KissMeData/267320/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	210700	323244040	2905	2905	2905	2905	10400
3	20240628	210600	323244040	2905	2905	2905	2905	0
4	20240628	210500	323244040	2905	2905	2905	2905	0
5	20240628	210400	323244040	2905	2905	2905	2905	0
6	20240628	210300	323244040	2905	2905	2905	2905	0
7	20240628	210200	323244040	2905	2905	2905	2905	0
8	20240628	210100	323244040	2905	2905	2905	2905	0
9	20240628	210000	323244040	2905	2905	2905	2905	0
10	20240628	205900	323244040	2905	2905	2905	2905	0
11	20240628	205800	323244040	2905	2905	2905	2905	0
12	20240628	205700	323244040	2905	2905	2905	2905	0
13	20240628	205600	323244040	2905	2905	2905	2905	0
14	20240628	205500	323244040	2905	2905	2905	2905	0
15	20240628	205400	323244040	2905	2905	2905	2905	0
16	20240628	205300	323244040	2905	2905	2905	2905	0
17	20240628	205200	323244040	2905	2905	2905	2905	0
18	20240628	205100	323244040	2905	2905	2905	2905	0
19	20240628	205000	323244040	2905	2905	2905	2905	0
20	20240628	204900	323244040	2905	2905	2905	2905	0
21	20240628	204800	323244040	2905	2905	2905	2905	0
22	20240628	204700	323244040	2905	2905	2905	2905	0
23	20240628	204600	323244040	2905	2905	2905	2905	0
24	20240628	204500	323244040	2905	2905	2905	2905	0
25	20240628	204400	323244040	2905	2905	2905	2905	0
26	20240628	204300	323244040	2905	2905	2905	2905	0
27	20240628	204200	323244040	2905	2905	2905	2905	0
28	20240628	204100	323244040	2905	2905	2905	2905	0
29	20240628	204000	323244040	2905	2905	2905	2905	0
30	20240628	203900	323244040	2905	2905	2905	2905	0
31	20240628	203800	323244040	2905	2905	2905	2905	0
32	20240628	203700	323244040	2905	2905	2905	2905	10400
33	20240628	203600	323244040	2905	2905	2905	2905	0
34	20240628	203500	323244040	2905	2905	2905	2905	0
35	20240628	203400	323244040	2905	2905	2905	2905	0
36	20240628	203300	323244040	2905	2905	2905	2905	0
37	20240628	203200	323244040	2905	2905	2905	2905	0
38	20240628	203100	323244040	2905	2905	2905	2905	0
39	20240628	203000	323244040	2905	2905	2905	2905	0
40	20240628	202900	323244040	2905	2905	2905	2905	0
41	20240628	202800	323244040	2905	2905	2905	2905	0
42	20240628	202700	323244040	2905	2905	2905	2905	0
43	20240628	202600	323244040	2905	2905	2905	2905	0
44	20240628	202500	323244040	2905	2905	2905	2905	0
45	20240628	202400	323244040	2905	2905	2905	2905	0
46	20240628	202300	323244040	2905	2905	2905	2905	0
47	20240628	202200	323244040	2905	2905	2905	2905	0
48	20240628	202100	323244040	2905	2905	2905	2905	0
49	20240628	202000	323244040	2905	2905	2905	2905	0
50	20240628	201900	323244040	2905	2905	2905	2905	0
51	20240628	201800	323244040	2905	2905	2905	2905	0
52	20240628	201700	323244040	2905	2905	2905	2905	0
53	20240628	201600	323244040	2905	2905	2905	2905	0
54	20240628	201500	323244040	2905	2905	2905	2905	0
55	20240628	201400	323244040	2905	2905	2905	2905	0
56	20240628	201300	323244040	2905	2905	2905	2905	0
57	20240628	201200	323244040	2905	2905	2905	2905	0
58	20240628	201100	323244040	2905	2905	2905	2905	0
59	20240628	201000	323244040	2905	2905	2905	2905	0
60	20240628	200900	323244040	2905	2905	2905	2905	0
61	20240628	200800	323244040	2905	2905	2905	2905	0
62	20240628	200700	323244040	2905	2905	2905	2905	10400
63	20240628	200600	323244040	2905	2905	2905	2905	0
64	20240628	200500	323244040	2905	2905	2905	2905	0
65	20240628	200400	323244040	2905	2905	2905	2905	0
66	20240628	200300	323244040	2905	2905	2905	2905	0
67	20240628	200200	323244040	2905	2905	2905	2905	0
68	20240628	200100	323244040	2905	2905	2905	2905	0
69	20240628	200000	323244040	2905	2905	2905	2905	0
70	20240628	195900	323244040	2905	2905	2905	2905	0
71	20240628	195800	323244040	2905	2905	2905	2905	0
72	20240628	195700	323244040	2905	2905	2905	2905	0
73	20240628	195600	323244040	2905	2905	2905	2905	0
74	20240628	195500	323244040	2905	2905	2905	2905	0
75	20240628	195400	323244040	2905	2905	2905	2905	0
76	20240628	195300	323244040	2905	2905	2905	2905	0
77	20240628	195200	323244040	2905	2905	2905	2905	0
78	20240628	195100	323244040	2905	2905	2905	2905	0
79	20240628	195000	323244040	2905	2905	2905	2905	0
80	20240628	194900	323244040	2905	2905	2905	2905	0
81	20240628	194800	323244040	2905	2905	2905	2905	0
82	20240628	194700	323244040	2905	2905	2905	2905	0
83	20240628	194600	323244040	2905	2905	2905	2905	0
84	20240628	194500	323244040	2905	2905	2905	2905	0
85	20240628	194400	323244040	2905	2905	2905	2905	0
86	20240628	194300	323244040	2905	2905	2905	2905	0
87	20240628	194200	323244040	2905	2905	2905	2905	0
88	20240628	194100	323244040	2905	2905	2905	2905	0
89	20240628	194000	323244040	2905	2905	2905	2905	0
90	20240628	193900	323244040	2905	2905	2905	2905	0
91	20240628	193800	323244040	2905	2905	2905	2905	0
92	20240628	193700	323244040	2905	2905	2905	2905	10400
93	20240628	193600	323244040	2905	2905	2905	2905	0
