	20240628	191500	193353600	9220	9220	9220	9220	0
45	20240628	191400	193353600	9220	9220	9220	9220	0
46	20240628	191300	193353600	9220	9220	9220	9220	0
47	20240628	191200	193353600	9220	9220	9220	9220	0
48	20240628	191100	193353600	9220	9220	9220	9220	0
49	20240628	191000	193353600	9220	9220	9220	9220	0
50	20240628	190900	193353600	9220	9220	9220	9220	0
51	20240628	190800	193353600	9220	9220	9220	9220	0
52	20240628	190700	193353600	9220	9220	9220	9220	0
53	20240628	190600	193353600	9220	9220	9220	9220	0
54	20240628	190500	193353600	9220	9220	9220	9220	0
55	20240628	190400	193353600	9220	9220	9220	9220	0
56	20240628	190300	193353600	9220	9220	9220	9220	0
57	20240628	190200	193353600	9220	9220	9220	9220	0
58	20240628	190100	193353600	9220	9220	9220	9220	0
59	20240628	190000	193353600	9220	9220	9220	9220	0
60	20240628	185900	193353600	9220	9220	9220	9220	0
61	20240628	185800	193353600	9220	9220	9220	9220	0
62	20240628	185700	193353600	9220	9220	9220	9220	2572
63	20240628	185600	193353600	9220	9220	9220	9220	0
64	20240628	185500	193353600	9220	9220	9220	9220	0
65	20240628	185400	193353600	9220	9220	9220	9220	0
66	20240628	185300	193353600	9220	9220	9220	9220	0
67	20240628	185200	193353600	9220	9220	9220	9220	0
68	20240628	185100	193353600	9220	9220	9220	9220	0
69	20240628	185000	193353600	9220	9220	9220	9220	0
70	20240628	184900	193353600	9220	9220	9220	9220	0
71	20240628	184800	193353600	9220	9220	9220	9220	0
72	20240628	184700	193353600	9220	9220	9220	9220	0
73	20240628	184600	193353600	9220	9220	9220	9220	0
74	20240628	184500	193353600	9220	9220	9220	9220	0
75	20240628	184400	193353600	9220	9220	9220	9220	0
76	20240628	184300	193353600	9220	9220	9220	9220	0
77	20240628	184200	193353600	9220	9220	9220	9220	0
78	20240628	184100	193353600	9220	9220	9220	9220	0
79	20240628	184000	193353600	9220	9220	9220	9220	0
80	20240628	183900	193353600	9220	9220	9220	9220	0
81	20240628	183800	193353600	9220	9220	9220	9220	0
82	20240628	183700	193353600	9220	9220	9220	9220	0
83	20240628	183600	193353600	9220	9220	9220	9220	0
84	20240628	183500	193353600	9220	9220	9220	9220	0
85	20240628	183400	193353600	9220	9220	9220	9220	0
86	20240628	183300	193353600	9220	9220	9220	9220	0
87	20240628	183200	193353600	9220	9220	9220	9220	0
88	20240628	183100	193353600	9220	9220	9220	9220	0
89	20240628	183000	193353600	9220	9220	9220	9220	0
90	20240628	182900	193353600	9220	9220	9220	9220	0
91	20240628	182800	193353600	9220	9220	9220	9220	0
92	20240628	182700	193353600	9220	9220	9220	9220	2572
93	20240628	182600	193353600	9220	9220	9220	9220	0
94	20240628	182500	193353600	9220	9220	9220	9220	0
95	20240628	182400	193353600	9220	9220	9220	9220	0
96	20240628	182300	193353600	9220	9220	9220	9220	0
97	20240628	182200	193353600	9220	9220	9220	9220	0
98	20240628	182100	193353600	9220	9220	9220	9220	0
99	20240628	182000	193353600	9220	9220	9220	9220	0
100	20240628	181900	193353600	9220	9220	9220	9220	0
101	20240628	181800	193353600	9220	9220	9220	9220	0
102	20240628	181700	193353600	9220	9220	9220	9220	0
103	20240628	181600	193353600	9220	9220	9220	9220	0
104	20240628	181500	193353600	9220	9220	9220	9220	0
105	20240628	181400	193353600	9220	9220	9220	9220	0
106	20240628	181300	193353600	9220	9220	9220	9220	0
107	20240628	181200	193353600	9220	9220	9220	9220	0
108	20240628	181100	193353600	9220	9220	9220	9220	0
109	20240628	181000	193353600	9220	9220	9220	9220	0
110	20240628	180900	193353600	9220	9220	9220	9220	0
111	20240628	180800	193353600	9220	9220	9220	9220	0
112	20240628	180700	193353600	9220	9220	9220	9220	0
113	20240628	180600	193353600	9220	9220	9220	9220	0
114	20240628	180500	193353600	9220	9220	9220	9220	0
115	20240628	180400	193353600	9220	9220	9220	9220	0
116	20240628	180300	193353600	9220	9220	9220	9220	0
117	20240628	180200	193353600	9220	9220	9220	9220	0
118	20240628	180100	193353600	9220	9220	9220	9220	0
119	20240628	180000	193353600	9220	9220	9220	9220	0
120	20240628	175900	193353600	9220	9220	9220	9220	0
121	20240628	175800	193353600	9220	9220	9220	9220	0
