KissMeData/282880/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	211100	572787730	18820	18820	18820	18820	1033
3	20240628	211000	572787730	18820	18820	18820	18820	0
4	20240628	210900	572787730	18820	18820	18820	18820	0
5	20240628	210800	572787730	18820	18820	18820	18820	0
6	20240628	210700	572787730	18820	18820	18820	18820	0
7	20240628	210600	572787730	18820	18820	18820	18820	0
8	20240628	210500	572787730	18820	18820	18820	18820	0
9	20240628	210400	572787730	18820	18820	18820	18820	0
10	20240628	210300	572787730	18820	18820	18820	18820	0
11	20240628	210200	572787730	18820	18820	18820	18820	0
12	20240628	210100	572787730	18820	18820	18820	18820	0
13	20240628	210000	572787730	18820	18820	18820	18820	0
14	20240628	205900	572787730	18820	18820	18820	18820	0
15	20240628	205800	572787730	18820	18820	18820	18820	0
16	20240628	205700	572787730	18820	18820	18820	18820	0
17	20240628	205600	572787730	18820	18820	18820	18820	0
18	20240628	205500	572787730	18820	18820	18820	18820	0
19	20240628	205400	572787730	18820	18820	18820	18820	0
20	20240628	205300	572787730	18820	18820	18820	18820	0
21	20240628	205200	572787730	18820	18820	18820	18820	0
22	20240628	205100	572787730	18820	18820	18820	18820	0
23	20240628	205000	572787730	18820	18820	18820	18820	0
24	20240628	204900	572787730	18820	18820	18820	18820	0
25	20240628	204800	572787730	18820	18820	18820	18820	0
26	20240628	204700	572787730	18820	18820	18820	18820	0
27	20240628	204600	572787730	18820	18820	18820	18820	0
28	20240628	204500	572787730	18820	18820	18820	18820	0
29	20240628	204400	572787730	18820	18820	18820	18820	0
30	20240628	204300	572787730	18820	18820	18820	18820	0
31	20240628	204200	572787730	18820	18820	18820	18820	0
32	20240628	204100	572787730	18820	18820	18820	18820	1033
33	20240628	204000	572787730	18820	18820	18820	18820	0
34	20240628	203900	572787730	18820	18820	18820	18820	0
35	20240628	203800	572787730	18820	18820	18820	18820	0
36	20240628	203700	572787730	18820	18820	18820	18820	0
37	20240628	203600	572787730	18820	18820	18820	18820	0
38	20240628	203500	572787730	18820	18820	18820	18820	0
39	20240628	203400	572787730	18820	18820	18820	18820	0
40	20240628	203300	572787730	18820	18820	18820	18820	0
41	20240628	203200	572787730	18820	18820	18820	18820	0
42	20240628	203100	572787730	18820	18820	18820	18820	0
43	20240628	203000	572787730	18820	18820	18820	18820	0
44	20240628	202900	572787730	18820	18820	18820	18820	0
45	20240628	202800	572787730	18820	18820	18820	18820	0
46	20240628	202700	572787730	18820	18820	18820	18820	0
47	20240628	202600	572787730	18820	18820	18820	18820	0
48	20240628	202500	572787730	18820	18820	18820	18820	0
49	20240628	202400	572787730	18820	18820	18820	18820	0
50	20240628	202300	572787730	18820	18820	18820	18820	0
51	20240628	202200	572787730	18820	18820	18820	18820	0
52	20240628	202100	572787730	18820	18820	18820	18820	0
53	20240628	202000	572787730	18820	18820	18820	18820	0
54	20240628	201900	572787730	18820	18820	18820	18820	0
55	20240628	201800	572787730	18820	18820	18820	18820	0
56	20240628	201700	572787730	18820	18820	18820	18820	0
57	20240628	201600	572787730	18820	18820	18820	18820	0
58	20240628	201500	572787730	18820	18820	18820	18820	0
59	20240628	201400	572787730	18820	18820	18820	18820	0
60	20240628	201300	572787730	18820	18820	18820	18820	0
61	20240628	201200	572787730	18820	18820	18820	18820	0
62	20240628	201100	572787730	18820	18820	18820	18820	1033
63	20240628	201000	572787730	18820	18820	18820	18820	0
64	20240628	200900	572787730	18820	18820	18820	18820	0
65	20240628	200800	572787730	18820	18820	18820	18820	0
66	20240628	200700	572787730	18820	18820	18820	18820	0
67	20240628	200600	572787730	18820	18820	18820	18820	0
68	20240628	200500	572787730	18820	18820	18820	18820	0
69	20240628	200400	572787730	18820	18820	18820	18820	0
70	20240628	200300	572787730	18820	18820	18820	18820	0
71	20240628	200200	572787730	18820	18820	18820	18820	0
72	20240628	200100	572787730	18820	18820	18820	18820	0
73	20240628	200000	572787730	18820	18820	18820	18820	0
74	20240628	195900	572787730	18820	18820	18820	18820	0
75	20240628	195800	572787730	18820	18820	18820	18820	0
76	20240628	195700	572787730	18820	18820	18820	18820	0
77	20240628	195600	572787730	18820	18820	18820	18820	0
78	20240628	195500	572787730	18820	18820	18820	18820	0
79	20240628	195400	572787730	18820	18820	18820	18820	0
80	20240628	195300	572787730	18820	18820	18820	18820	0
81	20240628	195200	572787730	18820	18820	18820	18820	0
82	20240628	195100	572787730	18820	18820	18820	18820	0
83	20240628	195000	572787730	18820	18820	18820	18820	0
84	20240628	194900	572787730	18820	18820	18820	18820	0
85	20240628	194800	572787730	18820	18820	18820	18820	0
86	20240628	194700	572787730	18820	18820	18820	18820	0
87	20240628	194600	572787730	18820	18820	18820	18820	0
88	20240628	194500	572787730	18820	18820	18820	18820	0
89	20240628	194400	572787730	18820	18820	18820	18820	0
90	20240628	194300	572787730	18820	18820	18820	18820	0
91	20240628	194200	572787730	18820	18820	18820	18820	0
92	20240628	194100	572787730	18820	18820	18820	18820	1033
93	20240628	194000	572787730	18820	18820	18820	18820	0