94	20240628	193500	323244040	2905	2905	2905	2905	0
95	20240628	193400	323244040	2905	2905	2905	2905	0
96	20240628	193300	323244040	2905	2905	2905	2905	0
97	20240628	193200	323244040	2905	2905	2905	2905	0
98	20240628	193100	323244040	2905	2905	2905	2905	0
99	20240628	193000	323244040	2905	2905	2905	2905	0
100	20240628	192900	323244040	2905	2905	2905	2905	0
101	20240628	192800	323244040	2905	2905	2905	2905	0
102	20240628	192700	323244040	2905	2905	2905	2905	0
103	20240628	192600	323244040	2905	2905	2905	2905	0
104	20240628	192500	323244040	2905	2905	2905	2905	0
105	20240628	192400	323244040	2905	2905	2905	2905	0
106	20240628	192300	323244040	2905	2905	2905	2905	0
107	20240628	192200	323244040	2905	2905	2905	2905	0
108	20240628	192100	323244040	2905	2905	2905	2905	0
109	20240628	192000	323244040	2905	2905	2905	2905	0
110	20240628	191900	323244040	2905	2905	2905	2905	0
111	20240628	191800	323244040	2905	2905	2905	2905	0
112	20240628	191700	323244040	2905	2905	2905	2905	0
113	20240628	191600	323244040	2905	2905	2905	2905	0
114	20240628	191500	323244040	2905	2905	2905	2905	0
115	20240628	191400	323244040	2905	2905	2905	2905	0
116	20240628	191300	323244040	2905	2905	2905	2905	0
117	20240628	191200	323244040	2905	2905	2905	2905	0
118	20240628	191100	323244040	2905	2905	2905	2905	0
119	20240628	191000	323244040	2905	2905	2905	2905	0
120	20240628	190900	323244040	2905	2905	2905	2905	0
121	20240628	190800	323244040	2905	2905	2905	2905	0
122	20240628	190700	323244040	2905	2905	2905	2905	10400
123	20240628	190600	323244040	2905	2905	2905	2905	0
124	20240628	190500	323244040	2905	2905	2905	2905	0
125	20240628	190400	323244040	2905	2905	2905	2905	0
126	20240628	190300	323244040	2905	2905	2905	2905	0
127	20240628	190200	323244040	2905	2905	2905	2905	0
128	20240628	190100	323244040	2905	2905	2905	2905	0
129	20240628	190000	323244040	2905	2905	2905	2905	0
130	20240628	185900	323244040	2905	2905	2905	2905	0
131	20240628	185800	323244040	2905	2905	2905	2905	0
132	20240628	185700	323244040	2905	2905	2905	2905	0
133	20240628	185600	323244040	2905	2905	2905	2905	0
134	20240628	185500	323244040	2905	2905	2905	2905	0
135	20240628	185400	323244040	2905	2905	2905	2905	0
136	20240628	185300	323244040	2905	2905	2905	2905	0
137	20240628	185200	323244040	2905	2905	2905	2905	0
138	20240628	185100	323244040	2905	2905	2905	2905	0
139	20240628	185000	323244040	2905	2905	2905	2905	0
140	20240628	184900	323244040	2905	2905	2905	2905	0
141	20240628	184800	323244040	2905	2905	2905	2905	0
142	20240628	184700	323244040	2905	2905	2905	2905	0
143	20240628	184600	323244040	2905	2905	2905	2905	0
144	20240628	184500	323244040	2905	2905	2905	2905	0
145	20240628	184400	323244040	2905	2905	2905	2905	0
146	20240628	184300	323244040	2905	2905	2905	2905	0
147	20240628	184200	323244040	2905	2905	2905	2905	0
148	20240628	184100	323244040	2905	2905	2905	2905	0
149	20240628	184000	323244040	2905	2905	2905	2905	0
150	20240628	183900	323244040	2905	2905	2905	2905	0
151	20240628	183800	323244040	2905	2905	2905	2905	0
152	20240628	183700	323244040	2905	2905	2905	2905	10400
153	20240628	183600	323244040	2905	2905	2905	2905	0
154	20240628	183500	323244040	2905	2905	2905	2905	0
155	20240628	183400	323244040	2905	2905	2905	2905	0
156	20240628	183300	323244040	2905	2905	2905	2905	0
157	20240628	183200	323244040	2905	2905	2905	2905	0
158	20240628	183100	323244040	2905	2905	2905	2905	0
159	20240628	183000	323244040	2905	2905	2905	2905	0
160	20240628	182900	323244040	2905	2905	2905	2905	0
161	20240628	182800	323244040	2905	2905	2905	2905	0
162	20240628	182700	323244040	2905	2905	2905	2905	0
163	20240628	182600	323244040	2905	2905	2905	2905	0
164	20240628	182500	323244040	2905	2905	2905	2905	0
165	20240628	182400	323244040	2905	2905	2905	2905	0
166	20240628	182300	323244040	2905	2905	2905	2905	0
167	20240628	182200	323244040	2905	2905	2905	2905	0
168	20240628	182100	323244040	2905	2905	2905	2905	0
169	20240628	182000	323244040	2905	2905	2905	2905	0
170	20240628	181900	323244040	2905	2905	2905	2905	0
171	20240628	181800	323244040	2905	2905	2905	2905	0
172	20240628	181700	323244040	2905	2905	2905	2905	0
173	20240628	181600	323244040	2905	2905	2905	2905	0
174	20240628	181500	323244040	2905	2905	2905	2905	0
175	20240628	181400	323244040	2905	2905	2905	2905	0
176	20240628	181300	323244040	2905	2905	2905	2905	0
177	20240628	181200	323244040	2905	2905	2905	2905	0
178	20240628	181100	323244040	2905	2905	2905	2905	0
179	20240628	181000	323244040	2905	2905	2905	2905	0
180	20240628	180900	323244040	2905	2905	2905	2905	0
181	20240628	180800	323244040	2905	2905	2905	2905	0
182	20240628	180700	323244040	2905	2905	2905	2905	10400
183	20240628	180600	323244040	2905	2905	2905	2905	0
184	20240628	180500	323244040	2905	2905	2905	2905	0
