KissMeData/144510/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	203100	960111050	28200	28200	28200	28200	1123
3	20240628	203000	960111050	28200	28200	28200	28200	0
4	20240628	202900	960111050	28200	28200	28200	28200	0
5	20240628	202800	960111050	28200	28200	28200	28200	0
6	20240628	202700	960111050	28200	28200	28200	28200	0
7	20240628	202600	960111050	28200	28200	28200	28200	0
8	20240628	202500	960111050	28200	28200	28200	28200	0
9	20240628	202400	960111050	28200	28200	28200	28200	0
10	20240628	202300	960111050	28200	28200	28200	28200	0
11	20240628	202200	960111050	28200	28200	28200	28200	0
12	20240628	202100	960111050	28200	28200	28200	28200	0
13	20240628	202000	960111050	28200	28200	28200	28200	0
14	20240628	201900	960111050	28200	28200	28200	28200	0
15	20240628	201800	960111050	28200	28200	28200	28200	0
16	20240628	201700	960111050	28200	28200	28200	28200	0
17	20240628	201600	960111050	28200	28200	28200	28200	0
18	20240628	201500	960111050	28200	28200	28200	28200	0
19	20240628	201400	960111050	28200	28200	28200	28200	0
20	20240628	201300	960111050	28200	28200	28200	28200	0
21	20240628	201200	960111050	28200	28200	28200	28200	0
22	20240628	201100	960111050	28200	28200	28200	28200	0
23	20240628	201000	960111050	28200	28200	28200	28200	0
24	20240628	200900	960111050	28200	28200	28200	28200	0
25	20240628	200800	960111050	28200	28200	28200	28200	0
26	20240628	200700	960111050	28200	28200	28200	28200	0
27	20240628	200600	960111050	28200	28200	28200	28200	0
28	20240628	200500	960111050	28200	28200	28200	28200	0
29	20240628	200400	960111050	28200	28200	28200	28200	0
30	20240628	200300	960111050	28200	28200	28200	28200	0
31	20240628	200200	960111050	28200	28200	28200	28200	0
32	20240628	200100	960111050	28200	28200	28200	28200	1123
33	20240628	200000	960111050	28200	28200	28200	28200	0
34	20240628	195900	960111050	28200	28200	28200	28200	0
35	20240628	195800	960111050	28200	28200	28200	28200	0
36	20240628	195700	960111050	28200	28200	28200	28200	0
37	20240628	195600	960111050	28200	28200	28200	28200	0
38	20240628	195500	960111050	28200	28200	28200	28200	0
39	20240628	195400	960111050	28200	28200	28200	28200	0
40	20240628	195300	960111050	28200	28200	28200	28200	0
41	20240628	195200	960111050	28200	28200	28200	28200	0
42	20240628	195100	960111050	28200	28200	28200	28200	0
43	20240628	195000	960111050	28200	28200	28200	28200	0
44	20240628	194900	960111050	28200	28200	28200	28200	0
45	20240628	194800	960111050	28200	28200	28200	28200	0
46	20240628	194700	960111050	28200	28200	28200	28200	0
47	20240628	194600	960111050	28200	28200	28200	28200	0
48	20240628	194500	960111050	28200	28200	28200	28200	0
49	20240628	194400	960111050	28200	28200	28200	28200	0
50	20240628	194300	960111050	28200	28200	28200	28200	0
51	20240628	194200	960111050	28200	28200	28200	28200	0
52	20240628	194100	960111050	28200	28200	28200	28200	0
53	20240628	194000	960111050	28200	28200	28200	28200	0
54	20240628	193900	960111050	28200	28200	28200	28200	0
55	20240628	193800	960111050	28200	28200	28200	28200	0
56	20240628	193700	960111050	28200	28200	28200	28200	0
57	20240628	193600	960111050	28200	28200	28200	28200	0
58	20240628	193500	960111050	28200	28200	28200	28200	0
59	20240628	193400	960111050	28200	28200	28200	28200	0
60	20240628	193300	960111050	28200	28200	28200	28200	0
61	20240628	193200	960111050	28200	28200	28200	28200	0
62	20240628	193100	960111050	28200	28200	28200	28200	1123
63	20240628	193000	960111050	28200	28200	28200	28200	0
64	20240628	192900	960111050	28200	28200	28200	28200	0
65	20240628	192800	960111050	28200	28200	28200	28200	0
66	20240628	192700	960111050	28200	28200	28200	28200	0
67	20240628	192600	960111050	28200	28200	28200	28200	0
68	20240628	192500	960111050	28200	28200	28200	28200	0
69	20240628	192400	960111050	28200	28200	28200	28200	0
70	20240628	192300	960111050	28200	28200	28200	28200	0
71	20240628	192200	960111050	28200	28200	28200	28200	0
72	20240628	192100	960111050	28200	28200	28200	28200	0
73	20240628	192000	960111050	28200	28200	28200	28200	0
74	20240628	191900	960111050	28200	28200	28200	28200	0
75	20240628	191800	960111050	28200	28200	28200	28200	0
76	20240628	191700	960111050	28200	28200	28200	28200	0
77	20240628	191600	960111050	28200	28200	28200	28200	0
78	20240628	191500	960111050	28200	28200	28200	28200	0
79	20240628	191400	960111050	28200	28200	28200	28200	0
80	20240628	191300	960111050	28200	28200	28200	28200	0
81	20240628	191200	960111050	28200	28200	28200	28200	0
82	20240628	191100	960111050	28200	28200	28200	28200	0
83	20240628	191000	960111050	28200	28200	28200	28200	0
84	20240628	190900	960111050	28200	28200	28200	28200	0
85	20240628	190800	960111050	28200	28200	28200	28200	0
86	20240628	190700	960111050	28200	28200	28200	28200	0
87	20240628	190600	960111050	28200	28200	28200	28200	0
88	20240628	190500	960111050	28200	28200	28200	28200	0
89	20240628	190400	960111050	28200	28200	28200	28200	0