94	20240628	193900	572787730	18820	18820	18820	18820	0
95	20240628	193800	572787730	18820	18820	18820	18820	0
96	20240628	193700	572787730	18820	18820	18820	18820	0
97	20240628	193600	572787730	18820	18820	18820	18820	0
98	20240628	193500	572787730	18820	18820	18820	18820	0
99	20240628	193400	572787730	18820	18820	18820	18820	0
100	20240628	193300	572787730	18820	18820	18820	18820	0
101	20240628	193200	572787730	18820	18820	18820	18820	0
102	20240628	193100	572787730	18820	18820	18820	18820	0
103	20240628	193000	572787730	18820	18820	18820	18820	0
104	20240628	192900	572787730	18820	18820	18820	18820	0
105	20240628	192800	572787730	18820	18820	18820	18820	0
106	20240628	192700	572787730	18820	18820	18820	18820	0
107	20240628	192600	572787730	18820	18820	18820	18820	0
108	20240628	192500	572787730	18820	18820	18820	18820	0
109	20240628	192400	572787730	18820	18820	18820	18820	0
110	20240628	192300	572787730	18820	18820	18820	18820	0
111	20240628	192200	572787730	18820	18820	18820	18820	0
112	20240628	192100	572787730	18820	18820	18820	18820	0
113	20240628	192000	572787730	18820	18820	18820	18820	0
114	20240628	191900	572787730	18820	18820	18820	18820	0
115	20240628	191800	572787730	18820	18820	18820	18820	0
116	20240628	191700	572787730	18820	18820	18820	18820	0
117	20240628	191600	572787730	18820	18820	18820	18820	0
118	20240628	191500	572787730	18820	18820	18820	18820	0
119	20240628	191400	572787730	18820	18820	18820	18820	0
120	20240628	191300	572787730	18820	18820	18820	18820	0
121	20240628	191200	572787730	18820	18820	18820	18820	0
122	20240628	191100	572787730	18820	18820	18820	18820	1033
123	20240628	191000	572787730	18820	18820	18820	18820	0
124	20240628	190900	572787730	18820	18820	18820	18820	0
125	20240628	190800	572787730	18820	18820	18820	18820	0
126	20240628	190700	572787730	18820	18820	18820	18820	0
127	20240628	190600	572787730	18820	18820	18820	18820	0
128	20240628	190500	572787730	18820	18820	18820	18820	0
129	20240628	190400	572787730	18820	18820	18820	18820	0
130	20240628	190300	572787730	18820	18820	18820	18820	0
131	20240628	190200	572787730	18820	18820	18820	18820	0
132	20240628	190100	572787730	18820	18820	18820	18820	0
133	20240628	190000	572787730	18820	18820	18820	18820	0
134	20240628	185900	572787730	18820	18820	18820	18820	0
135	20240628	185800	572787730	18820	18820	18820	18820	0
136	20240628	185700	572787730	18820	18820	18820	18820	0
137	20240628	185600	572787730	18820	18820	18820	18820	0
138	20240628	185500	572787730	18820	18820	18820	18820	0
139	20240628	185400	572787730	18820	18820	18820	18820	0
140	20240628	185300	572787730	18820	18820	18820	18820	0
141	20240628	185200	572787730	18820	18820	18820	18820	0
142	20240628	185100	572787730	18820	18820	18820	18820	0
143	20240628	185000	572787730	18820	18820	18820	18820	0
144	20240628	184900	572787730	18820	18820	18820	18820	0
145	20240628	184800	572787730	18820	18820	18820	18820	0
146	20240628	184700	572787730	18820	18820	18820	18820	0
147	20240628	184600	572787730	18820	18820	18820	18820	0
148	20240628	184500	572787730	18820	18820	18820	18820	0
149	20240628	184400	572787730	18820	18820	18820	18820	0
150	20240628	184300	572787730	18820	18820	18820	18820	0
151	20240628	184200	572787730	18820	18820	18820	18820	0
152	20240628	184100	572787730	18820	18820	18820	18820	1033
153	20240628	184000	572787730	18820	18820	18820	18820	0
154	20240628	183900	572787730	18820	18820	18820	18820	0
155	20240628	183800	572787730	18820	18820	18820	18820	0
156	20240628	183700	572787730	18820	18820	18820	18820	0
157	20240628	183600	572787730	18820	18820	18820	18820	0
158	20240628	183500	572787730	18820	18820	18820	18820	0
159	20240628	183400	572787730	18820	18820	18820	18820	0
160	20240628	183300	572787730	18820	18820	18820	18820	0
161	20240628	183200	572787730	18820	18820	18820	18820	0
162	20240628	183100	572787730	18820	18820	18820	18820	0
163	20240628	183000	572787730	18820	18820	18820	18820	0
164	20240628	182900	572787730	18820	18820	18820	18820	0
165	20240628	182800	572787730	18820	18820	18820	18820	0
166	20240628	182700	572787730	18820	18820	18820	18820	0
167	20240628	182600	572787730	18820	18820	18820	18820	0
168	20240628	182500	572787730	18820	18820	18820	18820	0
169	20240628	182400	572787730	18820	18820	18820	18820	0
170	20240628	182300	572787730	18820	18820	18820	18820	0
171	20240628	182200	572787730	18820	18820	18820	18820	0
172	20240628	182100	572787730	18820	18820	18820	18820	0
173	20240628	182000	572787730	18820	18820	18820	18820	0
174	20240628	181900	572787730	18820	18820	18820	18820	0
175	20240628	181800	572787730	18820	18820	18820	18820	0
176	20240628	181700	572787730	18820	18820	18820	18820	0
177	20240628	181600	572787730	18820	18820	18820	18820	0
178	20240628	181500	572787730	18820	18820	18820	18820	0
179	20240628	181400	572787730	18820	18820	18820	18820	0
180	20240628	181300	572787730	18820	18820	18820	18820	0
181	20240628	181200	572787730	18820	18820	18820	18820	0
182	20240628	181100	572787730	18820	18820	18820	18820	1033
183	20240628	181000	572787730	18820	18820	18820	18820	0
184	20240628	180900	572787730	18820	18820	18820	18820	0
185	20240628	180800	572787730	18820	18820	18820	18820	0