185	20240628	180400	323244040	2905	2905	2905	2905	0
186	20240628	180300	323244040	2905	2905	2905	2905	0
187	20240628	180200	323244040	2905	2905	2905	2905	0
188	20240628	180100	323244040	2905	2905	2905	2905	0
189	20240628	180000	323244040	2905	2905	2905	2905	0
190	20240628	175900	323244040	2905	2905	2905	2905	0
191	20240628	175800	323244040	2905	2905	2905	2905	0
192	20240628	175700	323244040	2905	2905	2905	2905	0
193	20240628	175600	323244040	2905	2905	2905	2905	0
194	20240628	175500	323244040	2905	2905	2905	2905	0
195	20240628	175400	323244040	2905	2905	2905	2905	0
196	20240628	175300	323244040	2905	2905	2905	2905	0
197	20240628	175200	323244040	2905	2905	2905	2905	0
198	20240628	175100	323244040	2905	2905	2905	2905	0
199	20240628	175000	323244040	2905	2905	2905	2905	0
200	20240628	174900	323244040	2905	2905	2905	2905	0
201	20240628	174800	323244040	2905	2905	2905	2905	0
202	20240628	174700	323244040	2905	2905	2905	2905	0
203	20240628	174600	323244040	2905	2905	2905	2905	0
204	20240628	174500	323244040	2905	2905	2905	2905	0
205	20240628	174400	323244040	2905	2905	2905	2905	0
206	20240628	174300	323244040	2905	2905	2905	2905	0
207	20240628	174200	323244040	2905	2905	2905	2905	0
208	20240628	174100	323244040	2905	2905	2905	2905	0
209	20240628	174000	323244040	2905	2905	2905	2905	0
210	20240628	173900	323244040	2905	2905	2905	2905	0
211	20240628	173800	323244040	2905	2905	2905	2905	0
212	20240628	173700	323244040	2905	2905	2905	2905	10400
213	20240628	173600	323244040	2905	2905	2905	2905	0
214	20240628	173500	323244040	2905	2905	2905	2905	0
215	20240628	173400	323244040	2905	2905	2905	2905	0
216	20240628	173300	323244040	2905	2905	2905	2905	0
217	20240628	173200	323244040	2905	2905	2905	2905	0
218	20240628	173100	323244040	2905	2905	2905	2905	0
219	20240628	173000	323244040	2905	2905	2905	2905	0
220	20240628	172900	323244040	2905	2905	2905	2905	0
221	20240628	172800	323244040	2905	2905	2905	2905	0
222	20240628	172700	323244040	2905	2905	2905	2905	0
223	20240628	172600	323244040	2905	2905	2905	2905	0
224	20240628	172500	323244040	2905	2905	2905	2905	0
225	20240628	172400	323244040	2905	2905	2905	2905	0
226	20240628	172300	323244040	2905	2905	2905	2905	0
227	20240628	172200	323244040	2905	2905	2905	2905	0
228	20240628	172100	323244040	2905	2905	2905	2905	0
229	20240628	172000	323244040	2905	2905	2905	2905	0
230	20240628	171900	323244040	2905	2905	2905	2905	0
231	20240628	171800	323244040	2905	2905	2905	2905	0
232	20240628	171700	323244040	2905	2905	2905	2905	0
233	20240628	171600	323244040	2905	2905	2905	2905	0
234	20240628	171500	323244040	2905	2905	2905	2905	0
235	20240628	171400	323244040	2905	2905	2905	2905	0
236	20240628	171300	323244040	2905	2905	2905	2905	0
237	20240628	171200	323244040	2905	2905	2905	2905	0
238	20240628	171100	323244040	2905	2905	2905	2905	0
239	20240628	171000	323244040	2905	2905	2905	2905	0
240	20240628	170900	323244040	2905	2905	2905	2905	0
241	20240628	170800	323244040	2905	2905	2905	2905	0
242	20240628	170700	323244040	2905	2905	2905	2905	10400
243	20240628	170600	323244040	2905	2905	2905	2905	0
244	20240628	170500	323244040	2905	2905	2905	2905	0
245	20240628	170400	323244040	2905	2905	2905	2905	0
246	20240628	170300	323244040	2905	2905	2905	2905	0
247	20240628	170200	323244040	2905	2905	2905	2905	0
248	20240628	170100	323244040	2905	2905	2905	2905	0
249	20240628	170000	323244040	2905	2905	2905	2905	0
250	20240628	165900	323244040	2905	2905	2905	2905	0
251	20240628	165800	323244040	2905	2905	2905	2905	0
252	20240628	165700	323244040	2905	2905	2905	2905	0
253	20240628	165600	323244040	2905	2905	2905	2905	0
254	20240628	165500	323244040	2905	2905	2905	2905	0
255	20240628	165400	323244040	2905	2905	2905	2905	0
256	20240628	165300	323244040	2905	2905	2905	2905	0
257	20240628	165200	323244040	2905	2905	2905	2905	0
258	20240628	165100	323244040	2905	2905	2905	2905	0
259	20240628	165000	323244040	2905	2905	2905	2905	0
260	20240628	164900	323244040	2905	2905	2905	2905	0
261	20240628	164800	323244040	2905	2905	2905	2905	0
262	20240628	164700	323244040	2905	2905	2905	2905	0
263	20240628	164600	323244040	2905	2905	2905	2905	0
264	20240628	164500	323244040	2905	2905	2905	2905	0
265	20240628	164400	323244040	2905	2905	2905	2905	0
266	20240628	164300	323244040	2905	2905	2905	2905	0
267	20240628	164200	323244040	2905	2905	2905	2905	0
268	20240628	164100	323244040	2905	2905	2905	2905	0
269	20240628	164000	323244040	2905	2905	2905	2905	0
270	20240628	163900	323244040	2905	2905	2905	2905	0
271	20240628	163800	323244040	2905	2905	2905	2905	0
272	20240628	163700	323244040	2905	2905	2905	2905	10400
273	20240628	163600	323244040	2905	2905	2905	2905	0
274	20240628	163500	323244040	2905	2905	2905	2905	0
275	20240628	163400	323244040	2905	2905	2905	2905	0