122	20240628	175700	193353600	9220	9220	9220	9220	2572
123	20240628	175600	193353600	9220	9220	9220	9220	0
124	20240628	175500	193353600	9220	9220	9220	9220	0
125	20240628	175400	193353600	9220	9220	9220	9220	0
126	20240628	175300	193353600	9220	9220	9220	9220	0
127	20240628	175200	193353600	9220	9220	9220	9220	0
128	20240628	175100	193353600	9220	9220	9220	9220	0
129	20240628	175000	193353600	9220	9220	9220	9220	0
130	20240628	174900	193353600	9220	9220	9220	9220	0
131	20240628	174800	193353600	9220	9220	9220	9220	0
132	20240628	174700	193353600	9220	9220	9220	9220	0
133	20240628	174600	193353600	9220	9220	9220	9220	0
134	20240628	174500	193353600	9220	9220	9220	9220	0
135	20240628	174400	193353600	9220	9220	9220	9220	0
136	20240628	174300	193353600	9220	9220	9220	9220	0
137	20240628	174200	193353600	9220	9220	9220	9220	0
138	20240628	174100	193353600	9220	9220	9220	9220	0
139	20240628	174000	193353600	9220	9220	9220	9220	0
140	20240628	173900	193353600	9220	9220	9220	9220	0
141	20240628	173800	193353600	9220	9220	9220	9220	0
142	20240628	173700	193353600	9220	9220	9220	9220	0
143	20240628	173600	193353600	9220	9220	9220	9220	0
144	20240628	173500	193353600	9220	9220	9220	9220	0
145	20240628	173400	193353600	9220	9220	9220	9220	0
146	20240628	173300	193353600	9220	9220	9220	9220	0
147	20240628	173200	193353600	9220	9220	9220	9220	0
148	20240628	173100	193353600	9220	9220	9220	9220	0
149	20240628	173000	193353600	9220	9220	9220	9220	0
150	20240628	172900	193353600	9220	9220	9220	9220	0
151	20240628	172800	193353600	9220	9220	9220	9220	0
152	20240628	172700	193353600	9220	9220	9220	9220	2572
153	20240628	172600	193353600	9220	9220	9220	9220	0
154	20240628	172500	193353600	9220	9220	9220	9220	0
155	20240628	172400	193353600	9220	9220	9220	9220	0
156	20240628	172300	193353600	9220	9220	9220	9220	0
157	20240628	172200	193353600	9220	9220	9220	9220	0
158	20240628	172100	193353600	9220	9220	9220	9220	0
159	20240628	172000	193353600	9220	9220	9220	9220	0
160	20240628	171900	193353600	9220	9220	9220	9220	0
161	20240628	171800	193353600	9220	9220	9220	9220	0
162	20240628	171700	193353600	9220	9220	9220	9220	0
163	20240628	171600	193353600	9220	9220	9220	9220	0
164	20240628	171500	193353600	9220	9220	9220	9220	0
165	20240628	171400	193353600	9220	9220	9220	9220	0
166	20240628	171300	193353600	9220	9220	9220	9220	0
167	20240628	171200	193353600	9220	9220	9220	9220	0
168	20240628	171100	193353600	9220	9220	9220	9220	0
169	20240628	171000	193353600	9220	9220	9220	9220	0
170	20240628	170900	193353600	9220	9220	9220	9220	0
171	20240628	170800	193353600	9220	9220	9220	9220	0
172	20240628	170700	193353600	9220	9220	9220	9220	0
173	20240628	170600	193353600	9220	9220	9220	9220	0
174	20240628	170500	193353600	9220	9220	9220	9220	0
175	20240628	170400	193353600	9220	9220	9220	9220	0
176	20240628	170300	193353600	9220	9220	9220	9220	0
177	20240628	170200	193353600	9220	9220	9220	9220	0
178	20240628	170100	193353600	9220	9220	9220	9220	0
179	20240628	170000	193353600	9220	9220	9220	9220	0
180	20240628	165900	193353600	9220	9220	9220	9220	0
181	20240628	165800	193353600	9220	9220	9220	9220	0
182	20240628	165700	193353600	9220	9220	9220	9220	2572
183	20240628	165600	193353600	9220	9220	9220	9220	0
184	20240628	165500	193353600	9220	9220	9220	9220	0
185	20240628	165400	193353600	9220	9220	9220	9220	0
186	20240628	165300	193353600	9220	9220	9220	9220	0
187	20240628	165200	193353600	9220	9220	9220	9220	0
188	20240628	165100	193353600	9220	9220	9220	9220	0
189	20240628	165000	193353600	9220	9220	9220	9220	0
190	20240628	164900	193353600	9220	9220	9220	9220	0
191	20240628	164800	193353600	9220	9220	9220	9220	0
192	20240628	164700	193353600	9220	9220	9220	9220	0
193	20240628	164600	193353600	9220	9220	9220	9220	0
194	20240628	164500	193353600	9220	9220	9220	9220	0
195	20240628	164400	193353600	9220	9220	9220	9220	0
196	20240628	164300	193353600	9220	9220	9220	9220	0
197	20240628	164200	193353600	9220	9220	9220	9220	0
