KissMeData/180400/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	203800	129052160	2410	2410	2410	2410	3922
3	20240628	203700	129052160	2410	2410	2410	2410	0
4	20240628	203600	129052160	2410	2410	2410	2410	0
5	20240628	203500	129052160	2410	2410	2410	2410	0
6	20240628	203400	129052160	2410	2410	2410	2410	0
7	20240628	203300	129052160	2410	2410	2410	2410	0
8	20240628	203200	129052160	2410	2410	2410	2410	0
9	20240628	203100	129052160	2410	2410	2410	2410	0
10	20240628	203000	129052160	2410	2410	2410	2410	0
11	20240628	202900	129052160	2410	2410	2410	2410	0
12	20240628	202800	129052160	2410	2410	2410	2410	0
13	20240628	202700	129052160	2410	2410	2410	2410	0
14	20240628	202600	129052160	2410	2410	2410	2410	0
15	20240628	202500	129052160	2410	2410	2410	2410	0
16	20240628	202400	129052160	2410	2410	2410	2410	0
17	20240628	202300	129052160	2410	2410	2410	2410	0
18	20240628	202200	129052160	2410	2410	2410	2410	0
19	20240628	202100	129052160	2410	2410	2410	2410	0
20	20240628	202000	129052160	2410	2410	2410	2410	0
21	20240628	201900	129052160	2410	2410	2410	2410	0
22	20240628	201800	129052160	2410	2410	2410	2410	0
23	20240628	201700	129052160	2410	2410	2410	2410	0
24	20240628	201600	129052160	2410	2410	2410	2410	0
25	20240628	201500	129052160	2410	2410	2410	2410	0
26	20240628	201400	129052160	2410	2410	2410	2410	0
27	20240628	201300	129052160	2410	2410	2410	2410	0
28	20240628	201200	129052160	2410	2410	2410	2410	0
29	20240628	201100	129052160	2410	2410	2410	2410	0
30	20240628	201000	129052160	2410	2410	2410	2410	0
31	20240628	200900	129052160	2410	2410	2410	2410	0
32	20240628	200800	129052160	2410	2410	2410	2410	3922
33	20240628	200700	129052160	2410	2410	2410	2410	0
34	20240628	200600	129052160	2410	2410	2410	2410	0
35	20240628	200500	129052160	2410	2410	2410	2410	0
36	20240628	200400	129052160	2410	2410	2410	2410	0
37	20240628	200300	129052160	2410	2410	2410	2410	0
38	20240628	200200	129052160	2410	2410	2410	2410	0
39	20240628	200100	129052160	2410	2410	2410	2410	0
40	20240628	200000	129052160	2410	2410	2410	2410	0
41	20240628	195900	129052160	2410	2410	2410	2410	0
42	20240628	195800	129052160	2410	2410	2410	2410	0
43	20240628	195700	129052160	2410	2410	2410	2410	0
44	20240628	195600	129052160	2410	2410	2410	2410	0
45	20240628	195500	129052160	2410	2410	2410	2410	0
46	20240628	195400	129052160	2410	2410	2410	2410	0
47	20240628	195300	129052160	2410	2410	2410	2410	0
48	20240628	195200	129052160	2410	2410	2410	2410	0
49	20240628	195100	129052160	2410	2410	2410	2410	0
50	20240628	195000	129052160	2410	2410	2410	2410	0
51	20240628	194900	129052160	2410	2410	2410	2410	0
52	20240628	194800	129052160	2410	2410	2410	2410	0
53	20240628	194700	129052160	2410	2410	2410	2410	0
54	20240628	194600	129052160	2410	2410	2410	2410	0
55	20240628	194500	129052160	2410	2410	2410	2410	0
56	20240628	194400	129052160	2410	2410	2410	2410	0
57	20240628	194300	129052160	2410	2410	2410	2410	0
58	20240628	194200	129052160	2410	2410	2410	2410	0
59	20240628	194100	129052160	2410	2410	2410	2410	0
60	20240628	194000	129052160	2410	2410	2410	2410	0
61	20240628	193900	129052160	2410	2410	2410	2410	0
62	20240628	193800	129052160	2410	2410	2410	2410	3922
63	20240628	193700	129052160	2410	2410	2410	2410	0
64	20240628	193600	129052160	2410	2410	2410	2410	0
65	20240628	193500	129052160	2410	2410	2410	2410	0
66	20240628	193400	129052160	2410	2410	2410	2410	0
67	20240628	193300	129052160	2410	2410	2410	2410	0
68	20240628	193200	129052160	2410	2410	2410	2410	0
69	20240628	193100	129052160	2410	2410	2410	2410	0