276	20240628	163300	323244040	2905	2905	2905	2905	0
277	20240628	163200	323244040	2905	2905	2905	2905	0
278	20240628	163100	323244040	2905	2905	2905	2905	0
279	20240628	163000	323244040	2905	2905	2905	2905	0
280	20240628	162900	323244040	2905	2905	2905	2905	0
281	20240628	162800	323244040	2905	2905	2905	2905	0
282	20240628	162700	323244040	2905	2905	2905	2905	0
283	20240628	162600	323244040	2905	2905	2905	2905	0
284	20240628	162500	323244040	2905	2905	2905	2905	0
285	20240628	162400	323244040	2905	2905	2905	2905	0
286	20240628	162300	323244040	2905	2905	2905	2905	0
287	20240628	162200	323244040	2905	2905	2905	2905	0
288	20240628	162100	323244040	2905	2905	2905	2905	0
289	20240628	162000	323244040	2905	2905	2905	2905	0
290	20240628	161900	323244040	2905	2905	2905	2905	0
291	20240628	161800	323244040	2905	2905	2905	2905	0
292	20240628	161700	323244040	2905	2905	2905	2905	0
293	20240628	161600	323244040	2905	2905	2905	2905	0
294	20240628	161500	323244040	2905	2905	2905	2905	0
295	20240628	161400	323244040	2905	2905	2905	2905	0
296	20240628	161300	323244040	2905	2905	2905	2905	0
297	20240628	161200	323244040	2905	2905	2905	2905	0
298	20240628	161100	323244040	2905	2905	2905	2905	0
299	20240628	161000	323244040	2905	2905	2905	2905	0
300	20240628	160900	323244040	2905	2905	2905	2905	0
301	20240628	160800	323244040	2905	2905	2905	2905	0
302	20240628	160700	323244040	2905	2905	2905	2905	10400
303	20240628	160600	323244040	2905	2905	2905	2905	0
304	20240628	160500	323244040	2905	2905	2905	2905	0
305	20240628	160400	323244040	2905	2905	2905	2905	0
306	20240628	160300	323244040	2905	2905	2905	2905	0
307	20240628	160200	323244040	2905	2905	2905	2905	0
308	20240628	160100	323244040	2905	2905	2905	2905	0
309	20240628	160000	323244040	2905	2905	2905	2905	0
310	20240628	155900	323244040	2905	2905	2905	2905	0
311	20240628	155800	323244040	2905	2905	2905	2905	0
312	20240628	155700	323244040	2905	2905	2905	2905	0
313	20240628	155600	323244040	2905	2905	2905	2905	0
314	20240628	155500	323244040	2905	2905	2905	2905	0
315	20240628	155400	323244040	2905	2905	2905	2905	0
316	20240628	155300	323244040	2905	2905	2905	2905	0
317	20240628	155200	323244040	2905	2905	2905	2905	0
318	20240628	155100	323244040	2905	2905	2905	2905	0
319	20240628	155000	323244040	2905	2905	2905	2905	0
320	20240628	154900	323244040	2905	2905	2905	2905	0
321	20240628	154800	323244040	2905	2905	2905	2905	0
322	20240628	154700	323244040	2905	2905	2905	2905	0
323	20240628	154600	323244040	2905	2905	2905	2905	0
324	20240628	154500	323244040	2905	2905	2905	2905	0
325	20240628	154400	323244040	2905	2905	2905	2905	0
326	20240628	154300	323244040	2905	2905	2905	2905	0
327	20240628	154200	323244040	2905	2905	2905	2905	0
328	20240628	154100	323244040	2905	2905	2905	2905	0
329	20240628	154000	323244040	2905	2905	2905	2905	0
330	20240628	153900	323244040	2905	2905	2905	2905	0
331	20240628	153800	323244040	2905	2905	2905	2905	0
332	20240628	153700	323244040	2905	2905	2905	2905	10400
333	20240628	153600	323244040	2905	2905	2905	2905	0
334	20240628	153500	323244040	2905	2905	2905	2905	0
335	20240628	153400	323244040	2905	2905	2905	2905	0
336	20240628	153300	323244040	2905	2905	2905	2905	0
337	20240628	153200	323244040	2905	2905	2905	2905	0
338	20240628	153100	323244040	2905	2905	2905	2905	0
339	20240628	153000	323244040	2905	2905	2905	2905	10400
340	20240628	152900	293032040	2935	2935	2935	2935	0
341	20240628	152800	293032040	2935	2935	2935	2935	0
342	20240628	152700	293032040	2935	2935	2935	2935	0
343	20240628	152600	293032040	2935	2935	2935	2935	0
344	20240628	152500	293032040	2935	2935	2935	2935	0
345	20240628	152400	293032040	2935	2935	2935	2935	0
346	20240628	152300	293032040	2935	2935	2935	2935	0
347	20240628	152200	293032040	2935	2935	2935	2935	0
348	20240628	152100	293032040	2935	2935	2935	2935	0
349	20240628	152000	293032040	2935	2935	2935	2935	0
350	20240628	151900	293032040	2935	2920	2935	2910	1711
351	20240628	151800	288017130	2925	2920	2925	2920	5076
352	20240628	151700	273193945	2920	2920	2920	2920	0
353	20240628	151600	273193945	2920	2920	2920	2920	0
354	20240628	151500	273193945	2920	2920	2920	2920	0
355	20240628	151400	273193945	2920	2920	2920	2920	0
356	20240628	151300	273193945	2920	2920	2920	2920	0
357	20240628	151200	273193945	2920	2920	2920	2910	61
358	20240628	151100	273016325	2920	2920	2920	2920	0
359	20240628	151000	273016325	2920	2915	2920	2915	592
360	20240628	150900	271290640	2920	2920	2920	2920	167
361	20240628	150800	270803000	2920	2920	2920	2920	1
362	20240628	150700	270800080	2910	2910	2910	2910	0
363	20240628	150600	270800080	2910	2910	2910	2910	0
364	20240628	150500	270800080	2910	2910	2910	2910	898
365	20240628	150400	268186900	2920	2920	2920	2920	0
366	20240628	150300	268186900	2920	2920	2920	2920	0