90	20240628	190300	960111050	28200	28200	28200	28200	0
91	20240628	190200	960111050	28200	28200	28200	28200	0
92	20240628	190100	960111050	28200	28200	28200	28200	1123
93	20240628	190000	960111050	28200	28200	28200	28200	0
94	20240628	185900	960111050	28200	28200	28200	28200	0
95	20240628	185800	960111050	28200	28200	28200	28200	0
96	20240628	185700	960111050	28200	28200	28200	28200	0
97	20240628	185600	960111050	28200	28200	28200	28200	0
98	20240628	185500	960111050	28200	28200	28200	28200	0
99	20240628	185400	960111050	28200	28200	28200	28200	0
100	20240628	185300	960111050	28200	28200	28200	28200	0
101	20240628	185200	960111050	28200	28200	28200	28200	0
102	20240628	185100	960111050	28200	28200	28200	28200	0
103	20240628	185000	960111050	28200	28200	28200	28200	0
104	20240628	184900	960111050	28200	28200	28200	28200	0
105	20240628	184800	960111050	28200	28200	28200	28200	0
106	20240628	184700	960111050	28200	28200	28200	28200	0
107	20240628	184600	960111050	28200	28200	28200	28200	0
108	20240628	184500	960111050	28200	28200	28200	28200	0
109	20240628	184400	960111050	28200	28200	28200	28200	0
110	20240628	184300	960111050	28200	28200	28200	28200	0
111	20240628	184200	960111050	28200	28200	28200	28200	0
112	20240628	184100	960111050	28200	28200	28200	28200	0
113	20240628	184000	960111050	28200	28200	28200	28200	0
114	20240628	183900	960111050	28200	28200	28200	28200	0
115	20240628	183800	960111050	28200	28200	28200	28200	0
116	20240628	183700	960111050	28200	28200	28200	28200	0
117	20240628	183600	960111050	28200	28200	28200	28200	0
118	20240628	183500	960111050	28200	28200	28200	28200	0
119	20240628	183400	960111050	28200	28200	28200	28200	0
120	20240628	183300	960111050	28200	28200	28200	28200	0
121	20240628	183200	960111050	28200	28200	28200	28200	0
122	20240628	183100	960111050	28200	28200	28200	28200	1123
123	20240628	183000	960111050	28200	28200	28200	28200	0
124	20240628	182900	960111050	28200	28200	28200	28200	0
125	20240628	182800	960111050	28200	28200	28200	28200	0
126	20240628	182700	960111050	28200	28200	28200	28200	0
127	20240628	182600	960111050	28200	28200	28200	28200	0
128	20240628	182500	960111050	28200	28200	28200	28200	0
129	20240628	182400	960111050	28200	28200	28200	28200	0
130	20240628	182300	960111050	28200	28200	28200	28200	0
131	20240628	182200	960111050	28200	28200	28200	28200	0
132	20240628	182100	960111050	28200	28200	28200	28200	0
133	20240628	182000	960111050	28200	28200	28200	28200	0
134	20240628	181900	960111050	28200	28200	28200	28200	0
135	20240628	181800	960111050	28200	28200	28200	28200	0
136	20240628	181700	960111050	28200	28200	28200	28200	0
137	20240628	181600	960111050	28200	28200	28200	28200	0
138	20240628	181500	960111050	28200	28200	28200	28200	0
139	20240628	181400	960111050	28200	28200	28200	28200	0
140	20240628	181300	960111050	28200	28200	28200	28200	0
141	20240628	181200	960111050	28200	28200	28200	28200	0
142	20240628	181100	960111050	28200	28200	28200	28200	0
143	20240628	181000	960111050	28200	28200	28200	28200	0
144	20240628	180900	960111050	28200	28200	28200	28200	0
145	20240628	180800	960111050	28200	28200	28200	28200	0
146	20240628	180700	960111050	28200	28200	28200	28200	0
147	20240628	180600	960111050	28200	28200	28200	28200	0
148	20240628	180500	960111050	28200	28200	28200	28200	0
149	20240628	180400	960111050	28200	28200	28200	28200	0
150	20240628	180300	960111050	28200	28200	28200	28200	0
151	20240628	180200	960111050	28200	28200	28200	28200	0
152	20240628	180100	960111050	28200	28200	28200	28200	1123
153	20240628	180000	960111050	28200	28200	28200	28200	0
154	20240628	175900	960111050	28200	28200	28200	28200	0
155	20240628	175800	960111050	28200	28200	28200	28200	0
156	20240628	175700	960111050	28200	28200	28200	28200	0
157	20240628	175600	960111050	28200	28200	28200	28200	0
158	20240628	175500	960111050	28200	28200	28200	28200	0
159	20240628	175400	960111050	28200	28200	28200	28200	0
160	20240628	175300	960111050	28200	28200	28200	28200	0
161	20240628	175200	960111050	28200	28200	28200	28200	0
162	20240628	175100	960111050	28200	28200	28200	28200	0
163	20240628	175000	960111050	28200	28200	28200	28200	0
164	20240628	174900	960111050	28200	28200	28200	28200	0
165	20240628	174800	960111050	28200	28200	28200	28200	0
166	20240628	174700	960111050	28200	28200	28200	28200	0
167	20240628	174600	960111050	28200	28200	28200	28200	0
168	20240628	174500	960111050	28200	28200	28200	28200	0
169	20240628	174400	960111050	28200	28200	28200	28200	0
170	20240628	174300	960111050	28200	28200	28200	28200	0
171	20240628	174200	960111050	28200	28200	28200	28200	0
172	20240628	174100	960111050	28200	28200	28200	28200	0
173	20240628	174000	960111050	28200	28200	28200	28200	0
174	20240628	173900	960111050	28200	28200	28200	28200	0
175	20240628	173800	960111050	28200	28200	28200	28200	0
176	20240628	173700	960111050	28200	28200	28200	28200	0