70	20240628	193000	129052160	2410	2410	2410	2410	0
71	20240628	192900	129052160	2410	2410	2410	2410	0
72	20240628	192800	129052160	2410	2410	2410	2410	0
73	20240628	192700	129052160	2410	2410	2410	2410	0
74	20240628	192600	129052160	2410	2410	2410	2410	0
75	20240628	192500	129052160	2410	2410	2410	2410	0
76	20240628	192400	129052160	2410	2410	2410	2410	0
77	20240628	192300	129052160	2410	2410	2410	2410	0
78	20240628	192200	129052160	2410	2410	2410	2410	0
79	20240628	192100	129052160	2410	2410	2410	2410	0
80	20240628	192000	129052160	2410	2410	2410	2410	0
81	20240628	191900	129052160	2410	2410	2410	2410	0
82	20240628	191800	129052160	2410	2410	2410	2410	0
83	20240628	191700	129052160	2410	2410	2410	2410	0
84	20240628	191600	129052160	2410	2410	2410	2410	0
85	20240628	191500	129052160	2410	2410	2410	2410	0
86	20240628	191400	129052160	2410	2410	2410	2410	0
87	20240628	191300	129052160	2410	2410	2410	2410	0
88	20240628	191200	129052160	2410	2410	2410	2410	0
89	20240628	191100	129052160	2410	2410	2410	2410	0
90	20240628	191000	129052160	2410	2410	2410	2410	0
91	20240628	190900	129052160	2410	2410	2410	2410	0
92	20240628	190800	129052160	2410	2410	2410	2410	3922
93	20240628	190700	129052160	2410	2410	2410	2410	0
94	20240628	190600	129052160	2410	2410	2410	2410	0
95	20240628	190500	129052160	2410	2410	2410	2410	0
96	20240628	190400	129052160	2410	2410	2410	2410	0
97	20240628	190300	129052160	2410	2410	2410	2410	0
98	20240628	190200	129052160	2410	2410	2410	2410	0
99	20240628	190100	129052160	2410	2410	2410	2410	0
100	20240628	190000	129052160	2410	2410	2410	2410	0
101	20240628	185900	129052160	2410	2410	2410	2410	0
102	20240628	185800	129052160	2410	2410	2410	2410	0
103	20240628	185700	129052160	2410	2410	2410	2410	0
104	20240628	185600	129052160	2410	2410	2410	2410	0
105	20240628	185500	129052160	2410	2410	2410	2410	0
106	20240628	185400	129052160	2410	2410	2410	2410	0
107	20240628	185300	129052160	2410	2410	2410	2410	0
108	20240628	185200	129052160	2410	2410	2410	2410	0
109	20240628	185100	129052160	2410	2410	2410	2410	0
110	20240628	185000	129052160	2410	2410	2410	2410	0
111	20240628	184900	129052160	2410	2410	2410	2410	0
112	20240628	184800	129052160	2410	2410	2410	2410	0
113	20240628	184700	129052160	2410	2410	2410	2410	0
114	20240628	184600	129052160	2410	2410	2410	2410	0
115	20240628	184500	129052160	2410	2410	2410	2410	0
116	20240628	184400	129052160	2410	2410	2410	2410	0
117	20240628	184300	129052160	2410	2410	2410	2410	0
118	20240628	184200	129052160	2410	2410	2410	2410	0
119	20240628	184100	129052160	2410	2410	2410	2410	0
120	20240628	184000	129052160	2410	2410	2410	2410	0
121	20240628	183900	129052160	2410	2410	2410	2410	0
122	20240628	183800	129052160	2410	2410	2410	2410	3922
123	20240628	183700	129052160	2410	2410	2410	2410	0
124	20240628	183600	129052160	2410	2410	2410	2410	0
125	20240628	183500	129052160	2410	2410	2410	2410	0
126	20240628	183400	129052160	2410	2410	2410	2410	0
127	20240628	183300	129052160	2410	2410	2410	2410	0
128	20240628	183200	129052160	2410	2410	2410	2410	0
129	20240628	183100	129052160	2410	2410	2410	2410	0
130	20240628	183000	129052160	2410	2410	2410	2410	0
131	20240628	182900	129052160	2410	2410	2410	2410	0
132	20240628	182800	129052160	2410	2410	2410	2410	0
133	20240628	182700	129052160	2410	2410	2410	2410	0
134	20240628	182600	129052160	2410	2410	2410	2410	0
135	20240628	182500	129052160	2410	2410	2410	2410	0
136	20240628	182400	129052160	2410	2410	2410	2410	0
137	20240628	182300	129052160	2410	2410	2410	2410	0
138	20240628	182200	129052160	2410	2410	2410	2410	0