367	20240628	150200	268186900	2920	2920	2920	2920	0
368	20240628	150100	268186900	2920	2920	2920	2920	0
369	20240628	150000	268186900	2920	2920	2920	2920	0
370	20240628	145900	268186900	2920	2910	2920	2910	97
371	20240628	145800	267904620	2920	2920	2920	2920	0
372	20240628	145700	267904620	2920	2915	2920	2915	101
373	20240628	145600	267610200	2920	2920	2920	2920	0
374	20240628	145500	267610200	2920	2920	2920	2920	0
375	20240628	145400	267610200	2920	2920	2920	2915	500
376	20240628	145300	266152195	2920	2920	2920	2915	102
377	20240628	145200	265854360	2920	2915	2920	2915	901
378	20240628	145100	263227940	2920	2910	2920	2910	501
379	20240628	145000	261770020	2920	2920	2920	2920	2501
380	20240628	144900	254467100	2920	2910	2920	2910	113
381	20240628	144800	254138260	2920	2910	2920	2910	113
382	20240628	144700	253809420	2920	2920	2920	2920	100
383	20240628	144600	253517420	2920	2920	2920	2920	0
384	20240628	144500	253517420	2920	2920	2920	2920	163
385	20240628	144400	253041460	2910	2910	2910	2910	500
386	20240628	144300	251586460	2910	2910	2910	2910	0
387	20240628	144200	251586460	2910	2910	2910	2910	0
388	20240628	144100	251586460	2910	2910	2910	2910	3000
389	20240628	144000	242856460	2920	2920	2920	2920	0
390	20240628	143900	242856460	2920	2920	2920	2920	0
391	20240628	143800	242856460	2920	2920	2920	2920	1
392	20240628	143700	242853540	2910	2915	2915	2910	672
393	20240628	143600	240897260	2920	2920	2920	2920	0
394	20240628	143500	240897260	2920	2915	2920	2915	2
395	20240628	143400	240891425	2910	2910	2910	2910	0
396	20240628	143300	240891425	2910	2910	2910	2910	0
397	20240628	143200	240891425	2910	2920	2920	2910	21
398	20240628	143100	240830295	2920	2920	2920	2920	6
399	20240628	143000	240812775	2910	2910	2910	2910	195
400	20240628	142900	240245325	2920	2920	2920	2920	1000
401	20240628	142800	237325325	2920	2920	2920	2920	0
402	20240628	142700	237325325	2920	2920	2920	2920	0
403	20240628	142600	237325325	2920	2920	2920	2920	0
404	20240628	142500	237325325	2920	2920	2920	2920	2
405	20240628	142400	237319485	2920	2920	2920	2920	0
406	20240628	142300	237319485	2920	2920	2920	2920	99
407	20240628	142200	237030405	2920	2920	2920	2920	0
408	20240628	142100	237030405	2920	2920	2920	2920	0
409	20240628	142000	237030405	2920	2915	2920	2915	21
410	20240628	141900	236969185	2920	2920	2920	2920	0
411	20240628	141800	236969185	2920	2920	2920	2910	362
412	20240628	141700	235915735	2920	2915	2920	2910	136
413	20240628	141600	235519800	2920	2920	2920	2920	0
414	20240628	141500	235519800	2920	2920	2920	2920	0
415	20240628	141400	235519800	2920	2920	2920	2920	0
416	20240628	141300	235519800	2920	2915	2920	2915	32
417	20240628	141200	235426515	2920	2920	2920	2920	2
418	20240628	141100	235420675	2920	2915	2920	2915	8
419	20240628	141000	235397350	2920	2920	2920	2920	0
420	20240628	140900	235397350	2920	2920	2920	2920	0
421	20240628	140800	235397350	2920	2915	2920	2915	201
422	20240628	140700	234811430	2920	2920	2920	2920	0
423	20240628	140600	234811430	2920	2915	2920	2915	601
424	20240628	140500	233059510	2920	2920	2920	2920	0
425	20240628	140400	233059510	2920	2920	2920	2920	0
426	20240628	140300	233059510	2920	2920	2920	2920	0
427	20240628	140200	233059510	2920	2920	2920	2920	0
428	20240628	140100	233059510	2920	2920	2920	2920	200
429	20240628	140000	232475510	2920	2920	2920	2920	1
430	20240628	135900	232472590	2915	2915	2915	2915	0
431	20240628	135800	232472590	2915	2915	2915	2915	0
432	20240628	135700	232472590	2915	2915	2915	2915	0
433	20240628	135600	232472590	2915	2915	2915	2915	121
434	20240628	135500	232119875	2910	2910	2910	2910	486
435	20240628	135400	230705615	2910	2910	2910	2910	385
436	20240628	135300	229585265	2915	2915	2915	2915	200
437	20240628	135200	229002265	2920	2920	2920	2920	0
438	20240628	135100	229002265	2920	2920	2920	2920	0
439	20240628	135000	229002265	2920	2915	2920	2915	22
440	20240628	134900	228938030	2920	2920	2920	2920	0
441	20240628	134800	228938030	2920	2920	2920	2920	3
442	20240628	134700	228929270	2920	2920	2920	2920	0
443	20240628	134600	228929270	2920	2915	2920	2915	11
444	20240628	134500	228897200	2920	2915	2920	2915	2
445	20240628	134400	228891365	2930	2930	2930	2930	0
446	20240628	134300	228891365	2930	2920	2930	2920	364
447	20240628	134200	227828475	2930	2930	2930	2930	0
448	20240628	134100	227828475	2930	2930	2930	2930	0
449	20240628	134000	227828475	2930	2930	2930	2930	0
450	20240628	133900	227828475	2930	2930	2930	2930	0
451	20240628	133800	227828475	2930	2930	2930	2930	0
452	20240628	133700	227828475	2930	2930	2930	2930	0
453	20240628	133600	227828475	2930	2930	2930	2930	0
454	20240628	133500	227828475	2930	2930	2930	2930	0
455	20240628	133400	227828475	2930	2930	2930	2930	0
456	20240628	133300	227828475	2930	2930	2930	2930	0