186	20240628	180700	572787730	18820	18820	18820	18820	0
187	20240628	180600	572787730	18820	18820	18820	18820	0
188	20240628	180500	572787730	18820	18820	18820	18820	0
189	20240628	180400	572787730	18820	18820	18820	18820	0
190	20240628	180300	572787730	18820	18820	18820	18820	0
191	20240628	180200	572787730	18820	18820	18820	18820	0
192	20240628	180100	572787730	18820	18820	18820	18820	0
193	20240628	180000	572787730	18820	18820	18820	18820	0
194	20240628	175900	572787730	18820	18820	18820	18820	0
195	20240628	175800	572787730	18820	18820	18820	18820	0
196	20240628	175700	572787730	18820	18820	18820	18820	0
197	20240628	175600	572787730	18820	18820	18820	18820	0
198	20240628	175500	572787730	18820	18820	18820	18820	0
199	20240628	175400	572787730	18820	18820	18820	18820	0
200	20240628	175300	572787730	18820	18820	18820	18820	0
201	20240628	175200	572787730	18820	18820	18820	18820	0
202	20240628	175100	572787730	18820	18820	18820	18820	0
203	20240628	175000	572787730	18820	18820	18820	18820	0
204	20240628	174900	572787730	18820	18820	18820	18820	0
205	20240628	174800	572787730	18820	18820	18820	18820	0
206	20240628	174700	572787730	18820	18820	18820	18820	0
207	20240628	174600	572787730	18820	18820	18820	18820	0
208	20240628	174500	572787730	18820	18820	18820	18820	0
209	20240628	174400	572787730	18820	18820	18820	18820	0
210	20240628	174300	572787730	18820	18820	18820	18820	0
211	20240628	174200	572787730	18820	18820	18820	18820	0
212	20240628	174100	572787730	18820	18820	18820	18820	1033
213	20240628	174000	572787730	18820	18820	18820	18820	0
214	20240628	173900	572787730	18820	18820	18820	18820	0
215	20240628	173800	572787730	18820	18820	18820	18820	0
216	20240628	173700	572787730	18820	18820	18820	18820	0
217	20240628	173600	572787730	18820	18820	18820	18820	0
218	20240628	173500	572787730	18820	18820	18820	18820	0
219	20240628	173400	572787730	18820	18820	18820	18820	0
220	20240628	173300	572787730	18820	18820	18820	18820	0
221	20240628	173200	572787730	18820	18820	18820	18820	0
222	20240628	173100	572787730	18820	18820	18820	18820	0
223	20240628	173000	572787730	18820	18820	18820	18820	0
224	20240628	172900	572787730	18820	18820	18820	18820	0
225	20240628	172800	572787730	18820	18820	18820	18820	0
226	20240628	172700	572787730	18820	18820	18820	18820	0
227	20240628	172600	572787730	18820	18820	18820	18820	0
228	20240628	172500	572787730	18820	18820	18820	18820	0
229	20240628	172400	572787730	18820	18820	18820	18820	0
230	20240628	172300	572787730	18820	18820	18820	18820	0
231	20240628	172200	572787730	18820	18820	18820	18820	0
232	20240628	172100	572787730	18820	18820	18820	18820	0
233	20240628	172000	572787730	18820	18820	18820	18820	0
234	20240628	171900	572787730	18820	18820	18820	18820	0
235	20240628	171800	572787730	18820	18820	18820	18820	0
236	20240628	171700	572787730	18820	18820	18820	18820	0
237	20240628	171600	572787730	18820	18820	18820	18820	0
238	20240628	171500	572787730	18820	18820	18820	18820	0
239	20240628	171400	572787730	18820	18820	18820	18820	0
240	20240628	171300	572787730	18820	18820	18820	18820	0
241	20240628	171200	572787730	18820	18820	18820	18820	0
242	20240628	171100	572787730	18820	18820	18820	18820	1033
243	20240628	171000	572787730	18820	18820	18820	18820	0
244	20240628	170900	572787730	18820	18820	18820	18820	0
245	20240628	170800	572787730	18820	18820	18820	18820	0
246	20240628	170700	572787730	18820	18820	18820	18820	0
247	20240628	170600	572787730	18820	18820	18820	18820	0
248	20240628	170500	572787730	18820	18820	18820	18820	0
249	20240628	170400	572787730	18820	18820	18820	18820	0
250	20240628	170300	572787730	18820	18820	18820	18820	0
251	20240628	170200	572787730	18820	18820	18820	18820	0
252	20240628	170100	572787730	18820	18820	18820	18820	0
253	20240628	170000	572787730	18820	18820	18820	18820	0
254	20240628	165900	572787730	18820	18820	18820	18820	0
255	20240628	165800	572787730	18820	18820	18820	18820	0
256	20240628	165700	572787730	18820	18820	18820	18820	0
257	20240628	165600	572787730	18820	18820	18820	18820	0
258	20240628	165500	572787730	18820	18820	18820	18820	0
259	20240628	165400	572787730	18820	18820	18820	18820	0
260	20240628	165300	572787730	18820	18820	18820	18820	0
261	20240628	165200	572787730	18820	18820	18820	18820	0
262	20240628	165100	572787730	18820	18820	18820	18820	0
263	20240628	165000	572787730	18820	18820	18820	18820	0
264	20240628	164900	572787730	18820	18820	18820	18820	0
265	20240628	164800	572787730	18820	18820	18820	18820	0
266	20240628	164700	572787730	18820	18820	18820	18820	0
267	20240628	164600	572787730	18820	18820	18820	18820	0
268	20240628	164500	572787730	18820	18820	18820	18820	0
269	20240628	164400	572787730	18820	18820	18820	18820	0
270	20240628	164300	572787730	18820	18820	18820	18820	0
271	20240628	164200	572787730	18820	18820	18820	18820	0
272	20240628	164100	572787730	18820	18820	18820	18820	1033
273	20240628	164000	572787730	18820	18820	18820	18820	0
274	20240628	163900	572787730	18820	18820	18820	18820	0
275	20240628	163800	572787730	18820	18820	18820	18820	0
276	20240628	163700	572787730	18820	18820	18820	18820	0
277	20240628	163600	572787730	18820	18820	18820	18820	0