139	20240628	182100	129052160	2410	2410	2410	2410	0
140	20240628	182000	129052160	2410	2410	2410	2410	0
141	20240628	181900	129052160	2410	2410	2410	2410	0
142	20240628	181800	129052160	2410	2410	2410	2410	0
143	20240628	181700	129052160	2410	2410	2410	2410	0
144	20240628	181600	129052160	2410	2410	2410	2410	0
145	20240628	181500	129052160	2410	2410	2410	2410	0
146	20240628	181400	129052160	2410	2410	2410	2410	0
147	20240628	181300	129052160	2410	2410	2410	2410	0
148	20240628	181200	129052160	2410	2410	2410	2410	0
149	20240628	181100	129052160	2410	2410	2410	2410	0
150	20240628	181000	129052160	2410	2410	2410	2410	0
151	20240628	180900	129052160	2410	2410	2410	2410	0
152	20240628	180800	129052160	2410	2410	2410	2410	3922
153	20240628	180700	129052160	2410	2410	2410	2410	0
154	20240628	180600	129052160	2410	2410	2410	2410	0
155	20240628	180500	129052160	2410	2410	2410	2410	0
156	20240628	180400	129052160	2410	2410	2410	2410	0
157	20240628	180300	129052160	2410	2410	2410	2410	0
158	20240628	180200	129052160	2410	2410	2410	2410	0
159	20240628	180100	129052160	2410	2410	2410	2410	0
160	20240628	180000	129052160	2410	2410	2410	2410	0
161	20240628	175900	129052160	2410	2410	2410	2410	0
162	20240628	175800	129052160	2410	2410	2410	2410	0
163	20240628	175700	129052160	2410	2410	2410	2410	0
164	20240628	175600	129052160	2410	2410	2410	2410	0
165	20240628	175500	129052160	2410	2410	2410	2410	0
166	20240628	175400	129052160	2410	2410	2410	2410	0
167	20240628	175300	129052160	2410	2410	2410	2410	0
168	20240628	175200	129052160	2410	2410	2410	2410	0
169	20240628	175100	129052160	2410	2410	2410	2410	0
170	20240628	175000	129052160	2410	2410	2410	2410	0
171	20240628	174900	129052160	2410	2410	2410	2410	0
172	20240628	174800	129052160	2410	2410	2410	2410	0
173	20240628	174700	129052160	2410	2410	2410	2410	0
174	20240628	174600	129052160	2410	2410	2410	2410	0
175	20240628	174500	129052160	2410	2410	2410	2410	0
176	20240628	174400	129052160	2410	2410	2410	2410	0
177	20240628	174300	129052160	2410	2410	2410	2410	0
178	20240628	174200	129052160	2410	2410	2410	2410	0
179	20240628	174100	129052160	2410	2410	2410	2410	0
180	20240628	174000	129052160	2410	2410	2410	2410	0
181	20240628	173900	129052160	2410	2410	2410	2410	0
182	20240628	173800	129052160	2410	2410	2410	2410	3922
183	20240628	173700	129052160	2410	2410	2410	2410	0
184	20240628	173600	129052160	2410	2410	2410	2410	0
185	20240628	173500	129052160	2410	2410	2410	2410	0
186	20240628	173400	129052160	2410	2410	2410	2410	0
187	20240628	173300	129052160	2410	2410	2410	2410	0
188	20240628	173200	129052160	2410	2410	2410	2410	0
189	20240628	173100	129052160	2410	2410	2410	2410	0
190	20240628	173000	129052160	2410	2410	2410	2410	0
191	20240628	172900	129052160	2410	2410	2410	2410	0
192	20240628	172800	129052160	2410	2410	2410	2410	0
193	20240628	172700	129052160	2410	2410	2410	2410	0
194	20240628	172600	129052160	2410	2410	2410	2410	0
195	20240628	172500	129052160	2410	2410	2410	2410	0
196	20240628	172400	129052160	2410	2410	2410	2410	0
197	20240628	172300	129052160	2410	2410	2410	2410	0
198	20240628	172200	129052160	2410	2410	2410	2410	0
199	20240628	172100	129052160	2410	2410	2410	2410	0
200	20240628	172000	129052160	2410	2410	2410	2410	0
201	20240628	171900	129052160	2410	2410	2410	2410	0
202	20240628	171800	129052160	2410	2410	2410	2410	0
203	20240628	171700	129052160	2410	2410	2410	2410	0
204	20240628	171600	129052160	2410	2410	2410	2410	0
205	20240628	171500	129052160	2410	2410	2410	2410	0
206	20240628	171400	129052160	2410	2410	2410	2410	0