457	20240628	133200	227828475	2930	2930	2930	2930	0
458	20240628	133100	227828475	2930	2930	2930	2930	0
459	20240628	133000	227828475	2930	2930	2930	2930	62
460	20240628	132900	227646815	2930	2930	2930	2930	0
461	20240628	132800	227646815	2930	2930	2930	2930	0
462	20240628	132700	227646815	2930	2930	2930	2930	0
463	20240628	132600	227646815	2930	2930	2930	2930	0
464	20240628	132500	227646815	2930	2930	2930	2930	0
465	20240628	132400	227646815	2930	2930	2930	2930	100
466	20240628	132300	227353815	2930	2930	2930	2930	0
467	20240628	132200	227353815	2930	2930	2930	2930	0
468	20240628	132100	227353815	2930	2930	2930	2930	0
469	20240628	132000	227353815	2930	2915	2930	2915	480
470	20240628	131900	225954600	2930	2930	2930	2930	0
471	20240628	131800	225954600	2930	2930	2930	2930	0
472	20240628	131700	225954600	2930	2930	2930	2930	0
473	20240628	131600	225954600	2930	2915	2930	2915	86
474	20240628	131500	225703895	2935	2935	2935	2935	0
475	20240628	131400	225703895	2935	2935	2935	2935	0
476	20240628	131300	225703895	2935	2935	2935	2935	0
477	20240628	131200	225703895	2935	2935	2935	2935	0
478	20240628	131100	225703895	2935	2935	2935	2935	0
479	20240628	131000	225703895	2935	2935	2935	2935	0
480	20240628	130900	225703895	2935	2935	2935	2935	0
481	20240628	130800	225703895	2935	2935	2935	2935	0
482	20240628	130700	225703895	2935	2935	2935	2935	0
483	20240628	130600	225703895	2935	2935	2935	2935	0
484	20240628	130500	225703895	2935	2935	2935	2935	0
485	20240628	130400	225703895	2935	2935	2935	2935	2
486	20240628	130300	225698025	2940	2940	2940	2940	116
487	20240628	130200	225356985	2940	2940	2940	2940	2000
488	20240628	130100	219476985	2935	2935	2935	2935	3
489	20240628	130000	219468180	2940	2940	2940	2940	0
490	20240628	125900	219468180	2940	2935	2940	2935	8000
491	20240628	125800	195975375	2935	2935	2935	2935	0
492	20240628	125700	195975375	2935	2935	2935	2935	0
493	20240628	125600	195975375	2935	2935	2935	2935	0
494	20240628	125500	195975375	2935	2935	2935	2935	0
495	20240628	125400	195975375	2935	2935	2935	2935	0
496	20240628	125300	195975375	2935	2935	2935	2935	0
497	20240628	125200	195975375	2935	2935	2935	2935	0
498	20240628	125100	195975375	2935	2935	2935	2935	0
499	20240628	125000	195975375	2935	2935	2935	2935	0
500	20240628	124900	195975375	2935	2935	2935	2935	0
501	20240628	124800	195975375	2935	2935	2935	2915	59
502	20240628	124700	195802800	2915	2915	2935	2915	190
503	20240628	124600	195248930	2935	2935	2935	2935	16424
504	20240628	124500	147044490	2935	2935	2935	2930	1009
505	20240628	124400	144084575	2935	2920	2935	2920	2464
506	20240628	124300	136864345	2920	2920	2920	2920	4
507	20240628	124200	136852665	2920	2920	2920	2920	0
508	20240628	124100	136852665	2920	2920	2920	2920	0
509	20240628	124000	136852665	2920	2920	2920	2920	0
510	20240628	123900	136852665	2920	2920	2920	2920	0
511	20240628	123800	136852665	2920	2920	2920	2920	0
512	20240628	123700	136852665	2920	2920	2920	2920	102
513	20240628	123600	136554825	2920	2920	2920	2920	0
514	20240628	123500	136554825	2920	2920	2920	2920	0
515	20240628	123400	136554825	2920	2920	2920	2920	500
516	20240628	123300	135094825	2920	2920	2920	2920	0
517	20240628	123200	135094825	2920	2910	2920	2910	8
518	20240628	123100	135071535	2925	2925	2925	2925	50
519	20240628	123000	134925285	2930	2930	2930	2930	0
520	20240628	122900	134925285	2930	2930	2930	2930	0
521	20240628	122800	134925285	2930	2930	2930	2930	0
522	20240628	122700	134925285	2930	2930	2930	2930	0
523	20240628	122600	134925285	2930	2930	2930	2930	0
524	20240628	122500	134925285	2930	2930	2930	2930	0
525	20240628	122400	134925285	2930	2930	2930	2930	0
526	20240628	122300	134925285	2930	2930	2930	2930	0
527	20240628	122200	134925285	2930	2930	2930	2930	0
528	20240628	122100	134925285	2930	2930	2930	2930	0
529	20240628	122000	134925285	2930	2930	2930	2930	0
530	20240628	121900	134925285	2930	2930	2930	2930	7
531	20240628	121800	134904775	2930	2930	2930	2930	140
532	20240628	121700	134494575	2930	2930	2930	2930	0
533	20240628	121600	134494575	2930	2930	2930	2930	0
534	20240628	121500	134494575	2930	2930	2930	2925	3
535	20240628	121400	134485790	2930	2930	2930	2930	0
536	20240628	121300	134485790	2930	2930	2930	2930	0
537	20240628	121200	134485790	2930	2910	2930	2910	32
538	20240628	121100	134392650	2930	2930	2930	2930	0
539	20240628	121000	134392650	2930	2930	2930	2930	0
540	20240628	120900	134392650	2930	2930	2930	2930	10
541	20240628	120800	134363350	2930	2930	2930	2930	0
542	20240628	120700	134363350	2930	2930	2930	2930	0
543	20240628	120600	134363350	2930	2930	2930	2930	1
544	20240628	120500	134360420	2925	2925	2925	2925	6
545	20240628	120400	134342870	2935	2935	2935	2935	1000
546	20240628	120300	131407870	2935	2935	2935	2935	2