177	20240628	173600	960111050	28200	28200	28200	28200	0
178	20240628	173500	960111050	28200	28200	28200	28200	0
179	20240628	173400	960111050	28200	28200	28200	28200	0
180	20240628	173300	960111050	28200	28200	28200	28200	0
181	20240628	173200	960111050	28200	28200	28200	28200	0
182	20240628	173100	960111050	28200	28200	28200	28200	1123
183	20240628	173000	960111050	28200	28200	28200	28200	0
184	20240628	172900	960111050	28200	28200	28200	28200	0
185	20240628	172800	960111050	28200	28200	28200	28200	0
186	20240628	172700	960111050	28200	28200	28200	28200	0
187	20240628	172600	960111050	28200	28200	28200	28200	0
188	20240628	172500	960111050	28200	28200	28200	28200	0
189	20240628	172400	960111050	28200	28200	28200	28200	0
190	20240628	172300	960111050	28200	28200	28200	28200	0
191	20240628	172200	960111050	28200	28200	28200	28200	0
192	20240628	172100	960111050	28200	28200	28200	28200	0
193	20240628	172000	960111050	28200	28200	28200	28200	0
194	20240628	171900	960111050	28200	28200	28200	28200	0
195	20240628	171800	960111050	28200	28200	28200	28200	0
196	20240628	171700	960111050	28200	28200	28200	28200	0
197	20240628	171600	960111050	28200	28200	28200	28200	0
198	20240628	171500	960111050	28200	28200	28200	28200	0
199	20240628	171400	960111050	28200	28200	28200	28200	0
200	20240628	171300	960111050	28200	28200	28200	28200	0
201	20240628	171200	960111050	28200	28200	28200	28200	0
202	20240628	171100	960111050	28200	28200	28200	28200	0
203	20240628	171000	960111050	28200	28200	28200	28200	0
204	20240628	170900	960111050	28200	28200	28200	28200	0
205	20240628	170800	960111050	28200	28200	28200	28200	0
206	20240628	170700	960111050	28200	28200	28200	28200	0
207	20240628	170600	960111050	28200	28200	28200	28200	0
208	20240628	170500	960111050	28200	28200	28200	28200	0
209	20240628	170400	960111050	28200	28200	28200	28200	0
210	20240628	170300	960111050	28200	28200	28200	28200	0
211	20240628	170200	960111050	28200	28200	28200	28200	0
212	20240628	170100	960111050	28200	28200	28200	28200	1123
213	20240628	170000	960111050	28200	28200	28200	28200	0
214	20240628	165900	960111050	28200	28200	28200	28200	0
215	20240628	165800	960111050	28200	28200	28200	28200	0
216	20240628	165700	960111050	28200	28200	28200	28200	0
217	20240628	165600	960111050	28200	28200	28200	28200	0
218	20240628	165500	960111050	28200	28200	28200	28200	0
219	20240628	165400	960111050	28200	28200	28200	28200	0
220	20240628	165300	960111050	28200	28200	28200	28200	0
221	20240628	165200	960111050	28200	28200	28200	28200	0
222	20240628	165100	960111050	28200	28200	28200	28200	0
223	20240628	165000	960111050	28200	28200	28200	28200	0
224	20240628	164900	960111050	28200	28200	28200	28200	0
225	20240628	164800	960111050	28200	28200	28200	28200	0
226	20240628	164700	960111050	28200	28200	28200	28200	0
227	20240628	164600	960111050	28200	28200	28200	28200	0
228	20240628	164500	960111050	28200	28200	28200	28200	0
229	20240628	164400	960111050	28200	28200	28200	28200	0
230	20240628	164300	960111050	28200	28200	28200	28200	0
231	20240628	164200	960111050	28200	28200	28200	28200	0
232	20240628	164100	960111050	28200	28200	28200	28200	0
233	20240628	164000	960111050	28200	28200	28200	28200	0
234	20240628	163900	960111050	28200	28200	28200	28200	0
235	20240628	163800	960111050	28200	28200	28200	28200	0
236	20240628	163700	960111050	28200	28200	28200	28200	0
237	20240628	163600	960111050	28200	28200	28200	28200	0
238	20240628	163500	960111050	28200	28200	28200	28200	0
239	20240628	163400	960111050	28200	28200	28200	28200	0
240	20240628	163300	960111050	28200	28200	28200	28200	0
241	20240628	163200	960111050	28200	28200	28200	28200	0
242	20240628	163100	960111050	28200	28200	28200	28200	1123
243	20240628	163000	960111050	28200	28200	28200	28200	0
244	20240628	162900	960111050	28200	28200	28200	28200	0
245	20240628	162800	960111050	28200	28200	28200	28200	0
246	20240628	162700	960111050	28200	28200	28200	28200	0
247	20240628	162600	960111050	28200	28200	28200	28200	0
248	20240628	162500	960111050	28200	28200	28200	28200	0
249	20240628	162400	960111050	28200	28200	28200	28200	0
250	20240628	162300	960111050	28200	28200	28200	28200	0
251	20240628	162200	960111050	28200	28200	28200	28200	0
252	20240628	162100	960111050	28200	28200	28200	28200	0
253	20240628	162000	960111050	28200	28200	28200	28200	0
254	20240628	161900	960111050	28200	28200	28200	28200	0
255	20240628	161800	960111050	28200	28200	28200	28200	0
256	20240628	161700	960111050	28200	28200	28200	28200	0
257	20240628	161600	960111050	28200	28200	28200	28200	0
258	20240628	161500	960111050	28200	28200	28200	28200	0
259	20240628	161400	960111050	28200	28200	28200	28200	0
260	20240628	161300	960111050	28200	28200	28200	28200	0
261	20240628	161200	960111050	28200	28200	28200	28200	0
262	20240628	161100	960111050	28200	28200	28200	28200	0
263	20240628	161000	960111050	28200	28200	28200	28200	0