207	20240628	171300	129052160	2410	2410	2410	2410	0
208	20240628	171200	129052160	2410	2410	2410	2410	0
209	20240628	171100	129052160	2410	2410	2410	2410	0
210	20240628	171000	129052160	2410	2410	2410	2410	0
211	20240628	170900	129052160	2410	2410	2410	2410	0
212	20240628	170800	129052160	2410	2410	2410	2410	3922
213	20240628	170700	129052160	2410	2410	2410	2410	0
214	20240628	170600	129052160	2410	2410	2410	2410	0
215	20240628	170500	129052160	2410	2410	2410	2410	0
216	20240628	170400	129052160	2410	2410	2410	2410	0
217	20240628	170300	129052160	2410	2410	2410	2410	0
218	20240628	170200	129052160	2410	2410	2410	2410	0
219	20240628	170100	129052160	2410	2410	2410	2410	0
220	20240628	170000	129052160	2410	2410	2410	2410	0
221	20240628	165900	129052160	2410	2410	2410	2410	0
222	20240628	165800	129052160	2410	2410	2410	2410	0
223	20240628	165700	129052160	2410	2410	2410	2410	0
224	20240628	165600	129052160	2410	2410	2410	2410	0
225	20240628	165500	129052160	2410	2410	2410	2410	0
226	20240628	165400	129052160	2410	2410	2410	2410	0
227	20240628	165300	129052160	2410	2410	2410	2410	0
228	20240628	165200	129052160	2410	2410	2410	2410	0
229	20240628	165100	129052160	2410	2410	2410	2410	0
230	20240628	165000	129052160	2410	2410	2410	2410	0
231	20240628	164900	129052160	2410	2410	2410	2410	0
232	20240628	164800	129052160	2410	2410	2410	2410	0
233	20240628	164700	129052160	2410	2410	2410	2410	0
234	20240628	164600	129052160	2410	2410	2410	2410	0
235	20240628	164500	129052160	2410	2410	2410	2410	0
236	20240628	164400	129052160	2410	2410	2410	2410	0
237	20240628	164300	129052160	2410	2410	2410	2410	0
238	20240628	164200	129052160	2410	2410	2410	2410	0
239	20240628	164100	129052160	2410	2410	2410	2410	0
240	20240628	164000	129052160	2410	2410	2410	2410	0
241	20240628	163900	129052160	2410	2410	2410	2410	0
242	20240628	163800	129052160	2410	2410	2410	2410	3922
243	20240628	163700	129052160	2410	2410	2410	2410	0
244	20240628	163600	129052160	2410	2410	2410	2410	0
245	20240628	163500	129052160	2410	2410	2410	2410	0
246	20240628	163400	129052160	2410	2410	2410	2410	0
247	20240628	163300	129052160	2410	2410	2410	2410	0
248	20240628	163200	129052160	2410	2410	2410	2410	0
249	20240628	163100	129052160	2410	2410	2410	2410	0
250	20240628	163000	129052160	2410	2410	2410	2410	0
251	20240628	162900	129052160	2410	2410	2410	2410	0
252	20240628	162800	129052160	2410	2410	2410	2410	0
253	20240628	162700	129052160	2410	2410	2410	2410	0
254	20240628	162600	129052160	2410	2410	2410	2410	0
255	20240628	162500	129052160	2410	2410	2410	2410	0
256	20240628	162400	129052160	2410	2410	2410	2410	0
257	20240628	162300	129052160	2410	2410	2410	2410	0
258	20240628	162200	129052160	2410	2410	2410	2410	0
259	20240628	162100	129052160	2410	2410	2410	2410	0
260	20240628	162000	129052160	2410	2410	2410	2410	0
261	20240628	161900	129052160	2410	2410	2410	2410	0
262	20240628	161800	129052160	2410	2410	2410	2410	0
263	20240628	161700	129052160	2410	2410	2410	2410	0
264	20240628	161600	129052160	2410	2410	2410	2410	0
265	20240628	161500	129052160	2410	2410	2410	2410	0
266	20240628	161400	129052160	2410	2410	2410	2410	0
267	20240628	161300	129052160	2410	2410	2410	2410	0
268	20240628	161200	129052160	2410	2410	2410	2410	0
269	20240628	161100	129052160	2410	2410	2410	2410	0
270	20240628	161000	129052160	2410	2410	2410	2410	0
271	20240628	160900	129052160	2410	2410	2410	2410	0
272	20240628	160800	129052160	2410	2410	2410	2410	3922
273	20240628	160700	129052160	2410	2410	2410	2410	0
274	20240628	160600	129052160	2410	2410	2410	2410	0
275	20240628	160500	129052160	2410	2410	2410	2410	0