547	20240628	120200	131402000	2935	2920	2935	2920	2457
548	20240628	120100	124204925	2910	2910	2910	2910	0
549	20240628	120000	124204925	2910	2910	2910	2910	0
550	20240628	115900	124204925	2910	2910	2910	2910	0
551	20240628	115800	124204925	2910	2910	2910	2910	0
552	20240628	115700	124204925	2910	2910	2910	2910	0
553	20240628	115600	124204925	2910	2910	2910	2910	11
554	20240628	115500	124172915	2905	2905	2905	2905	0
555	20240628	115400	124172915	2905	2905	2905	2905	0
556	20240628	115300	124172915	2905	2905	2905	2905	0
557	20240628	115200	124172915	2905	2905	2905	2905	0
558	20240628	115100	124172915	2905	2910	2910	2905	680
559	20240628	115000	122197015	2925	2925	2925	2925	0
560	20240628	114900	122197015	2925	2925	2925	2925	0
561	20240628	114800	122197015	2925	2925	2925	2925	200
562	20240628	114700	121612015	2925	2925	2925	2925	0
563	20240628	114600	121612015	2925	2925	2925	2925	0
564	20240628	114500	121612015	2925	2925	2925	2925	0
565	20240628	114400	121612015	2925	2925	2925	2925	1
566	20240628	114300	121609090	2925	2925	2925	2925	0
567	20240628	114200	121609090	2925	2925	2925	2925	0
568	20240628	114100	121609090	2925	2925	2925	2925	0
569	20240628	114000	121609090	2925	2925	2925	2925	1
570	20240628	113900	121606165	2925	2925	2925	2925	0
571	20240628	113800	121606165	2925	2925	2925	2925	0
572	20240628	113700	121606165	2925	2925	2925	2925	0
573	20240628	113600	121606165	2925	2925	2925	2925	75
574	20240628	113500	121386790	2925	2925	2925	2925	0
575	20240628	113400	121386790	2925	2925	2925	2925	0
576	20240628	113300	121386790	2925	2925	2925	2925	0
577	20240628	113200	121386790	2925	2925	2925	2925	0
578	20240628	113100	121386790	2925	2925	2925	2925	0
579	20240628	113000	121386790	2925	2925	2925	2925	0
580	20240628	112900	121386790	2925	2925	2925	2925	1
581	20240628	112800	121383865	2925	2905	2925	2905	14
582	20240628	112700	121343175	2925	2925	2925	2925	0
583	20240628	112600	121343175	2925	2925	2925	2925	0
584	20240628	112500	121343175	2925	2925	2925	2925	0
585	20240628	112400	121343175	2925	2925	2925	2925	0
586	20240628	112300	121343175	2925	2925	2925	2925	50
587	20240628	112200	121196925	2925	2910	2925	2905	171
588	20240628	112100	120699720	2930	2930	2930	2930	102
589	20240628	112000	120400860	2930	2930	2930	2930	300
590	20240628	111900	119521860	2935	2910	2935	2910	5000
591	20240628	111800	104895600	2910	2910	2910	2910	0
592	20240628	111700	104895600	2910	2910	2910	2910	0
593	20240628	111600	104895600	2910	2910	2910	2910	0
594	20240628	111500	104895600	2910	2910	2910	2910	0
595	20240628	111400	104895600	2910	2910	2910	2910	87
596	20240628	111300	104642430	2910	2905	2910	2905	20
597	20240628	111200	104584325	2910	2910	2910	2910	175
598	20240628	111100	104075075	2910	2910	2910	2910	0
599	20240628	111000	104075075	2910	2910	2910	2910	0
600	20240628	110900	104075075	2910	2910	2910	2910	0
601	20240628	110800	104075075	2910	2910	2910	2910	0
602	20240628	110700	104075075	2910	2910	2910	2910	2
603	20240628	110600	104069255	2910	2910	2910	2910	0
604	20240628	110500	104069255	2910	2910	2910	2910	0
605	20240628	110400	104069255	2910	2910	2910	2910	0
606	20240628	110300	104069255	2910	2910	2910	2910	0
607	20240628	110200	104069255	2910	2910	2910	2910	197
608	20240628	110100	103495985	2910	2910	2910	2910	420
609	20240628	110000	102273785	2910	2905	2910	2905	129
610	20240628	105900	101899010	2905	2905	2905	2905	1
611	20240628	105800	101896105	2900	2905	2905	2900	1500
612	20240628	105700	97545875	2910	2910	2910	2910	0
613	20240628	105600	97545875	2910	2910	2910	2910	0
614	20240628	105500	97545875	2910	2900	2910	2900	2
615	20240628	105400	97540065	2900	2900	2900	2900	0
616	20240628	105300	97540065	2900	2900	2900	2900	0
617	20240628	105200	97540065	2900	2900	2900	2900	4
618	20240628	105100	97528465	2900	2900	2900	2900	56
619	20240628	105000	97366065	2910	2910	2910	2910	0
620	20240628	104900	97366065	2910	2910	2910	2910	0
621	20240628	104800	97366065	2910	2910	2910	2910	63
622	20240628	104700	97182735	2910	2910	2910	2910	1
623	20240628	104600	97179825	2905	2905	2905	2905	0
624	20240628	104500	97179825	2905	2905	2905	2905	10
625	20240628	104400	97150775	2905	2905	2905	2905	809
626	20240628	104300	94800630	2910	2910	2910	2910	0
627	20240628	104200	94800630	2910	2910	2910	2910	0
628	20240628	104100	94800630	2910	2910	2910	2910	0
629	20240628	104000	94800630	2910	2910	2910	2910	0
630	20240628	103900	94800630	2910	2910	2910	2910	0
631	20240628	103800	94800630	2910	2910	2910	2910	0
632	20240628	103700	94800630	2910	2910	2910	2910	0
633	20240628	103600	94800630	2910	2910	2910	2910	0
634	20240628	103500	94800630	2910	2910	2910	2910	0
635	20240628	103400	94800630	2910	2910	2910	2910	300
636	20240628	103300	93927630	2910	2910	2910	2910	0
637	20240628	103200	93927630	2910	2910	2910	2910	0