264	20240628	160900	960111050	28200	28200	28200	28200	0
265	20240628	160800	960111050	28200	28200	28200	28200	0
266	20240628	160700	960111050	28200	28200	28200	28200	0
267	20240628	160600	960111050	28200	28200	28200	28200	0
268	20240628	160500	960111050	28200	28200	28200	28200	0
269	20240628	160400	960111050	28200	28200	28200	28200	0
270	20240628	160300	960111050	28200	28200	28200	28200	0
271	20240628	160200	960111050	28200	28200	28200	28200	0
272	20240628	160100	960111050	28200	28200	28200	28200	1123
273	20240628	160000	960111050	28200	28200	28200	28200	0
274	20240628	155900	960111050	28200	28200	28200	28200	0
275	20240628	155800	960111050	28200	28200	28200	28200	0
276	20240628	155700	960111050	28200	28200	28200	28200	0
277	20240628	155600	960111050	28200	28200	28200	28200	0
278	20240628	155500	960111050	28200	28200	28200	28200	0
279	20240628	155400	960111050	28200	28200	28200	28200	0
280	20240628	155300	960111050	28200	28200	28200	28200	0
281	20240628	155200	960111050	28200	28200	28200	28200	0
282	20240628	155100	960111050	28200	28200	28200	28200	0
283	20240628	155000	960111050	28200	28200	28200	28200	0
284	20240628	154900	960111050	28200	28200	28200	28200	0
285	20240628	154800	960111050	28200	28200	28200	28200	0
286	20240628	154700	960111050	28200	28200	28200	28200	0
287	20240628	154600	960111050	28200	28200	28200	28200	0
288	20240628	154500	960111050	28200	28200	28200	28200	0
289	20240628	154400	960111050	28200	28200	28200	28200	0
290	20240628	154300	960111050	28200	28200	28200	28200	0
291	20240628	154200	960111050	28200	28200	28200	28200	0
292	20240628	154100	960111050	28200	28200	28200	28200	0
293	20240628	154000	960111050	28200	28200	28200	28200	0
294	20240628	153900	960111050	28200	28200	28200	28200	0
295	20240628	153800	960111050	28200	28200	28200	28200	0
296	20240628	153700	960111050	28200	28200	28200	28200	0
297	20240628	153600	960111050	28200	28200	28200	28200	0
298	20240628	153500	960111050	28200	28200	28200	28200	0
299	20240628	153400	960111050	28200	28200	28200	28200	0
300	20240628	153300	960111050	28200	28200	28200	28200	0
301	20240628	153200	960111050	28200	28200	28200	28200	0
302	20240628	153100	960111050	28200	28200	28200	28200	1123
303	20240628	153000	960111050	28200	28200	28200	28200	1123
304	20240628	152900	928442450	28200	28200	28200	28200	0
305	20240628	152800	928442450	28200	28200	28200	28200	0
306	20240628	152700	928442450	28200	28200	28200	28200	0
307	20240628	152600	928442450	28200	28200	28200	28200	0
308	20240628	152500	928442450	28200	28200	28200	28200	0
309	20240628	152400	928442450	28200	28200	28200	28200	0
310	20240628	152300	928442450	28200	28200	28200	28200	0
311	20240628	152200	928442450	28200	28200	28200	28200	0
312	20240628	152100	928442450	28200	28200	28200	28200	0
313	20240628	152000	928442450	28200	28200	28200	28200	0
314	20240628	151900	928442450	28200	28150	28200	28150	64
315	20240628	151800	926638350	28150	28200	28200	28150	324
316	20240628	151700	917502200	28150	28150	28150	28100	90
317	20240628	151600	914970300	28150	28200	28200	28150	60
318	20240628	151500	913281250	28150	28150	28150	28100	65
319	20240628	151400	911452150	28150	28150	28150	28100	56
320	20240628	151300	909876400	28100	28150	28150	28100	423
321	20240628	151200	897974050	28200	28200	28200	28200	1
322	20240628	151100	897945850	28150	28200	28200	28150	5
323	20240628	151000	897804900	28150	28150	28150	28150	0
324	20240628	150900	897804900	28150	28150	28150	28100	123
325	20240628	150800	894342600	28150	28150	28150	28150	4
326	20240628	150700	894230000	28150	28100	28150	28100	22
327	20240628	150600	893611700	28150	28150	28150	28150	74
328	20240628	150500	891528600	28150	28150	28150	28150	17
329	20240628	150400	891050050	28150	28100	28150	28100	51
330	20240628	150300	889614950	28100	28150	28150	28100	127
331	20240628	150200	886046150	28100	28150	28150	28100	57
332	20240628	150100	884441700	28200	28200	28200	28200	0
333	20240628	150000	884441700	28200	28150	28200	28050	1002
334	20240628	145900	856322000	28250	28200	28250	28200	63
335	20240628	145800	854544550	28250	28150	28250	28150	15
336	20240628	145700	854121550	28100	28200	28200	28100	1047
337	20240628	145600	824682700	28250	28200	28250	28200	51
338	20240628	145500	823244450	28200	28200	28200	28200	1
339	20240628	145400	823216250	28250	28250	28250	28250	3
340	20240628	145300	823131500	28200	28250	28250	28200	20
341	20240628	145200	822567000	28200	28200	28200	28200	1
342	20240628	145100	822538800	28200	28200	28200	28150	44
343	20240628	145000	821298600	28200	28200	28200	28200	8
344	20240628	144900	821073000	28250	28250	28250	28200	55
345	20240628	144800	819521450	28250	28250	28250	28250	10
346	20240628	144700	819238950	28200	28200	28200	28200	0
347	20240628	144600	819238950	28200	28200	28200	28200	0
348	20240628	144500	819238950	28200	28200	28200	28200	39
349	20240628	144400	818139150	28250	28250	28250	28200	27