198	20240628	164100	193353600	9220	9220	9220	9220	0
199	20240628	164000	193353600	9220	9220	9220	9220	0
200	20240628	163900	193353600	9220	9220	9220	9220	0
201	20240628	163800	193353600	9220	9220	9220	9220	0
202	20240628	163700	193353600	9220	9220	9220	9220	0
203	20240628	163600	193353600	9220	9220	9220	9220	0
204	20240628	163500	193353600	9220	9220	9220	9220	0
205	20240628	163400	193353600	9220	9220	9220	9220	0
206	20240628	163300	193353600	9220	9220	9220	9220	0
207	20240628	163200	193353600	9220	9220	9220	9220	0
208	20240628	163100	193353600	9220	9220	9220	9220	0
209	20240628	163000	193353600	9220	9220	9220	9220	0
210	20240628	162900	193353600	9220	9220	9220	9220	0
211	20240628	162800	193353600	9220	9220	9220	9220	0
212	20240628	162700	193353600	9220	9220	9220	9220	2572
213	20240628	162600	193353600	9220	9220	9220	9220	0
214	20240628	162500	193353600	9220	9220	9220	9220	0
215	20240628	162400	193353600	9220	9220	9220	9220	0
216	20240628	162300	193353600	9220	9220	9220	9220	0
217	20240628	162200	193353600	9220	9220	9220	9220	0
218	20240628	162100	193353600	9220	9220	9220	9220	0
219	20240628	162000	193353600	9220	9220	9220	9220	0
220	20240628	161900	193353600	9220	9220	9220	9220	0
221	20240628	161800	193353600	9220	9220	9220	9220	0
222	20240628	161700	193353600	9220	9220	9220	9220	0
223	20240628	161600	193353600	9220	9220	9220	9220	0
224	20240628	161500	193353600	9220	9220	9220	9220	0
225	20240628	161400	193353600	9220	9220	9220	9220	0
226	20240628	161300	193353600	9220	9220	9220	9220	0
227	20240628	161200	193353600	9220	9220	9220	9220	0
228	20240628	161100	193353600	9220	9220	9220	9220	0
229	20240628	161000	193353600	9220	9220	9220	9220	0
230	20240628	160900	193353600	9220	9220	9220	9220	0
231	20240628	160800	193353600	9220	9220	9220	9220	0
232	20240628	160700	193353600	9220	9220	9220	9220	0
233	20240628	160600	193353600	9220	9220	9220	9220	0
234	20240628	160500	193353600	9220	9220	9220	9220	0
235	20240628	160400	193353600	9220	9220	9220	9220	0
236	20240628	160300	193353600	9220	9220	9220	9220	0
237	20240628	160200	193353600	9220	9220	9220	9220	0
238	20240628	160100	193353600	9220	9220	9220	9220	0
239	20240628	160000	193353600	9220	9220	9220	9220	0
240	20240628	155900	193353600	9220	9220	9220	9220	0
241	20240628	155800	193353600	9220	9220	9220	9220	0
242	20240628	155700	193353600	9220	9220	9220	9220	2572
243	20240628	155600	193353600	9220	9220	9220	9220	0
244	20240628	155500	193353600	9220	9220	9220	9220	0
245	20240628	155400	193353600	9220	9220	9220	9220	0
246	20240628	155300	193353600	9220	9220	9220	9220	0
247	20240628	155200	193353600	9220	9220	9220	9220	0
248	20240628	155100	193353600	9220	9220	9220	9220	0
249	20240628	155000	193353600	9220	9220	9220	9220	0
250	20240628	154900	193353600	9220	9220	9220	9220	0
251	20240628	154800	193353600	9220	9220	9220	9220	0
252	20240628	154700	193353600	9220	9220	9220	9220	0
253	20240628	154600	193353600	9220	9220	9220	9220	0
254	20240628	154500	193353600	9220	9220	9220	9220	0
255	20240628	154400	193353600	9220	9220	9220	9220	0
256	20240628	154300	193353600	9220	9220	9220	9220	0
257	20240628	154200	193353600	9220	9220	9220	9220	0
258	20240628	154100	193353600	9220	9220	9220	9220	0
259	20240628	154000	193353600	9220	9220	9220	9220	0
260	20240628	153900	193353600	9220	9220	9220	9220	0
261	20240628	153800	193353600	9220	9220	9220	9220	0
262	20240628	153700	193353600	9220	9220	9220	9220	0
263	20240628	153600	193353600	9220	9220	9220	9220	0
264	20240628	153500	193353600	9220	9220	9220	9220	0
265	20240628	153400	193353600	9220	9220	9220	9220	0
266	20240628	153300	193353600	9220	9220	9220	9220	0
267	20240628	153200	193353600	9220	9220	9220	9220	0
268	20240628	153100	193353600	9220	9220	9220	9220	0
269	20240628	153000	193353600	9220	9220	9220	9220	2572
270	20240628	152900	169639760	9180	9180	9180	9180	0
271	20240628	152800	169639760	9180	9180	9180	9180	0
272	20240628	152700	169639760	9180	9180	9180	9180	0
273	20240628	152600	169639760	9180	9180	9180	9180	0
274	20240628	152500	169639760	9180	9180	9180	9180	0