278	20240628	163500	572787730	18820	18820	18820	18820	0
279	20240628	163400	572787730	18820	18820	18820	18820	0
280	20240628	163300	572787730	18820	18820	18820	18820	0
281	20240628	163200	572787730	18820	18820	18820	18820	0
282	20240628	163100	572787730	18820	18820	18820	18820	0
283	20240628	163000	572787730	18820	18820	18820	18820	0
284	20240628	162900	572787730	18820	18820	18820	18820	0
285	20240628	162800	572787730	18820	18820	18820	18820	0
286	20240628	162700	572787730	18820	18820	18820	18820	0
287	20240628	162600	572787730	18820	18820	18820	18820	0
288	20240628	162500	572787730	18820	18820	18820	18820	0
289	20240628	162400	572787730	18820	18820	18820	18820	0
290	20240628	162300	572787730	18820	18820	18820	18820	0
291	20240628	162200	572787730	18820	18820	18820	18820	0
292	20240628	162100	572787730	18820	18820	18820	18820	0
293	20240628	162000	572787730	18820	18820	18820	18820	0
294	20240628	161900	572787730	18820	18820	18820	18820	0
295	20240628	161800	572787730	18820	18820	18820	18820	0
296	20240628	161700	572787730	18820	18820	18820	18820	0
297	20240628	161600	572787730	18820	18820	18820	18820	0
298	20240628	161500	572787730	18820	18820	18820	18820	0
299	20240628	161400	572787730	18820	18820	18820	18820	0
300	20240628	161300	572787730	18820	18820	18820	18820	0
301	20240628	161200	572787730	18820	18820	18820	18820	0
302	20240628	161100	572787730	18820	18820	18820	18820	1033
303	20240628	161000	572787730	18820	18820	18820	18820	0
304	20240628	160900	572787730	18820	18820	18820	18820	0
305	20240628	160800	572787730	18820	18820	18820	18820	0
306	20240628	160700	572787730	18820	18820	18820	18820	0
307	20240628	160600	572787730	18820	18820	18820	18820	0
308	20240628	160500	572787730	18820	18820	18820	18820	0
309	20240628	160400	572787730	18820	18820	18820	18820	0
310	20240628	160300	572787730	18820	18820	18820	18820	0
311	20240628	160200	572787730	18820	18820	18820	18820	0
312	20240628	160100	572787730	18820	18820	18820	18820	0
313	20240628	160000	572787730	18820	18820	18820	18820	0
314	20240628	155900	572787730	18820	18820	18820	18820	0
315	20240628	155800	572787730	18820	18820	18820	18820	0
316	20240628	155700	572787730	18820	18820	18820	18820	0
317	20240628	155600	572787730	18820	18820	18820	18820	0
318	20240628	155500	572787730	18820	18820	18820	18820	0
319	20240628	155400	572787730	18820	18820	18820	18820	0
320	20240628	155300	572787730	18820	18820	18820	18820	0
321	20240628	155200	572787730	18820	18820	18820	18820	0
322	20240628	155100	572787730	18820	18820	18820	18820	0
323	20240628	155000	572787730	18820	18820	18820	18820	0
324	20240628	154900	572787730	18820	18820	18820	18820	0
325	20240628	154800	572787730	18820	18820	18820	18820	0
326	20240628	154700	572787730	18820	18820	18820	18820	0
327	20240628	154600	572787730	18820	18820	18820	18820	0
328	20240628	154500	572787730	18820	18820	18820	18820	0
329	20240628	154400	572787730	18820	18820	18820	18820	0
330	20240628	154300	572787730	18820	18820	18820	18820	0
331	20240628	154200	572787730	18820	18820	18820	18820	0
332	20240628	154100	572787730	18820	18820	18820	18820	1033
333	20240628	154000	572787730	18820	18820	18820	18820	0
334	20240628	153900	572787730	18820	18820	18820	18820	0
335	20240628	153800	572787730	18820	18820	18820	18820	0
336	20240628	153700	572787730	18820	18820	18820	18820	0
337	20240628	153600	572787730	18820	18820	18820	18820	0
338	20240628	153500	572787730	18820	18820	18820	18820	0
339	20240628	153400	572787730	18820	18820	18820	18820	0
340	20240628	153300	572787730	18820	18820	18820	18820	0
341	20240628	153200	572787730	18820	18820	18820	18820	0
342	20240628	153100	572787730	18820	18820	18820	18820	0
343	20240628	153000	572787730	18820	18820	18820	18820	1033
344	20240628	152900	553346670	18830	18830	18830	18830	0
345	20240628	152800	553346670	18830	18830	18830	18830	0
346	20240628	152700	553346670	18830	18830	18830	18830	0
347	20240628	152600	553346670	18830	18830	18830	18830	0
348	20240628	152500	553346670	18830	18830	18830	18830	0
349	20240628	152400	553346670	18830	18830	18830	18830	0
350	20240628	152300	553346670	18830	18830	18830	18830	0
351	20240628	152200	553346670	18830	18830	18830	18830	0
352	20240628	152100	553346670	18830	18830	18830	18830	0
353	20240628	152000	553346670	18830	18830	18830	18830	0
354	20240628	151900	553346670	18830	18820	18830	18820	56
355	20240628	151800	552292250	18800	18800	18800	18800	100
356	20240628	151700	550412250	18820	18820	18820	18800	79
357	20240628	151600	548925970	18820	18810	18820	18810	38
358	20240628	151500	548210820	18810	18780	18810	18780	175
359	20240628	151400	544920710	18800	18770	18800	18770	51
360	20240628	151300	543962060	18770	18770	18770	18770	20
361	20240628	151200	543586660	18760	18760	18760	18760	0
362	20240628	151100	543586660	18760	18760	18760	18760	63
363	20240628	151000	542404780	18760	18760	18760	18760	1
364	20240628	150900	542386020	18760	18760	18760	18760	80
365	20240628	150800	540885220	18760	18770	18770	18760	325
366	20240628	150700	534787690	18800	18800	18800	18800	10
367	20240628	150600	534599690	18760	18760	18760	18760	0
368	20240628	150500	534599690	18760	18760	18760	18760	43
369	20240628	150400	533793010	18800	18800	18800	18800	2