350	20240628	144300	817376450	28200	28200	28200	28200	5
351	20240628	144200	817235450	28200	28200	28250	28200	3
352	20240628	144100	817150800	28200	28200	28250	28200	5
353	20240628	144000	817009700	28250	28200	28250	28150	31
354	20240628	143900	816135550	28200	28200	28200	28200	62
355	20240628	143800	814387150	28200	28250	28250	28200	81
356	20240628	143700	812102650	28200	28250	28250	28200	2
357	20240628	143600	812046200	28200	28150	28250	28150	25
358	20240628	143500	811341650	28150	28150	28150	28150	33
359	20240628	143400	810412700	28150	28250	28250	28150	371
360	20240628	143300	799968650	28150	28200	28200	28150	620
361	20240628	143200	782515600	28200	28200	28250	28150	133
362	20240628	143100	778769950	28250	28250	28250	28150	187
363	20240628	143000	773496750	28300	28200	28300	28150	53
364	20240628	142900	772002250	28200	28250	28250	28200	845
365	20240628	142800	748172350	28250	28300	28300	28200	1614
366	20240628	142700	702575550	28300	28300	28300	28300	0
367	20240628	142600	702575550	28300	28300	28300	28300	707
368	20240628	142500	682567450	28300	28350	28350	28300	67
369	20240628	142400	680669800	28350	28350	28350	28350	1
370	20240628	142300	680641450	28350	28350	28350	28350	21
371	20240628	142200	680046100	28300	28300	28300	28300	0
372	20240628	142100	680046100	28300	28350	28350	28300	13
373	20240628	142000	679677650	28350	28350	28350	28350	0
374	20240628	141900	679677650	28350	28350	28350	28350	57
375	20240628	141800	678061700	28350	28350	28350	28350	0
376	20240628	141700	678061700	28350	28350	28400	28300	66
377	20240628	141600	676188050	28400	28350	28400	28350	12
378	20240628	141500	675847800	28350	28350	28350	28350	10
379	20240628	141400	675564300	28350	28300	28350	28300	33
380	20240628	141300	674630350	28300	28350	28400	28300	58
381	20240628	141200	672986350	28350	28350	28350	28350	0
382	20240628	141100	672986350	28350	28350	28350	28350	225
383	20240628	141000	666607600	28350	28350	28400	28350	207
384	20240628	140900	660739050	28350	28350	28350	28350	187
385	20240628	140800	655437600	28350	28350	28350	28350	201
386	20240628	140700	649739250	28350	28350	28350	28350	39
387	20240628	140600	648633600	28350	28300	28350	28300	8
388	20240628	140500	648406850	28350	28300	28350	28300	7
389	20240628	140400	648208550	28350	28350	28350	28300	116
390	20240628	140300	644920150	28350	28350	28350	28350	3
391	20240628	140200	644835100	28350	28350	28350	28350	2
392	20240628	140100	644778400	28350	28350	28350	28350	20
393	20240628	140000	644211400	28350	28300	28350	28300	193
394	20240628	135900	638745800	28350	28350	28350	28350	5
395	20240628	135800	638604050	28350	28350	28350	28350	31
396	20240628	135700	637725200	28350	28350	28400	28300	30
397	20240628	135600	636874700	28300	28350	28400	28300	24
398	20240628	135500	636194400	28350	28350	28350	28300	22
399	20240628	135400	635570800	28300	28350	28350	28300	4
400	20240628	135300	635457550	28300	28350	28400	28300	132
401	20240628	135200	631715800	28400	28350	28400	28350	5
402	20240628	135100	631574000	28350	28350	28350	28350	2
403	20240628	135000	631517300	28400	28350	28400	28350	26
404	20240628	134900	630779100	28350	28350	28350	28350	11
405	20240628	134800	630467250	28350	28350	28350	28350	13
406	20240628	134700	630098700	28350	28400	28400	28300	836
407	20240628	134600	606399250	28400	28400	28400	28400	3
408	20240628	134500	606314050	28400	28400	28400	28400	3
409	20240628	134400	606228850	28400	28400	28400	28400	2
410	20240628	134300	606172050	28400	28400	28400	28400	4
411	20240628	134200	606058450	28400	28400	28400	28400	685
412	20240628	134100	586604450	28400	28400	28400	28400	380
413	20240628	134000	575812450	28400	28400	28450	28400	213
414	20240628	133900	569763200	28450	28400	28450	28400	4
415	20240628	133800	569649550	28450	28400	28450	28400	4
416	20240628	133700	569535900	28450	28400	28450	28400	21
417	20240628	133600	568939200	28450	28450	28450	28400	1353
418	20240628	133500	530498200	28450	28450	28450	28450	2
419	20240628	133400	530441300	28450	28450	28450	28450	11
420	20240628	133300	530128350	28450	28450	28500	28450	56
421	20240628	133200	528533600	28450	28450	28500	28450	6
422	20240628	133100	528362850	28450	28400	28450	28400	2
423	20240628	133000	528306000	28400	28400	28400	28400	4
424	20240628	132900	528192400	28500	28450	28500	28450	57
425	20240628	132800	526568250	28500	28450	28500	28400	31
426	20240628	132700	525685850	28500	28500	28500	28500	0
427	20240628	132600	525685850	28500	28400	28500	28400	107
428	20240628	132500	522644600	28400	28400	28400	28400	12
429	20240628	132400	522303800	28500	28450	28500	28450	16
430	20240628	132300	521848000	28500	28450	28500	28450	32
431	20240628	132200	520936100	28500	28500	28500	28500	0
432	20240628	132100	520936100	28500	28450	28500	28450	2
433	20240628	132000	520879150	28450	28450	28500	28450	40
434	20240628	131900	519739850	28500	28450	28500	28450	31
435	20240628	131800	518856450	28450	28450	28450	28450	12