275	20240628	152400	169639760	9180	9180	9180	9180	0
276	20240628	152300	169639760	9180	9180	9180	9180	0
277	20240628	152200	169639760	9180	9180	9180	9180	0
278	20240628	152100	169639760	9180	9180	9180	9180	0
279	20240628	152000	169639760	9180	9180	9180	9180	0
280	20240628	151900	169639760	9180	9180	9180	9160	77
281	20240628	151800	168933360	9150	9150	9180	9150	63
282	20240628	151700	168356310	9140	9140	9140	9140	6
283	20240628	151600	168301470	9180	9180	9180	9180	72
284	20240628	151500	167640510	9140	9140	9140	9140	54
285	20240628	151400	167146950	9140	9140	9140	9140	0
286	20240628	151300	167146950	9140	9150	9150	9140	300
287	20240628	151200	164404940	9140	9150	9150	9140	103
288	20240628	151100	163462940	9140	9140	9140	9140	0
289	20240628	151000	163462940	9140	9140	9140	9140	0
290	20240628	150900	163462940	9140	9150	9150	9140	252
291	20240628	150800	161158660	9150	9150	9150	9150	200
292	20240628	150700	159328660	9150	9150	9150	9150	94
293	20240628	150600	158468560	9140	9140	9140	9130	229
294	20240628	150500	156377050	9140	9140	9140	9140	70
295	20240628	150400	155737250	9140	9140	9140	9140	60
296	20240628	150300	155188850	9140	9140	9140	9140	487
297	20240628	150200	150737670	9140	9150	9150	9140	7
298	20240628	150100	150673670	9150	9150	9150	9150	154
299	20240628	150000	149264570	9180	9180	9180	9180	0
300	20240628	145900	149264570	9180	9180	9180	9180	2
301	20240628	145800	149246210	9180	9180	9180	9180	2
302	20240628	145700	149227850	9160	9160	9160	9160	30
303	20240628	145600	148953050	9160	9160	9160	9160	0
304	20240628	145500	148953050	9160	9160	9160	9160	82
305	20240628	145400	148201930	9180	9180	9180	9180	0
306	20240628	145300	148201930	9180	9180	9180	9180	2
307	20240628	145200	148183570	9180	9180	9180	9180	43
308	20240628	145100	147788830	9170	9170	9170	9170	0
309	20240628	145000	147788830	9170	9170	9170	9170	0
310	20240628	144900	147788830	9170	9180	9180	9170	147
311	20240628	144800	146439380	9180	9180	9180	9180	0
312	20240628	144700	146439380	9180	9180	9180	9180	0
313	20240628	144600	146439380	9180	9180	9180	9180	0
314	20240628	144500	146439380	9180	9180	9180	9180	0
315	20240628	144400	146439380	9180	9180	9180	9180	0
316	20240628	144300	146439380	9180	9180	9180	9180	0
317	20240628	144200	146439380	9180	9200	9200	9180	223
318	20240628	144100	144392160	9190	9190	9190	9190	0
319	20240628	144000	144392160	9190	9190	9190	9190	0
320	20240628	143900	144392160	9190	9190	9190	9190	43
321	20240628	143800	143996990	9240	9170	9240	9170	493
322	20240628	143700	139467420	9160	9160	9160	9160	1
323	20240628	143600	139458260	9170	9170	9170	9170	0
324	20240628	143500	139458260	9170	9170	9170	9170	0
325	20240628	143400	139458260	9170	9170	9170	9170	0
326	20240628	143300	139458260	9170	9170	9170	9170	3
327	20240628	143200	139430750	9140	9140	9140	9140	3
328	20240628	143100	139403330	9140	9140	9140	9140	0
329	20240628	143000	139403330	9140	9140	9140	9140	0
330	20240628	142900	139403330	9140	9140	9140	9140	0
331	20240628	142800	139403330	9140	9140	9140	9140	0
332	20240628	142700	139403330	9140	9140	9140	9140	0
333	20240628	142600	139403330	9140	9140	9140	9140	50
334	20240628	142500	138946330	9140	9140	9140	9140	51
335	20240628	142400	138480190	9140	9140	9140	9140	0
336	20240628	142300	138480190	9140	9140	9140	9140	1
337	20240628	142200	138471050	9140	9140	9140	9140	0
338	20240628	142100	138471050	9140	9140	9140	9140	25
339	20240628	142000	138242550	9140	9150	9150	9140	500
340	20240628	141900	133671310	9190	9190	9190	9190	55
341	20240628	141800	133165860	9190	9190	9190	9190	8
342	20240628	141700	133092340	9190	9190	9190	9190	0
343	20240628	141600	133092340	9190	9190	9190	9190	2
344	20240628	141500	133073960	9190	9190	9190	9190	0
345	20240628	141400	133073960	9190	9190	9190	9190	0
346	20240628	141300	133073960	9190	9190	9190	9190	1
347	20240628	141200	133064770	9190	9190	9190	9190	0
348	20240628	141100	133064770	9190	9190	9190	9190	0
349	20240628	141000	133064770	9190	9190	9190	9190	0
350	20240628	140900	133064770	9190	9190	9190	9190	99