276	20240628	160400	129052160	2410	2410	2410	2410	0
277	20240628	160300	129052160	2410	2410	2410	2410	0
278	20240628	160200	129052160	2410	2410	2410	2410	0
279	20240628	160100	129052160	2410	2410	2410	2410	0
280	20240628	160000	129052160	2410	2410	2410	2410	0
281	20240628	155900	129052160	2410	2410	2410	2410	0
282	20240628	155800	129052160	2410	2410	2410	2410	0
283	20240628	155700	129052160	2410	2410	2410	2410	0
284	20240628	155600	129052160	2410	2410	2410	2410	0
285	20240628	155500	129052160	2410	2410	2410	2410	0
286	20240628	155400	129052160	2410	2410	2410	2410	0
287	20240628	155300	129052160	2410	2410	2410	2410	0
288	20240628	155200	129052160	2410	2410	2410	2410	0
289	20240628	155100	129052160	2410	2410	2410	2410	0
290	20240628	155000	129052160	2410	2410	2410	2410	0
291	20240628	154900	129052160	2410	2410	2410	2410	0
292	20240628	154800	129052160	2410	2410	2410	2410	0
293	20240628	154700	129052160	2410	2410	2410	2410	0
294	20240628	154600	129052160	2410	2410	2410	2410	0
295	20240628	154500	129052160	2410	2410	2410	2410	0
296	20240628	154400	129052160	2410	2410	2410	2410	0
297	20240628	154300	129052160	2410	2410	2410	2410	0
298	20240628	154200	129052160	2410	2410	2410	2410	0
299	20240628	154100	129052160	2410	2410	2410	2410	0
300	20240628	154000	129052160	2410	2410	2410	2410	0
301	20240628	153900	129052160	2410	2410	2410	2410	0
302	20240628	153800	129052160	2410	2410	2410	2410	3922
303	20240628	153700	129052160	2410	2410	2410	2410	0
304	20240628	153600	129052160	2410	2410	2410	2410	0
305	20240628	153500	129052160	2410	2410	2410	2410	0
306	20240628	153400	129052160	2410	2410	2410	2410	0
307	20240628	153300	129052160	2410	2410	2410	2410	0
308	20240628	153200	129052160	2410	2410	2410	2410	0
309	20240628	153100	129052160	2410	2410	2410	2410	0
310	20240628	153000	129052160	2410	2410	2410	2410	3922
311	20240628	152900	119600140	2425	2425	2425	2425	0
312	20240628	152800	119600140	2425	2425	2425	2425	0
313	20240628	152700	119600140	2425	2425	2425	2425	0
314	20240628	152600	119600140	2425	2425	2425	2425	0
315	20240628	152500	119600140	2425	2425	2425	2425	0
316	20240628	152400	119600140	2425	2425	2425	2425	0
317	20240628	152300	119600140	2425	2425	2425	2425	0
318	20240628	152200	119600140	2425	2425	2425	2425	0
319	20240628	152100	119600140	2425	2425	2425	2425	0
320	20240628	152000	119600140	2425	2425	2425	2425	0
321	20240628	151900	119600140	2425	2415	2425	2415	2102
322	20240628	151800	114518290	2425	2425	2425	2425	1
323	20240628	151700	114515865	2415	2415	2415	2415	266
324	20240628	151600	113873475	2415	2415	2415	2415	0
325	20240628	151500	113873475	2415	2415	2415	2415	5
326	20240628	151400	113861400	2425	2425	2425	2425	2
327	20240628	151300	113856550	2425	2425	2425	2425	3
328	20240628	151200	113849275	2425	2425	2425	2425	0
329	20240628	151100	113849275	2425	2420	2425	2415	401
330	20240628	151000	112880350	2420	2420	2420	2420	21
331	20240628	150900	112829530	2420	2420	2420	2420	0
332	20240628	150800	112829530	2420	2420	2420	2420	0
333	20240628	150700	112829530	2420	2420	2420	2420	0
334	20240628	150600	112829530	2420	2420	2420	2420	1000
335	20240628	150500	110409530	2425	2425	2425	2425	0
336	20240628	150400	110409530	2425	2425	2425	2425	2
337	20240628	150300	110404680	2425	2425	2425	2425	0
338	20240628	150200	110404680	2425	2425	2425	2425	2
339	20240628	150100	110399830	2425	2425	2425	2425	1
340	20240628	150000	110397405	2420	2420	2420	2420	461
341	20240628	145900	109281785	2420	2420	2420	2420	522
342	20240628	145800	108018545	2425	2425	2425	2425	0
343	20240628	145700	108018545	2425	2425	2425	2425	0