370	20240628	150300	533755410	18810	18810	18810	18810	0
371	20240628	150200	533755410	18810	18810	18810	18810	0
372	20240628	150100	533755410	18810	18810	18810	18810	1
373	20240628	150000	533736600	18820	18820	18820	18820	6
374	20240628	145900	533623680	18820	18820	18820	18820	7
375	20240628	145800	533491940	18820	18820	18820	18820	0
376	20240628	145700	533491940	18820	18820	18820	18820	1
377	20240628	145600	533473120	18720	18720	18720	18720	0
378	20240628	145500	533473120	18720	18720	18720	18720	0
379	20240628	145400	533473120	18720	18830	18830	18720	205
380	20240628	145300	529629930	18830	18830	18830	18830	1
381	20240628	145200	529611100	18830	18750	18830	18750	23
382	20240628	145100	529178170	18830	18810	18830	18750	185
383	20240628	145000	525704070	18820	18820	18820	18820	1
384	20240628	144900	525685250	18830	18830	18830	18830	0
385	20240628	144800	525685250	18830	18810	18830	18810	4
386	20240628	144700	525609990	18820	18820	18820	18820	54
387	20240628	144600	524593710	18820	18820	18820	18820	0
388	20240628	144500	524593710	18820	18820	18820	18820	0
389	20240628	144400	524593710	18820	18840	18840	18820	28
390	20240628	144300	524066340	18850	18850	18850	18850	4
391	20240628	144200	523990940	18850	18850	18850	18850	0
392	20240628	144100	523990940	18850	18850	18850	18850	1
393	20240628	144000	523972090	18840	18840	18840	18840	1
394	20240628	143900	523953250	18850	18850	18850	18850	63
395	20240628	143800	522765700	18850	18850	18850	18850	12
396	20240628	143700	522539500	18850	18850	18850	18850	103
397	20240628	143600	520597950	18840	18850	18850	18840	3
398	20240628	143500	520541420	18850	18850	18850	18850	1
399	20240628	143400	520522570	18850	18850	18850	18850	3
400	20240628	143300	520466020	18850	18850	18850	18850	1
401	20240628	143200	520447170	18850	18850	18850	18850	0
402	20240628	143100	520447170	18850	18820	18850	18820	545
403	20240628	143000	510176690	18840	18840	18840	18840	0
404	20240628	142900	510176690	18840	18840	18840	18840	0
405	20240628	142800	510176690	18840	18840	18840	18840	3
406	20240628	142700	510120170	18840	18800	18840	18800	252
407	20240628	142600	505382530	18840	18840	18840	18840	400
408	20240628	142500	497846530	18820	18820	18820	18820	0
409	20240628	142400	497846530	18820	18820	18820	18820	1000
410	20240628	142300	479026530	18840	18840	18840	18840	39
411	20240628	142200	478291770	18850	18850	18850	18850	1
412	20240628	142100	478272920	18820	18820	18820	18820	0
413	20240628	142000	478272920	18820	18830	18830	18820	703
414	20240628	141900	465042360	18840	18850	18850	18840	3
415	20240628	141800	464985830	18850	18840	18850	18840	50
416	20240628	141700	464043350	18850	18850	18850	18850	2
417	20240628	141600	464005650	18820	18820	18820	18820	0
418	20240628	141500	464005650	18820	18820	18820	18820	0
419	20240628	141400	464005650	18820	18820	18820	18820	0
420	20240628	141300	464005650	18820	18820	18820	18820	200
421	20240628	141200	460241650	18820	18820	18820	18820	5
422	20240628	141100	460147550	18840	18830	18840	18820	423
423	20240628	141000	452184680	18820	18820	18820	18820	10
424	20240628	140900	451996480	18820	18830	18830	18820	17
425	20240628	140800	451676480	18820	18820	18820	18820	0
426	20240628	140700	451676480	18820	18820	18820	18820	72
427	20240628	140600	450321440	18850	18850	18850	18850	3
428	20240628	140500	450264890	18850	18820	18850	18820	93
429	20240628	140400	448513370	18820	18840	18840	18820	398
430	20240628	140300	441020090	18850	18850	18850	18850	0
431	20240628	140200	441020090	18850	18850	18850	18850	0
432	20240628	140100	441020090	18850	18850	18850	18850	0
433	20240628	140000	441020090	18850	18850	18850	18850	21
434	20240628	135900	440624240	18850	18850	18850	18850	0
435	20240628	135800	440624240	18850	18850	18850	18850	0
436	20240628	135700	440624240	18850	18850	18850	18850	4
437	20240628	135600	440548840	18860	18850	18860	18850	7
438	20240628	135500	440416830	18850	18850	18850	18850	2
439	20240628	135400	440379130	18850	18850	18850	18850	1
440	20240628	135300	440360280	18860	18830	18860	18830	238
441	20240628	135200	435877100	18830	18830	18830	18830	15
442	20240628	135100	435594650	18820	18820	18820	18820	43
443	20240628	135000	434785390	18830	18830	18830	18830	0
444	20240628	134900	434785390	18830	18830	18830	18830	1
445	20240628	134800	434766560	18830	18830	18830	18830	0
446	20240628	134700	434766560	18830	18830	18830	18830	34
447	20240628	134600	434126340	18820	18820	18820	18820	73
448	20240628	134500	432752480	18820	18820	18820	18820	20
449	20240628	134400	432376080	18830	18830	18830	18830	20
450	20240628	134300	431999480	18840	18840	18840	18840	15
451	20240628	134200	431716880	18840	18830	18840	18830	44
452	20240628	134100	430887930	18830	18830	18830	18830	2
453	20240628	134000	430850270	18830	18830	18830	18830	1
454	20240628	133900	430831440	18830	18830	18830	18830	76
455	20240628	133800	429400360	18830	18830	18830	18830	1
456	20240628	133700	429381530	18830	18830	18830	18830	3
457	20240628	133600	429325040	18830	18830	18830	18830	0
458	20240628	133500	429325040	18830	18830	18830	18830	4
459	20240628	133400	429249720	18830	18830	18830	18830	2
460	20240628	133300	429212060	18830	18830	18830	18830	0