351	20240628	140800	132154960	9190	9160	9190	9130	874
352	20240628	140700	124158570	9150	9150	9150	9150	0
353	20240628	140600	124158570	9150	9150	9150	9150	0
354	20240628	140500	124158570	9150	9150	9150	9150	54
355	20240628	140400	123664470	9160	9160	9160	9160	116
356	20240628	140300	122601910	9170	9170	9170	9170	1
357	20240628	140200	122592740	9150	9150	9150	9150	161
358	20240628	140100	121119590	9180	9180	9180	9180	0
359	20240628	140000	121119590	9180	9180	9180	9180	0
360	20240628	135900	121119590	9180	9180	9180	9180	0
361	20240628	135800	121119590	9180	9180	9180	9180	0
362	20240628	135700	121119590	9180	9180	9180	9180	1
363	20240628	135600	121110410	9180	9180	9180	9180	0
364	20240628	135500	121110410	9180	9180	9180	9180	0
365	20240628	135400	121110410	9180	9180	9180	9180	13
366	20240628	135300	120991070	9180	9180	9180	9180	0
367	20240628	135200	120991070	9180	9180	9180	9180	100
368	20240628	135100	120073070	9150	9150	9150	9150	0
369	20240628	135000	120073070	9150	9150	9150	9150	0
370	20240628	134900	120073070	9150	9150	9150	9150	0
371	20240628	134800	120073070	9150	9150	9150	9150	104
372	20240628	134700	119121470	9150	9150	9150	9150	36
373	20240628	134600	118792070	9150	9150	9150	9150	0
374	20240628	134500	118792070	9150	9150	9150	9150	22
375	20240628	134400	118590770	9150	9150	9150	9150	0
376	20240628	134300	118590770	9150	9150	9150	9150	2
377	20240628	134200	118572470	9160	9160	9160	9160	10
378	20240628	134100	118480870	9160	9160	9160	9160	9
379	20240628	134000	118398430	9180	9180	9180	9180	0
380	20240628	133900	118398430	9180	9180	9180	9180	0
381	20240628	133800	118398430	9180	9160	9180	9160	20
382	20240628	133700	118215170	9160	9160	9160	9160	0
383	20240628	133600	118215170	9160	9160	9160	9160	25
384	20240628	133500	117986170	9160	9160	9160	9160	0
385	20240628	133400	117986170	9160	9160	9160	9160	5
386	20240628	133300	117940370	9180	9180	9180	9180	10
387	20240628	133200	117848570	9180	9180	9180	9180	8
388	20240628	133100	117775130	9180	9180	9180	9180	0
389	20240628	133000	117775130	9180	9180	9180	9180	0
390	20240628	132900	117775130	9180	9180	9180	9180	0
391	20240628	132800	117775130	9180	9180	9180	9180	0
392	20240628	132700	117775130	9180	9180	9180	9180	6
393	20240628	132600	117720050	9180	9180	9180	9180	6
394	20240628	132500	117664970	9180	9180	9180	9180	0
395	20240628	132400	117664970	9180	9180	9180	9180	40
396	20240628	132300	117297770	9180	9180	9180	9180	30
397	20240628	132200	117022370	9150	9150	9150	9150	0
398	20240628	132100	117022370	9150	9150	9150	9150	0
399	20240628	132000	117022370	9150	9150	9150	9150	0
400	20240628	131900	117022370	9150	9150	9150	9150	50
401	20240628	131800	116564870	9150	9150	9150	9150	0
402	20240628	131700	116564870	9150	9150	9150	9150	0
403	20240628	131600	116564870	9150	9150	9150	9150	0
404	20240628	131500	116564870	9150	9150	9150	9150	300
405	20240628	131400	113819870	9150	9150	9150	9150	0
406	20240628	131300	113819870	9150	9150	9150	9150	0
407	20240628	131200	113819870	9150	9150	9150	9150	0
408	20240628	131100	113819870	9150	9150	9150	9150	10
409	20240628	131000	113728370	9180	9180	9180	9180	0
410	20240628	130900	113728370	9180	9180	9180	9180	0
411	20240628	130800	113728370	9180	9180	9180	9180	0
412	20240628	130700	113728370	9180	9180	9180	9180	0
413	20240628	130600	113728370	9180	9180	9180	9180	0
414	20240628	130500	113728370	9180	9150	9180	9150	41
415	20240628	130400	113353190	9150	9150	9150	9150	110
416	20240628	130300	112346690	9150	9150	9150	9150	0
417	20240628	130200	112346690	9150	9150	9150	9150	4
418	20240628	130100	112310090	9150	9150	9150	9150	0
419	20240628	130000	112310090	9150	9150	9150	9150	7
420	20240628	125900	112246040	9140	9140	9140	9140	0
421	20240628	125800	112246040	9140	9140	9140	9140	0
422	20240628	125700	112246040	9140	9140	9140	9140	0
423	20240628	125600	112246040	9140	9140	9140	9140	0
424	20240628	125500	112246040	9140	9140	9140	9140	0
425	20240628	125400	112246040	9140	9140	9140	9140	0
426	20240628	125300	112246040	9140	9140	9140	9140	0