436	20240628	131700	518515050	28450	28450	28500	28450	100
437	20240628	131600	515668800	28500	28500	28500	28500	0
438	20240628	131500	515668800	28500	28450	28500	28450	10
439	20240628	131400	515384050	28500	28450	28500	28450	4
440	20240628	131300	515270200	28450	28400	28450	28400	6
441	20240628	131200	515099700	28450	28450	28450	28450	0
442	20240628	131100	515099700	28450	28450	28450	28450	2
443	20240628	131000	515042800	28450	28450	28450	28450	128
444	20240628	130900	511401200	28450	28450	28450	28450	0
445	20240628	130800	511401200	28450	28450	28450	28450	0
446	20240628	130700	511401200	28450	28450	28500	28450	9
447	20240628	130600	511145050	28450	28450	28450	28450	35
448	20240628	130500	510149300	28450	28450	28450	28450	36
449	20240628	130400	509125100	28450	28450	28450	28450	14
450	20240628	130300	508726800	28450	28450	28450	28450	5
451	20240628	130200	508584550	28400	28450	28450	28400	21
452	20240628	130100	507987150	28450	28450	28450	28450	43
453	20240628	130000	506763800	28450	28450	28500	28450	3
454	20240628	125900	506678400	28500	28500	28500	28450	3
455	20240628	125800	506592950	28450	28450	28450	28450	3
456	20240628	125700	506507600	28450	28450	28500	28450	7
457	20240628	125600	506308400	28450	28450	28450	28400	266
458	20240628	125500	498749050	28450	28450	28450	28450	0
459	20240628	125400	498749050	28450	28450	28450	28450	2
460	20240628	125300	498692150	28450	28500	28500	28450	5
461	20240628	125200	498549850	28450	28450	28450	28450	0
462	20240628	125100	498549850	28450	28450	28450	28450	44
463	20240628	125000	497298050	28450	28450	28500	28450	23
464	20240628	124900	496643650	28450	28450	28500	28450	182
465	20240628	124800	491462750	28400	28400	28400	28400	0
466	20240628	124700	491462750	28400	28400	28400	28400	1
467	20240628	124600	491434350	28450	28450	28450	28450	11
468	20240628	124500	491121400	28450	28450	28450	28450	0
469	20240628	124400	491121400	28450	28450	28450	28450	4
470	20240628	124300	491007600	28500	28450	28500	28450	3
471	20240628	124200	490922200	28450	28450	28450	28450	126
472	20240628	124100	487337500	28550	28500	28550	28500	814
473	20240628	124000	464138450	28550	28500	28550	28500	233
474	20240628	123900	457497900	28450	28450	28450	28450	0
475	20240628	123800	457497900	28450	28450	28450	28450	2
476	20240628	123700	457441000	28450	28450	28450	28450	0
477	20240628	123600	457441000	28450	28450	28450	28450	0
478	20240628	123500	457441000	28450	28450	28450	28450	20
479	20240628	123400	456872000	28450	28500	28500	28450	36
480	20240628	123300	455846050	28500	28500	28500	28500	4
481	20240628	123200	455732050	28500	28500	28500	28500	0
482	20240628	123100	455732050	28500	28500	28500	28500	0
483	20240628	123000	455732050	28500	28500	28500	28500	0
484	20240628	122900	455732050	28500	28500	28500	28500	0
485	20240628	122800	455732050	28500	28500	28500	28500	0
486	20240628	122700	455732050	28500	28500	28500	28500	3
487	20240628	122600	455646550	28500	28500	28550	28500	3
488	20240628	122500	455561000	28500	28500	28500	28500	503
489	20240628	122400	441225500	28450	28450	28450	28450	3
490	20240628	122300	441140150	28450	28450	28450	28450	0
491	20240628	122200	441140150	28450	28450	28450	28450	338
492	20240628	122100	431524050	28450	28450	28450	28450	0
493	20240628	122000	431524050	28450	28450	28450	28450	1
494	20240628	121900	431495600	28500	28500	28500	28500	20
495	20240628	121800	430925600	28500	28450	28500	28450	35
496	20240628	121700	429928150	28450	28500	28500	28450	154
497	20240628	121600	425546750	28500	28500	28500	28500	1
498	20240628	121500	425518250	28500	28500	28500	28500	8
499	20240628	121400	425290250	28500	28500	28500	28500	1
500	20240628	121300	425261750	28500	28500	28500	28500	10
501	20240628	121200	424976750	28500	28500	28500	28500	0
502	20240628	121100	424976750	28500	28500	28500	28500	2
503	20240628	121000	424919750	28500	28500	28500	28500	0
504	20240628	120900	424919750	28500	28500	28500	28500	0
505	20240628	120800	424919750	28500	28500	28500	28500	0
506	20240628	120700	424919750	28500	28500	28500	28500	0
507	20240628	120600	424919750	28500	28500	28500	28500	111
508	20240628	120500	421756250	28550	28500	28550	28500	130
509	20240628	120400	418051000	28500	28500	28500	28500	23
510	20240628	120300	417395500	28500	28550	28550	28500	156
511	20240628	120200	412949450	28550	28550	28550	28550	1
512	20240628	120100	412920900	28500	28500	28500	28500	0
513	20240628	120000	412920900	28500	28500	28500	28500	0
514	20240628	115900	412920900	28500	28500	28500	28500	208
515	20240628	115800	406992900	28450	28450	28450	28450	0
516	20240628	115700	406992900	28450	28450	28450	28450	0
517	20240628	115600	406992900	28450	28450	28450	28450	0
518	20240628	115500	406992900	28450	28450	28500	28450	302
519	20240628	115400	398400950	28400	28400	28400	28400	0
520	20240628	115300	398400950	28400	28400	28400	28400	0
521	20240628	115200	398400950	28400	28400	28400	28400	0