461	20240628	133200	429212060	18830	18830	18830	18830	0
462	20240628	133100	429212060	18830	18830	18830	18830	0
463	20240628	133000	429212060	18830	18830	18830	18830	28
464	20240628	132900	428684820	18830	18830	18830	18830	0
465	20240628	132800	428684820	18830	18830	18830	18830	1
466	20240628	132700	428665990	18830	18830	18830	18830	0
467	20240628	132600	428665990	18830	18820	18830	18820	201
468	20240628	132500	424881170	18820	18820	18820	18820	248
469	20240628	132400	420213810	18820	18820	18820	18820	0
470	20240628	132300	420213810	18820	18830	18830	18820	59
471	20240628	132200	419102850	18830	18810	18830	18810	145
472	20240628	132100	416374210	18810	18810	18810	18810	0
473	20240628	132000	416374210	18810	18810	18810	18810	1
474	20240628	131900	416355400	18820	18820	18820	18820	0
475	20240628	131800	416355400	18820	18820	18820	18820	0
476	20240628	131700	416355400	18820	18820	18820	18820	2
477	20240628	131600	416317760	18820	18820	18820	18820	0
478	20240628	131500	416317760	18820	18820	18820	18820	50
479	20240628	131400	415376760	18830	18820	18830	18820	79
480	20240628	131300	413889210	18830	18830	18830	18830	0
481	20240628	131200	413889210	18830	18830	18830	18830	0
482	20240628	131100	413889210	18830	18820	18830	18820	63
483	20240628	131000	412703470	18830	18830	18830	18830	17
484	20240628	130900	412383360	18830	18830	18830	18830	0
485	20240628	130800	412383360	18830	18830	18830	18830	0
486	20240628	130700	412383360	18830	18830	18830	18830	0
487	20240628	130600	412383360	18830	18830	18830	18830	0
488	20240628	130500	412383360	18830	18830	18830	18830	0
489	20240628	130400	412383360	18830	18830	18830	18830	1
490	20240628	130300	412364530	18820	18820	18820	18820	0
491	20240628	130200	412364530	18820	18820	18820	18820	5
492	20240628	130100	412270430	18820	18820	18820	18820	0
493	20240628	130000	412270430	18820	18820	18820	18820	0
494	20240628	125900	412270430	18820	18820	18820	18820	0
495	20240628	125800	412270430	18820	18820	18820	18820	0
496	20240628	125700	412270430	18820	18800	18820	18800	47
497	20240628	125600	411386790	18790	18790	18790	18790	179
498	20240628	125500	408023380	18780	18780	18780	18780	40
499	20240628	125400	407272180	18760	18760	18760	18760	0
500	20240628	125300	407272180	18760	18760	18760	18760	0
501	20240628	125200	407272180	18760	18780	18780	18760	278
502	20240628	125100	402052110	18790	18790	18790	18790	0
503	20240628	125000	402052110	18790	18790	18790	18790	1
504	20240628	124900	402033320	18800	18800	18800	18800	0
505	20240628	124800	402033320	18800	18800	18800	18800	1
506	20240628	124700	402014520	18800	18780	18800	18780	10
507	20240628	124600	401826620	18780	18810	18810	18780	50
508	20240628	124500	400886500	18820	18820	18820	18820	16
509	20240628	124400	400585380	18860	18860	18860	18860	0
510	20240628	124300	400585380	18860	18860	18860	18860	1
511	20240628	124200	400566520	18870	18870	18870	18870	0
512	20240628	124100	400566520	18870	18870	18870	18870	0
513	20240628	124000	400566520	18870	18870	18870	18870	5
514	20240628	123900	400472170	18880	18880	18880	18880	0
515	20240628	123800	400472170	18880	18880	18880	18880	30
516	20240628	123700	399905770	18880	18880	18880	18880	1
517	20240628	123600	399886890	18780	18780	18780	18780	0
518	20240628	123500	399886890	18780	18780	18780	18780	0
519	20240628	123400	399886890	18780	18870	18870	18780	51
520	20240628	123300	398924610	18800	18800	18800	18800	100
521	20240628	123200	397044610	18800	18800	18800	18800	0
522	20240628	123100	397044610	18800	18800	18800	18800	0
523	20240628	123000	397044610	18800	18800	18800	18800	3
524	20240628	122900	396988210	18810	18810	18810	18810	152
525	20240628	122800	394129090	18870	18870	18870	18810	45
526	20240628	122700	393281140	18870	18870	18870	18870	20
527	20240628	122600	392903740	18860	18860	18860	18860	5
528	20240628	122500	392809440	18880	18880	18880	18880	0
529	20240628	122400	392809440	18880	18880	18880	18880	2
530	20240628	122300	392771680	18880	18880	18880	18880	0
531	20240628	122200	392771680	18880	18880	18880	18880	12
532	20240628	122100	392545120	18880	18880	18880	18880	0
533	20240628	122000	392545120	18880	18880	18880	18880	0
534	20240628	121900	392545120	18880	18880	18880	18880	30
535	20240628	121800	391978720	18880	18880	18880	18880	1
536	20240628	121700	391959840	18810	18810	18810	18810	2
537	20240628	121600	391922220	18810	18810	18810	18810	1
538	20240628	121500	391903410	18890	18890	18890	18890	0
539	20240628	121400	391903410	18890	18890	18890	18890	0
540	20240628	121300	391903410	18890	18880	18890	18880	11
541	20240628	121200	391695680	18840	18840	18840	18840	0
542	20240628	121100	391695680	18840	18850	18850	18840	224
543	20240628	121000	387474440	18850	18880	18880	18850	105
544	20240628	120900	385494970	18880	18880	18880	18880	4
545	20240628	120800	385419450	18900	18900	18900	18900	0
546	20240628	120700	385419450	18900	18850	18900	18850	101
547	20240628	120600	383515550	18890	18890	18890	18890	0
548	20240628	120500	383515550	18890	18890	18890	18890	6
549	20240628	120400	383402210	18890	18890	18890	18890	100
550	20240628	120300	381513210	18900	18900	18900	18900	76
551	20240628	120200	380076810	18910	18910	18910	18910	496