427	20240628	125200	112246040	9140	9140	9140	9140	1
428	20240628	125100	112236900	9140	9140	9140	9140	0
429	20240628	125000	112236900	9140	9140	9140	9140	20
430	20240628	124900	112054100	9150	9150	9150	9150	812
431	20240628	124800	104624300	9150	9150	9150	9150	0
432	20240628	124700	104624300	9150	9150	9150	9150	0
433	20240628	124600	104624300	9150	9150	9150	9150	0
434	20240628	124500	104624300	9150	9160	9160	9150	5
435	20240628	124400	104578530	9150	9180	9180	9150	500
436	20240628	124300	99997550	9240	9240	9240	9240	0
437	20240628	124200	99997550	9240	9180	9240	9180	2
438	20240628	124100	99979130	9180	9180	9180	9180	0
439	20240628	124000	99979130	9180	9180	9180	9180	0
440	20240628	123900	99979130	9180	9180	9180	9180	0
441	20240628	123800	99979130	9180	9180	9180	9180	0
442	20240628	123700	99979130	9180	9180	9180	9180	249
443	20240628	123600	97693310	9170	9170	9170	9170	0
444	20240628	123500	97693310	9170	9170	9170	9170	0
445	20240628	123400	97693310	9170	9170	9170	9170	0
446	20240628	123300	97693310	9170	9170	9170	9170	0
447	20240628	123200	97693310	9170	9170	9170	9170	0
448	20240628	123100	97693310	9170	9170	9170	9170	0
449	20240628	123000	97693310	9170	9170	9170	9170	0
450	20240628	122900	97693310	9170	9170	9170	9170	0
451	20240628	122800	97693310	9170	9170	9170	9170	0
452	20240628	122700	97693310	9170	9170	9170	9170	400
453	20240628	122600	94025310	9170	9170	9170	9170	0
454	20240628	122500	94025310	9170	9170	9170	9170	0
455	20240628	122400	94025310	9170	9170	9170	9170	0
456	20240628	122300	94025310	9170	9170	9170	9170	0
457	20240628	122200	94025310	9170	9180	9180	9170	150
458	20240628	122100	92649620	9180	9180	9180	9180	0
459	20240628	122000	92649620	9180	9180	9180	9180	38
460	20240628	121900	92300780	9180	9190	9190	9180	58
461	20240628	121800	91768230	9190	9190	9190	9190	0
462	20240628	121700	91768230	9190	9190	9190	9190	0
463	20240628	121600	91768230	9190	9190	9190	9190	0
464	20240628	121500	91768230	9190	9190	9190	9190	0
465	20240628	121400	91768230	9190	9190	9190	9190	1
466	20240628	121300	91759040	9190	9190	9190	9190	0
467	20240628	121200	91759040	9190	9200	9200	9190	75
468	20240628	121100	91069320	9210	9210	9210	9210	0
469	20240628	121000	91069320	9210	9210	9210	9210	3
470	20240628	120900	91041690	9200	9200	9200	9200	0
471	20240628	120800	91041690	9200	9200	9200	9200	0
472	20240628	120700	91041690	9200	9200	9200	9200	0
473	20240628	120600	91041690	9200	9200	9200	9200	0
474	20240628	120500	91041690	9200	9200	9200	9200	0
475	20240628	120400	91041690	9200	9200	9200	9200	0
476	20240628	120300	91041690	9200	9200	9200	9200	2
477	20240628	120200	91023290	9200	9200	9200	9200	0
478	20240628	120100	91023290	9200	9200	9200	9200	0
479	20240628	120000	91023290	9200	9200	9200	9200	1
480	20240628	115900	91014090	9200	9200	9200	9200	0
481	20240628	115800	91014090	9200	9200	9200	9200	0
482	20240628	115700	91014090	9200	9200	9200	9200	50
483	20240628	115600	90554090	9190	9190	9190	9190	0
484	20240628	115500	90554090	9190	9190	9190	9190	1
485	20240628	115400	90544900	9220	9220	9220	9220	0
486	20240628	115300	90544900	9220	9220	9220	9220	2
487	20240628	115200	90526460	9220	9220	9220	9220	10
488	20240628	115100	90434260	9200	9200	9200	9200	0
489	20240628	115000	90434260	9200	9200	9200	9200	0
490	20240628	114900	90434260	9200	9200	9200	9200	0
491	20240628	114800	90434260	9200	9200	9200	9200	10
492	20240628	114700	90342260	9220	9220	9220	9220	0
493	20240628	114600	90342260	9220	9220	9220	9220	50
494	20240628	114500	89881260	9210	9210	9210	9210	0
495	20240628	114400	89881260	9210	9210	9210	9210	0
496	20240628	114300	89881260	9210	9210	9210	9210	0
497	20240628	114200	89881260	9210	9210	9210	9210	10
498	20240628	114100	89789160	9170	9180	9180	9170	547
499	20240628	114000	84772700	9180	9180	9180	9180	0
500	20240628	113900	84772700	9180	9190	9190	9180	20
501	20240628	113800	84589090	9180	9180	9180	9180	0
502	20240628	113700	84589090	9180	9180	9180	9180	0
503	20240628	113600	84589090	9180	9180	9180	9180	0
504	20240628	113500	84589090	9180	9180	9180	9180	0