522	20240628	115100	398400950	28400	28400	28400	28400	0
523	20240628	115000	398400950	28400	28400	28400	28400	3
524	20240628	114900	398315750	28400	28400	28450	28400	33
525	20240628	114800	397377250	28400	28400	28450	28400	77
526	20240628	114700	395186900	28450	28400	28450	28400	62
527	20240628	114600	393423050	28450	28400	28450	28400	2
528	20240628	114500	393366200	28450	28400	28450	28400	188
529	20240628	114400	388026950	28400	28400	28400	28400	0
530	20240628	114300	388026950	28400	28400	28400	28400	127
531	20240628	114200	384420150	28400	28400	28400	28400	0
532	20240628	114100	384420150	28400	28400	28400	28400	0
533	20240628	114000	384420150	28400	28400	28400	28400	5
534	20240628	113900	384278150	28350	28350	28350	28350	10
535	20240628	113800	383994650	28400	28400	28400	28400	0
536	20240628	113700	383994650	28400	28400	28400	28400	23
537	20240628	113600	383341450	28450	28350	28450	28350	34
538	20240628	113500	382375850	28400	28400	28400	28400	73
539	20240628	113400	380302650	28400	28400	28450	28400	131
540	20240628	113300	376580300	28450	28450	28450	28450	20
541	20240628	113200	376011300	28450	28450	28450	28450	0
542	20240628	113100	376011300	28450	28450	28450	28450	0
543	20240628	113000	376011300	28450	28450	28450	28450	78
544	20240628	112900	373792200	28500	28500	28500	28500	30
545	20240628	112800	372937200	28500	28500	28500	28500	0
546	20240628	112700	372937200	28500	28500	28500	28500	3
547	20240628	112600	372851700	28500	28500	28500	28500	3
548	20240628	112500	372766200	28450	28450	28450	28450	0
549	20240628	112400	372766200	28450	28450	28450	28450	0
550	20240628	112300	372766200	28450	28450	28500	28450	7
551	20240628	112200	372566900	28500	28450	28500	28450	3
552	20240628	112100	372481500	28450	28450	28500	28400	24
553	20240628	112000	371799550	28500	28500	28500	28500	0
554	20240628	111900	371799550	28500	28500	28500	28500	0
555	20240628	111800	371799550	28500	28450	28500	28450	2
556	20240628	111700	371742600	28500	28500	28500	28500	0
557	20240628	111600	371742600	28500	28450	28500	28450	209
558	20240628	111500	365786200	28500	28500	28500	28400	11
559	20240628	111400	365473200	28400	28400	28500	28400	298
560	20240628	111300	356995450	28450	28450	28450	28450	0
561	20240628	111200	356995450	28450	28400	28450	28400	2
562	20240628	111100	356938600	28450	28400	28450	28350	270
563	20240628	111000	349280400	28400	28400	28400	28400	0
564	20240628	110900	349280400	28400	28400	28400	28400	0
565	20240628	110800	349280400	28400	28400	28400	28400	1
566	20240628	110700	349252000	28350	28450	28450	28350	622
567	20240628	110600	331615400	28450	28400	28450	28400	128
568	20240628	110500	327980100	28400	28400	28400	28400	71
569	20240628	110400	325963700	28400	28400	28400	28400	400
570	20240628	110300	314603700	28450	28450	28450	28450	0
571	20240628	110200	314603700	28450	28450	28450	28450	3
572	20240628	110100	314518350	28450	28400	28450	28400	31
573	20240628	110000	313637850	28400	28400	28400	28400	1
574	20240628	105900	313609450	28450	28400	28450	28400	2
575	20240628	105800	313552600	28400	28400	28400	28400	30
576	20240628	105700	312700600	28450	28400	28450	28400	2
577	20240628	105600	312643750	28450	28400	28450	28400	8
578	20240628	105500	312416350	28400	28350	28400	28350	6
579	20240628	105400	312246000	28350	28350	28350	28350	0
580	20240628	105300	312246000	28350	28400	28450	28350	248
581	20240628	105200	305214750	28450	28400	28450	28400	2
582	20240628	105100	305157900	28450	28450	28450	28450	0
583	20240628	105000	305157900	28450	28400	28450	28400	33
584	20240628	104900	304220600	28400	28400	28450	28400	7
585	20240628	104800	304021750	28450	28400	28450	28400	2
586	20240628	104700	303964900	28400	28400	28450	28400	28
587	20240628	104600	303168500	28450	28400	28450	28400	7
588	20240628	104500	302969650	28400	28400	28400	28400	26
589	20240628	104400	302231250	28400	28400	28400	28400	124
590	20240628	104300	298709650	28400	28400	28400	28400	100
591	20240628	104200	295869650	28400	28350	28400	28350	12
592	20240628	104100	295529400	28350	28350	28400	28350	251
593	20240628	104000	288413500	28400	28400	28400	28400	2
594	20240628	103900	288356700	28400	28350	28400	28350	2
595	20240628	103800	288299950	28400	28350	28400	28350	282
596	20240628	103700	280292700	28350	28350	28350	28350	1
597	20240628	103600	280264350	28400	28350	28400	28350	5
598	20240628	103500	280122450	28400	28400	28400	28400	0
599	20240628	103400	280122450	28400	28400	28400	28400	0
600	20240628	103300	280122450	28400	28350	28400	28350	6
601	20240628	103200	279952200	28400	28350	28400	28350	201
602	20240628	103100	274253800	28350	28350	28350	28350	1
603	20240628	103000	274225450	28300	28300	28300	28300	300
604	20240628	102900	265735450	28300	28300	28300	28300	200
605	20240628	102800	260075450	28400	28400	28400	28350	42
606	20240628	102700	258883700	28400	28400	28400	28400	0
607	20240628	102600	258883700	28400	28350	28400	28350	3