552	20240628	120100	370697450	18910	18910	18920	18910	44
553	20240628	120000	369865390	18920	18910	18920	18910	52
554	20240628	115900	368882050	18900	18900	18900	18900	2
555	20240628	115800	368844250	18910	18910	18910	18910	2
556	20240628	115700	368806430	18910	18910	18910	18910	0
557	20240628	115600	368806430	18910	18910	18910	18910	0
558	20240628	115500	368806430	18910	18910	18920	18910	30
559	20240628	115400	368238860	18910	18910	18910	18910	1
560	20240628	115300	368219950	18890	18890	18890	18890	2
561	20240628	115200	368182170	18890	18890	18890	18890	2
562	20240628	115100	368144390	18890	18890	18890	18890	3
563	20240628	115000	368087720	18890	18890	18890	18890	2
564	20240628	114900	368049940	18880	18890	18890	18880	2
565	20240628	114800	368012170	18920	18920	18920	18920	0
566	20240628	114700	368012170	18920	18920	18920	18920	0
567	20240628	114600	368012170	18920	18920	18920	18920	84
568	20240628	114500	366422890	18920	18920	18920	18920	240
569	20240628	114400	361882090	18910	18880	18910	18880	113
570	20240628	114300	359747400	18870	18850	18870	18850	134
571	20240628	114200	357219280	18850	18810	18850	18810	319
572	20240628	114100	351209700	18810	18810	18810	18810	1
573	20240628	114000	351190890	18800	18800	18800	18800	0
574	20240628	113900	351190890	18800	18790	18800	18790	132
575	20240628	113800	348709510	18770	18770	18770	18770	10
576	20240628	113700	348521810	18770	18770	18770	18770	0
577	20240628	113600	348521810	18770	18770	18770	18770	20
578	20240628	113500	348146410	18760	18760	18760	18760	16
579	20240628	113400	347846250	18750	18750	18750	18750	0
580	20240628	113300	347846250	18750	18740	18750	18740	80
581	20240628	113200	346346300	18740	18700	18740	18690	552
582	20240628	113100	336007230	18710	18710	18710	18710	0
583	20240628	113000	336007230	18710	18710	18710	18710	2
584	20240628	112900	335969810	18710	18720	18720	18710	15
585	20240628	112800	335689060	18720	18720	18720	18720	0
586	20240628	112700	335689060	18720	18720	18720	18720	0
587	20240628	112600	335689060	18720	18710	18720	18710	67
588	20240628	112500	334435070	18670	18670	18670	18670	49
589	20240628	112400	333520240	18670	18670	18670	18670	0
590	20240628	112300	333520240	18670	18680	18680	18670	100
591	20240628	112200	331653220	18680	18680	18680	18680	54
592	20240628	112100	330644500	18680	18680	18680	18680	2
593	20240628	112000	330607140	18670	18680	18680	18670	57
594	20240628	111900	329542940	18680	18680	18680	18680	37
595	20240628	111800	328851780	18690	18690	18690	18690	6
596	20240628	111700	328739640	18690	18690	18690	18690	0
597	20240628	111600	328739640	18690	18690	18690	18690	10
598	20240628	111500	328552740	18690	18690	18690	18690	0
599	20240628	111400	328552740	18690	18690	18690	18690	5
600	20240628	111300	328459290	18700	18700	18700	18700	0
601	20240628	111200	328459290	18700	18700	18700	18700	2
602	20240628	111100	328421890	18700	18700	18700	18700	9
603	20240628	111000	328253590	18700	18700	18700	18700	0
604	20240628	110900	328253590	18700	18700	18700	18700	14
605	20240628	110800	327991790	18700	18700	18700	18700	84
606	20240628	110700	326420990	18700	18700	18700	18700	31
607	20240628	110600	325841290	18670	18670	18670	18670	0
608	20240628	110500	325841290	18670	18690	18690	18670	225
609	20240628	110400	321637060	18700	18700	18700	18700	0
610	20240628	110300	321637060	18700	18700	18700	18700	83
611	20240628	110200	320084960	18700	18700	18700	18700	62
612	20240628	110100	318925560	18700	18700	18700	18700	10
613	20240628	110000	318738560	18700	18710	18710	18700	130
614	20240628	105900	316307550	18700	18700	18700	18700	40
615	20240628	105800	315559550	18700	18700	18700	18700	3
616	20240628	105700	315503450	18700	18700	18700	18700	0
617	20240628	105600	315503450	18700	18700	18700	18700	1
618	20240628	105500	315484750	18700	18700	18700	18700	36
619	20240628	105400	314811550	18700	18700	18700	18700	0
620	20240628	105300	314811550	18700	18700	18700	18700	22
621	20240628	105200	314400150	18690	18690	18690	18690	0
622	20240628	105100	314400150	18690	18700	18700	18690	17
623	20240628	105000	314082410	18700	18700	18700	18700	0
624	20240628	104900	314082410	18700	18700	18700	18700	3
625	20240628	104800	314026310	18700	18700	18700	18700	0
626	20240628	104700	314026310	18700	18680	18700	18670	459
627	20240628	104600	305455150	18680	18680	18680	18680	36
628	20240628	104500	304782670	18680	18680	18680	18680	81
629	20240628	104400	303269590	18670	18670	18670	18670	0
630	20240628	104300	303269590	18670	18670	18670	18670	0
631	20240628	104200	303269590	18670	18670	18670	18670	301
632	20240628	104100	297649920	18700	18700	18700	18700	3
633	20240628	104000	297593820	18700	18710	18710	18700	130
634	20240628	103900	295161540	18710	18680	18710	18670	53
635	20240628	103800	294171870	18670	18720	18720	18670	58
636	20240628	103700	293086910	18680	18700	18700	18680	112
637	20240628	103600	290994300	18730	18710	18730	18700	298
638	20240628	103500	285420930	18700	18700	18700	18700	100
639	20240628	103400	283550930	18700	18710	18710	18700	133
640	20240628	103300	281063690	18710	18720	18720	18710	31
641	20240628	103200	280483560	18730	18730	18730	18730	0
642	20240628	103100	280483560	18730	18730	18730	18730	0