344	20240628	145600	108018545	2425	2425	2425	2425	0
345	20240628	145500	108018545	2425	2425	2425	2425	30
346	20240628	145400	107945795	2425	2425	2425	2425	0
347	20240628	145300	107945795	2425	2425	2425	2425	193
348	20240628	145200	107477770	2420	2420	2420	2420	0
349	20240628	145100	107477770	2420	2420	2420	2420	0
350	20240628	145000	107477770	2420	2420	2420	2420	0
351	20240628	144900	107477770	2420	2420	2420	2420	0
352	20240628	144800	107477770	2420	2420	2420	2420	0
353	20240628	144700	107477770	2420	2420	2420	2420	0
354	20240628	144600	107477770	2420	2420	2420	2420	0
355	20240628	144500	107477770	2420	2420	2420	2420	5
356	20240628	144400	107465670	2430	2430	2430	2430	0
357	20240628	144300	107465670	2430	2430	2430	2430	0
358	20240628	144200	107465670	2430	2430	2430	2430	0
359	20240628	144100	107465670	2430	2430	2430	2430	0
360	20240628	144000	107465670	2430	2430	2430	2430	0
361	20240628	143900	107465670	2430	2430	2430	2430	0
362	20240628	143800	107465670	2430	2430	2430	2430	0
363	20240628	143700	107465670	2430	2430	2430	2430	0
364	20240628	143600	107465670	2430	2430	2430	2430	0
365	20240628	143500	107465670	2430	2430	2430	2430	200
366	20240628	143400	106979670	2430	2430	2430	2430	0
367	20240628	143300	106979670	2430	2430	2430	2430	25
368	20240628	143200	106918920	2415	2415	2415	2415	200
369	20240628	143100	106435920	2415	2415	2415	2415	0
370	20240628	143000	106435920	2415	2415	2415	2415	0
371	20240628	142900	106435920	2415	2415	2415	2415	1
372	20240628	142800	106433505	2415	2415	2415	2415	0
373	20240628	142700	106433505	2415	2415	2415	2415	0
374	20240628	142600	106433505	2415	2415	2415	2415	0
375	20240628	142500	106433505	2415	2415	2415	2415	0
376	20240628	142400	106433505	2415	2420	2420	2415	1213
377	20240628	142300	103503060	2430	2430	2430	2430	0
378	20240628	142200	103503060	2430	2430	2430	2430	0
379	20240628	142100	103503060	2430	2430	2430	2430	0
380	20240628	142000	103503060	2430	2430	2430	2430	0
381	20240628	141900	103503060	2430	2430	2430	2430	0
382	20240628	141800	103503060	2430	2430	2430	2430	0
383	20240628	141700	103503060	2430	2430	2430	2430	0
384	20240628	141600	103503060	2430	2430	2430	2430	0
385	20240628	141500	103503060	2430	2430	2430	2430	0
386	20240628	141400	103503060	2430	2430	2430	2430	50
387	20240628	141300	103381560	2430	2430	2430	2430	0
388	20240628	141200	103381560	2430	2430	2430	2430	0
389	20240628	141100	103381560	2430	2430	2430	2430	0
390	20240628	141000	103381560	2430	2430	2430	2430	0
391	20240628	140900	103381560	2430	2425	2430	2425	209
392	20240628	140800	102874730	2425	2425	2425	2425	3
393	20240628	140700	102867455	2425	2425	2425	2425	250
394	20240628	140600	102261205	2420	2420	2420	2420	0
395	20240628	140500	102261205	2420	2420	2420	2420	0
396	20240628	140400	102261205	2420	2420	2420	2420	0
397	20240628	140300	102261205	2420	2420	2420	2420	0
398	20240628	140200	102261205	2420	2420	2420	2420	0
399	20240628	140100	102261205	2420	2420	2420	2420	86
400	20240628	140000	102053085	2420	2420	2420	2420	0
401	20240628	135900	102053085	2420	2420	2420	2420	0
402	20240628	135800	102053085	2420	2420	2420	2420	5
403	20240628	135700	102040985	2420	2420	2420	2420	0
404	20240628	135600	102040985	2420	2420	2420	2420	0
405	20240628	135500	102040985	2420	2420	2420	2420	0
406	20240628	135400	102040985	2420	2420	2420	2420	8
407	20240628	135300	102021625	2420	2420	2420	2420	300
408	20240628	135200	101295625	2425	2425	2425	2425	500
409	20240628	135100	100083125	2420	2420	2420	2420	46
410	20240628	135000	99971805	2425	2425	2425	2425	0