638	20240628	103100	93927630	2910	2910	2910	2910	140
639	20240628	103000	93520230	2910	2910	2910	2910	1
640	20240628	102900	93517320	2905	2905	2905	2905	0
641	20240628	102800	93517320	2905	2905	2905	2905	1
642	20240628	102700	93514415	2910	2905	2910	2905	2
643	20240628	102600	93508600	2900	2900	2900	2900	163
644	20240628	102500	93035900	2910	2910	2910	2910	0
645	20240628	102400	93035900	2910	2910	2910	2910	20
646	20240628	102300	92977700	2910	2910	2910	2910	0
647	20240628	102200	92977700	2910	2910	2910	2910	0
648	20240628	102100	92977700	2910	2895	2910	2895	3
649	20240628	102000	92969000	2895	2895	2895	2895	600
650	20240628	101900	91232000	2890	2900	2900	2890	2529
651	20240628	101800	83914790	2910	2910	2910	2910	0
652	20240628	101700	83914790	2910	2910	2910	2910	1
653	20240628	101600	83911880	2905	2910	2910	2905	26
654	20240628	101500	83836325	2910	2910	2910	2910	1
655	20240628	101400	83833415	2905	2905	2905	2905	0
656	20240628	101300	83833415	2905	2905	2905	2905	636
657	20240628	101200	81985835	2905	2905	2905	2905	213
658	20240628	101100	81367070	2910	2910	2910	2910	0
659	20240628	101000	81367070	2910	2910	2910	2910	1
660	20240628	100900	81364160	2910	2910	2910	2910	0
661	20240628	100800	81364160	2910	2910	2910	2910	498
662	20240628	100700	79914980	2910	2910	2910	2910	100
663	20240628	100600	79623980	2925	2925	2925	2925	10
664	20240628	100500	79594730	2925	2925	2925	2925	0
665	20240628	100400	79594730	2925	2925	2925	2925	5
666	20240628	100300	79580105	2925	2925	2925	2925	3
667	20240628	100200	79571330	2925	2910	2925	2910	119
668	20240628	100100	79225025	2910	2910	2910	2910	7
669	20240628	100000	79204655	2910	2910	2910	2910	0
670	20240628	095900	79204655	2910	2910	2910	2910	22
671	20240628	095800	79140635	2910	2905	2910	2900	5003
672	20240628	095700	64624990	2910	2910	2910	2910	3
673	20240628	095600	64616260	2910	2905	2910	2905	10
674	20240628	095500	64587165	2910	2910	2910	2910	0
675	20240628	095400	64587165	2910	2910	2910	2910	0
676	20240628	095300	64587165	2910	2910	2910	2910	0
677	20240628	095200	64587165	2910	2910	2910	2910	67
678	20240628	095100	64392195	2925	2925	2925	2925	0
679	20240628	095000	64392195	2925	2925	2925	2925	0
680	20240628	094900	64392195	2925	2925	2925	2925	0
681	20240628	094800	64392195	2925	2925	2925	2925	0
682	20240628	094700	64392195	2925	2925	2925	2925	0
683	20240628	094600	64392195	2925	2925	2925	2925	0
684	20240628	094500	64392195	2925	2925	2925	2925	0
685	20240628	094400	64392195	2925	2925	2925	2925	0
686	20240628	094300	64392195	2925	2925	2925	2910	526
687	20240628	094200	62861505	2910	2910	2910	2910	3000
688	20240628	094100	54131505	2925	2925	2925	2925	0
689	20240628	094000	54131505	2925	2925	2925	2925	0
690	20240628	093900	54131505	2925	2925	2925	2925	0
691	20240628	093800	54131505	2925	2925	2925	2925	46
692	20240628	093700	53996955	2925	2910	2925	2910	2
693	20240628	093600	53991120	2910	2910	2910	2910	0
694	20240628	093500	53991120	2910	2910	2910	2910	0
695	20240628	093400	53991120	2910	2910	2910	2910	293
696	20240628	093300	53138490	2930	2910	2930	2910	2
697	20240628	093200	53132650	2910	2910	2910	2910	0
698	20240628	093100	53132650	2910	2910	2910	2910	0
699	20240628	093000	53132650	2910	2915	2915	2910	751
700	20240628	092900	50944565	2935	2915	2935	2915	11
701	20240628	092800	50912480	2935	2935	2935	2935	0
702	20240628	092700	50912480	2935	2935	2935	2935	100
703	20240628	092600	50618980	2940	2940	2940	2940	0
704	20240628	092500	50618980	2940	2920	2940	2920	4975
705	20240628	092400	36000300	2920	2920	2920	2915	96
706	20240628	092300	35720345	2910	2910	2910	2910	0
707	20240628	092200	35720345	2910	2910	2910	2910	55
708	20240628	092100	35560295	2910	2910	2910	2910	21
709	20240628	092000	35499185	2910	2910	2910	2910	40
710	20240628	091900	35382785	2905	2900	2905	2900	1648
711	20240628	091800	30602635	2900	2895	2900	2895	1010
712	20240628	091700	27678635	2900	2895	2900	2895	400
713	20240628	091600	26519685	2900	2900	2900	2900	107
714	20240628	091500	26209385	2905	2905	2905	2905	11
715	20240628	091400	26177430	2905	2905	2905	2905	1
716	20240628	091300	26174525	2910	2910	2910	2910	0
717	20240628	091200	26174525	2910	2895	2910	2895	1546
718	20240628	091100	21698840	2900	2900	2900	2900	3344
719	20240628	091000	12001240	2900	2910	2910	2900	1284
720	20240628	090900	8277630	2900	2900	2900	2895	105
721	20240628	090800	7973590	2895	2905	2905	2895	1231
722	20240628	090700	4405250	2915	2915	2915	2915	67
723	20240628	090600	4209945	2915	2915	2915	2915	0
724	20240628	090500	4209945	2915	2915	2915	2915	0
725	20240628	090400	4209945	2915	2920	2920	2905	28
726	20240628	090300	4128435	2925	2905	2925	2905	2
727	20240628	090200	4122605	2900	2900	2900	2900	600
728	20240628	090100	2382605	2940	2940	2940	2940	0
729	20240628	090000	2382605	2940	2900	2940	2900	821