643	20240628	103000	280483560	18730	18700	18730	18700	83
644	20240628	102900	278931430	18700	18690	18700	18690	49
645	20240628	102800	278015420	18700	18700	18700	18700	0
646	20240628	102700	278015420	18700	18710	18710	18700	182
647	20240628	102600	274611710	18740	18740	18740	18740	0
648	20240628	102500	274611710	18740	18740	18740	18740	0
649	20240628	102400	274611710	18740	18740	18740	18740	1
650	20240628	102300	274592970	18710	18700	18710	18700	9
651	20240628	102200	274424590	18690	18700	18700	18690	263
652	20240628	102100	269509100	18700	18700	18700	18700	250
653	20240628	102000	264834100	18710	18710	18710	18710	42
654	20240628	101900	264048280	18710	18710	18710	18710	1
655	20240628	101800	264029570	18710	18710	18710	18710	29
656	20240628	101700	263486980	18700	18700	18700	18700	250
657	20240628	101600	258811980	18700	18730	18730	18700	203
658	20240628	101500	255015850	18740	18740	18740	18740	5
659	20240628	101400	254922150	18740	18740	18740	18740	25
660	20240628	101300	254453650	18740	18740	18740	18740	54
661	20240628	101200	253441690	18740	18740	18740	18740	38
662	20240628	101100	252729570	18700	18700	18700	18700	30
663	20240628	101000	252168570	18700	18700	18700	18700	101
664	20240628	100900	250279870	18690	18690	18690	18690	0
665	20240628	100800	250279870	18690	18670	18690	18670	132
666	20240628	100700	247814450	18670	18680	18680	18670	500
667	20240628	100600	238477750	18670	18670	18670	18670	0
668	20240628	100500	238477750	18670	18670	18670	18670	0
669	20240628	100400	238477750	18670	18670	18670	18670	1
670	20240628	100300	238459080	18680	18680	18680	18680	121
671	20240628	100200	236198800	18670	18670	18670	18670	190
672	20240628	100100	232651500	18670	18660	18670	18660	110
673	20240628	100000	230598480	18670	18660	18670	18660	482
674	20240628	095900	221604300	18650	18670	18670	18650	297
675	20240628	095800	216062490	18670	18680	18680	18670	292
676	20240628	095700	210610740	18680	18680	18680	18680	0
677	20240628	095600	210610740	18680	18680	18680	18680	104
678	20240628	095500	208668020	18670	18670	18670	18670	0
679	20240628	095400	208668020	18670	18670	18670	18670	2
680	20240628	095300	208630680	18680	18680	18680	18680	1
681	20240628	095200	208612000	18690	18690	18690	18690	0
682	20240628	095100	208612000	18690	18690	18690	18690	0
683	20240628	095000	208612000	18690	18690	18690	18690	0
684	20240628	094900	208612000	18690	18690	18690	18690	30
685	20240628	094800	208051300	18690	18690	18690	18690	0
686	20240628	094700	208051300	18690	18690	18690	18690	0
687	20240628	094600	208051300	18690	18690	18690	18690	0
688	20240628	094500	208051300	18690	18690	18690	18690	1
689	20240628	094400	208032610	18620	18690	18690	18620	6
690	20240628	094300	207920820	18610	18610	18610	18610	0
691	20240628	094200	207920820	18610	18610	18610	18610	170
692	20240628	094100	204757120	18680	18680	18680	18680	2
693	20240628	094000	204719760	18690	18690	18690	18690	1
694	20240628	093900	204701070	18600	18650	18650	18600	4231
695	20240628	093800	125965650	18650	18650	18650	18650	23
696	20240628	093700	125536700	18650	18650	18650	18650	1
697	20240628	093600	125518050	18650	18650	18650	18650	15
698	20240628	093500	125238300	18640	18640	18640	18640	0
699	20240628	093400	125238300	18640	18680	18680	18640	15
700	20240628	093300	124958220	18690	18690	18690	18690	59
701	20240628	093200	123855510	18690	18690	18690	18690	50
702	20240628	093100	122921010	18690	18690	18690	18690	3
703	20240628	093000	122864940	18700	18740	18740	18700	301
704	20240628	092900	117234450	18740	18730	18740	18730	156
705	20240628	092800	114312370	18740	18740	18740	18740	1
706	20240628	092700	114293630	18730	18710	18730	18710	58
707	20240628	092600	113207440	18710	18700	18710	18700	65
708	20240628	092500	111991640	18700	18650	18710	18650	267
709	20240628	092400	107010160	18620	18620	18620	18620	976
710	20240628	092300	88837040	18620	18610	18620	18610	58
711	20240628	092200	87757610	18600	18610	18620	18600	757
712	20240628	092100	73669000	18600	18600	18600	18590	433
713	20240628	092000	65615410	18600	18600	18600	18600	27
714	20240628	091900	65113210	18590	18590	18590	18590	200
715	20240628	091800	61395210	18600	18600	18600	18600	1
716	20240628	091700	61376610	18600	18590	18600	18580	104
717	20240628	091600	59443700	18580	18590	18590	18580	187
718	20240628	091500	55967420	18580	18590	18590	18580	8
719	20240628	091400	55818750	18590	18590	18590	18580	21
720	20240628	091300	55428460	18590	18590	18590	18580	43
721	20240628	091200	54629190	18590	18620	18620	18590	620
722	20240628	091100	43092870	18620	18620	18620	18620	160
723	20240628	091000	40113670	18610	18620	18620	18610	144
724	20240628	090900	37432410	18620	18650	18650	18620	186
725	20240628	090800	33966700	18640	18650	18650	18640	400
726	20240628	090700	26506820	18650	18650	18650	18650	7
727	20240628	090600	26376270	18650	18650	18650	18650	0
728	20240628	090500	26376270	18650	18650	18650	18650	8
729	20240628	090400	26227070	18650	18650	18650	18650	18
730	20240628	090300	25891370	18640	18640	18640	18640	17
731	20240628	090200	25574490	18640	18690	18690	18640	7
732	20240628	090100	25443960	18690	18690	18690	18690	0
733	20240628	090000	25443960	18690	18620	18870	18600	1366