411	20240628	134900	99971805	2425	2425	2425	2425	0
412	20240628	134800	99971805	2425	2425	2425	2425	0
413	20240628	134700	99971805	2425	2425	2425	2425	35
414	20240628	134600	99886930	2430	2430	2430	2430	0
415	20240628	134500	99886930	2430	2430	2430	2430	0
416	20240628	134400	99886930	2430	2430	2430	2430	0
417	20240628	134300	99886930	2430	2430	2430	2430	0
418	20240628	134200	99886930	2430	2430	2430	2430	0
419	20240628	134100	99886930	2430	2430	2430	2430	1
420	20240628	134000	99884500	2415	2415	2415	2415	0
421	20240628	133900	99884500	2415	2415	2415	2415	0
422	20240628	133800	99884500	2415	2415	2415	2415	0
423	20240628	133700	99884500	2415	2415	2415	2415	467
424	20240628	133600	98756695	2415	2415	2415	2415	0
425	20240628	133500	98756695	2415	2415	2415	2415	12
426	20240628	133400	98727715	2415	2415	2415	2415	0
427	20240628	133300	98727715	2415	2415	2415	2415	0
428	20240628	133200	98727715	2415	2415	2415	2415	0
429	20240628	133100	98727715	2415	2415	2415	2415	0
430	20240628	133000	98727715	2415	2415	2415	2415	0
431	20240628	132900	98727715	2415	2415	2415	2415	0
432	20240628	132800	98727715	2415	2415	2415	2415	0
433	20240628	132700	98727715	2415	2415	2415	2415	0
434	20240628	132600	98727715	2415	2415	2415	2415	0
435	20240628	132500	98727715	2415	2415	2415	2415	1
436	20240628	132400	98725300	2410	2410	2410	2410	0
437	20240628	132300	98725300	2410	2410	2410	2410	400
438	20240628	132200	97761300	2415	2415	2415	2415	0
439	20240628	132100	97761300	2415	2415	2415	2415	11
440	20240628	132000	97734735	2415	2415	2415	2415	7
441	20240628	131900	97717830	2415	2415	2415	2410	72
442	20240628	131800	97544300	2430	2430	2430	2430	0
443	20240628	131700	97544300	2430	2430	2430	2430	0
444	20240628	131600	97544300	2430	2415	2430	2415	70
445	20240628	131500	97374950	2410	2415	2415	2410	196
446	20240628	131400	96902485	2425	2425	2425	2425	0
447	20240628	131300	96902485	2425	2425	2425	2425	0
448	20240628	131200	96902485	2425	2425	2425	2425	0
449	20240628	131100	96902485	2425	2425	2425	2425	206
450	20240628	131000	96402935	2425	2425	2425	2425	0
451	20240628	130900	96402935	2425	2425	2425	2425	0
452	20240628	130800	96402935	2425	2425	2425	2425	13
453	20240628	130700	96371410	2410	2425	2425	2410	6
454	20240628	130600	96356875	2410	2415	2415	2410	1000
455	20240628	130500	93944810	2425	2425	2425	2425	5
456	20240628	130400	93932685	2415	2415	2415	2415	0
457	20240628	130300	93932685	2415	2420	2420	2415	300
458	20240628	130200	93208050	2425	2425	2425	2425	255
459	20240628	130100	92589675	2420	2420	2420	2420	0
460	20240628	130000	92589675	2420	2420	2420	2420	0
461	20240628	125900	92589675	2420	2420	2420	2420	0
462	20240628	125800	92589675	2420	2420	2420	2420	0
463	20240628	125700	92589675	2420	2420	2420	2420	227
464	20240628	125600	92040335	2425	2425	2425	2425	57
465	20240628	125500	91902110	2420	2420	2420	2420	0
466	20240628	125400	91902110	2420	2420	2420	2420	0
467	20240628	125300	91902110	2420	2420	2420	2420	0
468	20240628	125200	91902110	2420	2420	2420	2420	0
469	20240628	125100	91902110	2420	2420	2420	2420	0
470	20240628	125000	91902110	2420	2420	2420	2420	0
471	20240628	124900	91902110	2420	2425	2425	2420	64
472	20240628	124800	91746965	2425	2430	2430	2425	151
473	20240628	124700	91380045	2435	2435	2435	2435	0
474	20240628	124600	91380045	2435	2435	2435	2435	0
475	20240628	124500	91380045	2435	2435	2435	2435	0
476	20240628	124400	91380045	2435	2435	2435	2435	10
477	20240628	124300	91355695	2430	2430	2430	2430	0
478	20240628	124200	91355695	2430	2430	2430	2430	25
479	20240628	124100	91294945	2430	2430	2430	2430	0
480	20240628	124000	91294945	2430	2430	2430	2430	25