505	20240628	113400	84589090	9180	9180	9180	9180	0
506	20240628	113300	84589090	9180	9180	9180	9180	0
507	20240628	113200	84589090	9180	9180	9180	9180	0
508	20240628	113100	84589090	9180	9180	9180	9180	0
509	20240628	113000	84589090	9180	9190	9190	9180	300
510	20240628	112900	81835030	9190	9190	9190	9190	0
511	20240628	112800	81835030	9190	9190	9190	9190	0
512	20240628	112700	81835030	9190	9190	9190	9190	32
513	20240628	112600	81540950	9190	9190	9190	9190	2
514	20240628	112500	81522570	9190	9190	9190	9190	10
515	20240628	112400	81430670	9190	9190	9190	9190	0
516	20240628	112300	81430670	9190	9190	9190	9190	0
517	20240628	112200	81430670	9190	9190	9190	9190	0
518	20240628	112100	81430670	9190	9190	9190	9190	0
519	20240628	112000	81430670	9190	9190	9190	9190	3
520	20240628	111900	81403100	9190	9200	9200	9190	414
521	20240628	111800	77594650	9220	9220	9220	9220	1
522	20240628	111700	77585430	9200	9200	9200	9200	38
523	20240628	111600	77235830	9200	9200	9200	9200	1
524	20240628	111500	77226630	9200	9200	9200	9200	31
525	20240628	111400	76941430	9200	9200	9200	9200	27
526	20240628	111300	76693030	9200	9190	9200	9190	25
527	20240628	111200	76463200	9190	9190	9190	9190	52
528	20240628	111100	75985320	9180	9180	9180	9180	0
529	20240628	111000	75985320	9180	9180	9180	9180	0
530	20240628	110900	75985320	9180	9180	9180	9180	23
531	20240628	110800	75774180	9180	9180	9180	9180	3
532	20240628	110700	75746640	9180	9180	9180	9170	67
533	20240628	110600	75131890	9200	9200	9200	9200	1
534	20240628	110500	75122690	9200	9200	9200	9200	1
535	20240628	110400	75113490	9200	9200	9200	9200	10
536	20240628	110300	75021490	9180	9180	9180	9180	0
537	20240628	110200	75021490	9180	9180	9180	9180	0
538	20240628	110100	75021490	9180	9180	9180	9180	0
539	20240628	110000	75021490	9180	9180	9180	9180	49
540	20240628	105900	74571670	9190	9190	9190	9190	0
541	20240628	105800	74571670	9190	9210	9210	9190	1015
542	20240628	105700	65238530	9210	9210	9210	9210	91
543	20240628	105600	64400420	9210	9210	9210	9210	0
544	20240628	105500	64400420	9210	9210	9210	9210	1
545	20240628	105400	64391210	9210	9210	9210	9210	0
546	20240628	105300	64391210	9210	9210	9210	9210	0
547	20240628	105200	64391210	9210	9210	9210	9210	0
548	20240628	105100	64391210	9210	9210	9210	9210	50
549	20240628	105000	63930710	9220	9220	9220	9220	0
550	20240628	104900	63930710	9220	9220	9220	9220	2
551	20240628	104800	63912270	9210	9210	9210	9210	0
552	20240628	104700	63912270	9210	9210	9210	9210	0
553	20240628	104600	63912270	9210	9210	9210	9210	0
554	20240628	104500	63912270	9210	9210	9210	9210	0
555	20240628	104400	63912270	9210	9210	9210	9210	0
556	20240628	104300	63912270	9210	9210	9210	9210	0
557	20240628	104200	63912270	9210	9210	9210	9210	0
558	20240628	104100	63912270	9210	9210	9210	9210	1
559	20240628	104000	63903060	9240	9240	9240	9240	7
560	20240628	103900	63838380	9210	9210	9210	9210	0
561	20240628	103800	63838380	9210	9210	9210	9210	0
562	20240628	103700	63838380	9210	9210	9210	9210	2
563	20240628	103600	63819960	9200	9200	9200	9200	0
564	20240628	103500	63819960	9200	9200	9200	9200	0
565	20240628	103400	63819960	9200	9200	9200	9200	47
566	20240628	103300	63387560	9210	9210	9210	9210	7
567	20240628	103200	63323090	9210	9210	9210	9210	0
568	20240628	103100	63323090	9210	9210	9210	9210	0
569	20240628	103000	63323090	9210	9210	9210	9210	52
570	20240628	102900	62844170	9210	9210	9210	9210	7
571	20240628	102800	62779700	9200	9200	9200	9200	60
572	20240628	102700	62227700	9200	9200	9200	9200	31
573	20240628	102600	61942500	9200	9200	9200	9200	0
574	20240628	102500	61942500	9200	9210	9210	9200	205
575	20240628	102400	60056070	9210	9210	9210	9210	1
576	20240628	102300	60046860	9250	9250	9250	9250	600
577	20240628	102200	54496860	9240	9240	9240	9240	0
578	20240628	102100	54496860	9240	9230	9240	9230	520
579	20240628	102000	49697140	9210	9210	9210	9210	0
580	20240628	101900	49697140	9210	9210	9210	9210	7
581	20240628	101800	49632670	9230	9230	9230	9230	6
582	20240628	101700	49577290	9200	9210	9210	9200	236