608	20240628	102500	258798600	28400	28400	28400	28400	0
609	20240628	102400	258798600	28400	28350	28400	28350	2
610	20240628	102300	258741850	28400	28350	28400	28350	2
611	20240628	102200	258685100	28400	28350	28400	28350	5
612	20240628	102100	258543200	28400	28400	28400	28400	0
613	20240628	102000	258543200	28400	28300	28400	28300	51
614	20240628	101900	257099450	28400	28400	28400	28400	0
615	20240628	101800	257099450	28400	28400	28400	28350	53
616	20240628	101700	255596450	28350	28350	28400	28350	5
617	20240628	101600	255454650	28400	28350	28400	28350	4
618	20240628	101500	255341200	28450	28400	28450	28400	152
619	20240628	101400	251024350	28350	28350	28350	28350	1
620	20240628	101300	250996000	28350	28350	28350	28350	24
621	20240628	101200	250315600	28400	28400	28400	28400	100
622	20240628	101100	247475600	28400	28400	28400	28400	4
623	20240628	101000	247362000	28400	28350	28400	28350	6
624	20240628	100900	247191650	28400	28350	28400	28350	39
625	20240628	100800	246084200	28350	28350	28350	28350	4
626	20240628	100700	245970800	28350	28350	28350	28350	1
627	20240628	100600	245942450	28400	28350	28400	28350	3
628	20240628	100500	245857300	28400	28350	28400	28350	32
629	20240628	100400	244948700	28300	28300	28300	28300	0
630	20240628	100300	244948700	28300	28300	28300	28300	0
631	20240628	100200	244948700	28300	28300	28300	28300	12
632	20240628	100100	244609100	28400	28300	28400	28250	101
633	20240628	100000	241752400	28300	28300	28300	28300	103
634	20240628	095900	238837500	28350	28350	28350	28350	68
635	20240628	095800	236909700	28400	28400	28400	28400	1
636	20240628	095700	236881300	28450	28450	28450	28450	0
637	20240628	095600	236881300	28450	28350	28450	28350	241
638	20240628	095500	230036900	28400	28350	28400	28350	58
639	20240628	095400	228392500	28300	28300	28300	28300	0
640	20240628	095300	228392500	28300	28300	28300	28300	0
641	20240628	095200	228392500	28300	28300	28300	28300	1
642	20240628	095100	228364200	28350	28300	28350	28300	201
643	20240628	095000	222675850	28350	28350	28350	28350	10
644	20240628	094900	222392350	28350	28350	28350	28350	14
645	20240628	094800	221995450	28300	28300	28300	28300	179
646	20240628	094700	216929750	28300	28300	28300	28300	22
647	20240628	094600	216307150	28250	28250	28250	28250	0
648	20240628	094500	216307150	28250	28250	28300	28250	11
649	20240628	094400	215996350	28300	28300	28300	28300	20
650	20240628	094300	215430350	28350	28300	28350	28250	245
651	20240628	094200	208498050	28350	28350	28350	28350	2
652	20240628	094100	208441350	28400	28350	28400	28300	78
653	20240628	094000	206230150	28350	28300	28350	28300	133
654	20240628	093900	202466200	28400	28300	28400	28300	201
655	20240628	093800	196777800	28350	28350	28350	28350	10
656	20240628	093700	196494300	28350	28350	28350	28350	1
657	20240628	093600	196465950	28400	28350	28400	28350	2
658	20240628	093500	196409200	28300	28400	28400	28300	25
659	20240628	093400	195701150	28300	28300	28400	28250	70
660	20240628	093300	193715600	28250	28300	28300	28250	260
661	20240628	093200	186359100	28400	28350	28400	28350	4
662	20240628	093100	186245600	28300	28300	28300	28300	205
663	20240628	093000	180444100	28350	28350	28350	28350	130
664	20240628	092900	176758600	28400	28400	28400	28400	18
665	20240628	092800	176247400	28350	28350	28350	28350	238
666	20240628	092700	169500100	28350	28350	28400	28350	4
667	20240628	092600	169386600	28400	28400	28400	28400	50
668	20240628	092500	167966600	28400	28350	28400	28350	66
669	20240628	092400	166093700	28400	28400	28400	28400	1
670	20240628	092300	166065300	28350	28350	28400	28350	189
671	20240628	092200	160698400	28400	28350	28400	28350	11
672	20240628	092100	160386050	28300	28300	28300	28300	0
673	20240628	092000	160386050	28300	28350	28400	28300	210
674	20240628	091900	154440350	28400	28300	28400	28300	192
675	20240628	091800	148997200	28350	28300	28350	28300	10
676	20240628	091700	148713950	28350	28300	28350	28300	15
677	20240628	091600	148289250	28300	28300	28300	28300	101
678	20240628	091500	145430950	28300	28300	28300	28300	4
679	20240628	091400	145317750	28300	28300	28300	28300	111
680	20240628	091300	142176450	28400	28350	28400	28350	21
681	20240628	091200	141581050	28350	28350	28350	28350	42
682	20240628	091100	140390350	28350	28300	28350	28300	42
683	20240628	091000	139199900	28250	28250	28300	28250	320
684	20240628	090900	130153700	28250	28250	28250	28250	489
685	20240628	090800	116339450	28250	28250	28250	28250	175
686	20240628	090700	111395700	28300	28350	28350	28250	438
687	20240628	090600	99000350	28350	28400	28400	28300	103
688	20240628	090500	96083900	28300	28300	28300	28300	160
689	20240628	090400	91555900	28300	28350	28400	28300	867
690	20240628	090300	66986450	28400	28500	28500	28400	683
691	20240628	090200	47572650	28500	28500	28500	28500	146
692	20240628	090100	43411650	28500	28800	28850	28500	256
693	20240628	090000	36104000	28800	28400	28800	28400	1271