583	20240628	101600	47406080	9200	9200	9200	9200	0
584	20240628	101500	47406080	9200	9200	9200	9200	0
585	20240628	101400	47406080	9200	9200	9200	9200	5
586	20240628	101300	47360080	9200	9200	9230	9200	251
587	20240628	101200	45050850	9200	9200	9200	9200	0
588	20240628	101100	45050850	9200	9210	9210	9200	226
589	20240628	101000	42971070	9200	9200	9200	9200	0
590	20240628	100900	42971070	9200	9210	9210	9200	190
591	20240628	100800	41222570	9230	9230	9230	9230	1
592	20240628	100700	41213340	9200	9200	9200	9200	0
593	20240628	100600	41213340	9200	9200	9200	9200	0
594	20240628	100500	41213340	9200	9210	9210	9200	165
595	20240628	100400	39693790	9210	9240	9240	9210	124
596	20240628	100300	38548970	9270	9270	9270	9270	0
597	20240628	100200	38548970	9270	9270	9270	9270	0
598	20240628	100100	38548970	9270	9270	9270	9270	0
599	20240628	100000	38548970	9270	9270	9270	9270	0
600	20240628	095900	38548970	9270	9270	9270	9270	0
601	20240628	095800	38548970	9270	9270	9270	9270	0
602	20240628	095700	38548970	9270	9250	9270	9250	8
603	20240628	095600	38474910	9240	9240	9240	9240	0
604	20240628	095500	38474910	9240	9240	9240	9240	36
605	20240628	095400	38142270	9240	9240	9240	9240	0
606	20240628	095300	38142270	9240	9240	9240	9240	0
607	20240628	095200	38142270	9240	9250	9250	9240	28
608	20240628	095100	37883380	9270	9270	9270	9270	3
609	20240628	095000	37855570	9260	9260	9260	9260	10
610	20240628	094900	37762970	9270	9270	9270	9270	5
611	20240628	094800	37716620	9280	9280	9280	9280	0
612	20240628	094700	37716620	9280	9280	9280	9280	29
613	20240628	094600	37447500	9280	9280	9280	9280	0
614	20240628	094500	37447500	9280	9280	9280	9280	0
615	20240628	094400	37447500	9280	9280	9280	9280	19
616	20240628	094300	37271180	9280	9280	9280	9280	0
617	20240628	094200	37271180	9280	9280	9280	9280	0
618	20240628	094100	37271180	9280	9280	9280	9280	7
619	20240628	094000	37206220	9280	9250	9280	9250	30
620	20240628	093900	36928450	9250	9250	9250	9250	35
621	20240628	093800	36604700	9250	9250	9250	9250	5
622	20240628	093700	36558450	9230	9230	9230	9230	0
623	20240628	093600	36558450	9230	9230	9230	9230	1
624	20240628	093500	36549220	9250	9250	9250	9250	60
625	20240628	093400	35994220	9250	9250	9250	9250	20
626	20240628	093300	35809220	9220	9220	9220	9220	0
627	20240628	093200	35809220	9220	9220	9220	9220	0
628	20240628	093100	35809220	9220	9220	9220	9220	0
629	20240628	093000	35809220	9220	9220	9220	9220	0
630	20240628	092900	35809220	9220	9280	9280	9220	246
631	20240628	092800	33526460	9210	9210	9210	9210	50
632	20240628	092700	33065960	9280	9280	9280	9280	0
633	20240628	092600	33065960	9280	9280	9280	9280	3
634	20240628	092500	33038120	9210	9210	9280	9210	110
635	20240628	092400	32024320	9220	9230	9230	9220	158
636	20240628	092300	30566880	9230	9230	9230	9230	0
637	20240628	092200	30566880	9230	9240	9240	9230	300
638	20240628	092100	27796400	9250	9250	9250	9240	364
639	20240628	092000	24432930	9250	9250	9250	9250	80
640	20240628	091900	23692930	9230	9230	9230	9230	0
641	20240628	091800	23692930	9230	9230	9230	9230	241
642	20240628	091700	21468500	9230	9230	9230	9230	150
643	20240628	091600	20084000	9230	9240	9240	9230	28
644	20240628	091500	19825540	9230	9230	9230	9230	60
645	20240628	091400	19271740	9230	9230	9230	9230	35
646	20240628	091300	18948690	9290	9290	9290	9290	0
647	20240628	091200	18948690	9290	9290	9290	9290	0
648	20240628	091100	18948690	9290	9290	9290	9290	0
649	20240628	091000	18948690	9290	9290	9290	9290	0
650	20240628	090900	18948690	9290	9290	9290	9290	0
651	20240628	090800	18948690	9290	9290	9290	9290	11
652	20240628	090700	18846500	9290	9220	9290	9220	11
653	20240628	090600	18744380	9210	9210	9210	9210	10
654	20240628	090500	18652280	9210	9210	9210	9210	0
655	20240628	090400	18652280	9210	9210	9210	9210	220
656	20240628	090300	16626080	9210	9210	9210	9210	26
657	20240628	090200	16386620	9190	9190	9190	9180	1369
658	20240628	090100	3806750	9190	9200	9200	9190	114
659	20240628	090000	2758830	9180	9200	9200	9180	299