481	20240628	123900	91234195	2430	2430	2430	2430	0
482	20240628	123800	91234195	2430	2430	2430	2430	0
483	20240628	123700	91234195	2430	2430	2430	2430	0
484	20240628	123600	91234195	2430	2430	2430	2430	2
485	20240628	123500	91229335	2435	2435	2435	2435	0
486	20240628	123400	91229335	2435	2435	2435	2435	0
487	20240628	123300	91229335	2435	2435	2435	2435	10
488	20240628	123200	91204985	2435	2435	2435	2435	1
489	20240628	123100	91202550	2435	2435	2435	2435	0
490	20240628	123000	91202550	2435	2435	2435	2435	0
491	20240628	122900	91202550	2435	2435	2435	2435	0
492	20240628	122800	91202550	2435	2435	2435	2435	0
493	20240628	122700	91202550	2435	2435	2435	2435	0
494	20240628	122600	91202550	2435	2435	2435	2435	0
495	20240628	122500	91202550	2435	2435	2435	2435	0
496	20240628	122400	91202550	2435	2435	2435	2435	0
497	20240628	122300	91202550	2435	2435	2435	2435	0
498	20240628	122200	91202550	2435	2435	2435	2435	0
499	20240628	122100	91202550	2435	2435	2435	2435	1
500	20240628	122000	91200115	2435	2435	2435	2435	1
501	20240628	121900	91197680	2435	2435	2435	2435	0
502	20240628	121800	91197680	2435	2435	2435	2435	0
503	20240628	121700	91197680	2435	2435	2435	2435	0
504	20240628	121600	91197680	2435	2435	2435	2435	467
505	20240628	121500	90060535	2435	2435	2435	2435	0
506	20240628	121400	90060535	2435	2435	2435	2435	0
507	20240628	121300	90060535	2435	2435	2435	2435	0
508	20240628	121200	90060535	2435	2435	2435	2435	18
509	20240628	121100	90016705	2435	2435	2435	2435	0
510	20240628	121000	90016705	2435	2435	2435	2435	0
511	20240628	120900	90016705	2435	2435	2435	2435	0
512	20240628	120800	90016705	2435	2435	2435	2435	0
513	20240628	120700	90016705	2435	2435	2435	2435	0
514	20240628	120600	90016705	2435	2435	2435	2435	0
515	20240628	120500	90016705	2435	2435	2435	2435	0
516	20240628	120400	90016705	2435	2435	2435	2435	0
517	20240628	120300	90016705	2435	2435	2435	2435	0
518	20240628	120200	90016705	2435	2435	2435	2435	1
519	20240628	120100	90014270	2430	2430	2430	2430	4
520	20240628	120000	90004550	2435	2435	2435	2435	7
521	20240628	115900	89987505	2430	2430	2430	2430	41
522	20240628	115800	89887875	2435	2435	2435	2435	0
523	20240628	115700	89887875	2435	2435	2435	2435	1
524	20240628	115600	89885440	2420	2420	2420	2420	4
525	20240628	115500	89875760	2425	2425	2425	2425	0
526	20240628	115400	89875760	2425	2420	2425	2420	3702
527	20240628	115300	80900970	2420	2420	2420	2420	0
528	20240628	115200	80900970	2420	2420	2420	2420	0
529	20240628	115100	80900970	2420	2420	2420	2420	0
530	20240628	115000	80900970	2420	2420	2420	2420	0
531	20240628	114900	80900970	2420	2420	2420	2420	0
532	20240628	114800	80900970	2420	2420	2420	2420	30
533	20240628	114700	80828370	2420	2420	2420	2420	1
534	20240628	114600	80825950	2420	2420	2420	2420	653
535	20240628	114500	79245690	2425	2425	2425	2425	0
536	20240628	114400	79245690	2425	2425	2425	2425	0
537	20240628	114300	79245690	2425	2425	2425	2425	1
538	20240628	114200	79243265	2425	2425	2425	2425	1
539	20240628	114100	79240840	2415	2415	2415	2415	0
540	20240628	114000	79240840	2415	2425	2425	2415	1092
541	20240628	113900	76598455	2425	2425	2425	2425	0
542	20240628	113800	76598455	2425	2425	2425	2425	0
543	20240628	113700	76598455	2425	2425	2425	2425	0
544	20240628	113600	76598455	2425	2430	2430	2425	500
545	20240628	113500	75385950	2430	2430	2430	2430	0
546	20240628	113400	75385950	2430	2430	2430	2430	1
547	20240628	113300	75383520	2430	2430	2430	2430	0
548	20240628	113200	75383520	2430	2430	2430	2430	0
549	20240628	113100	75383520	2430	2430	2430	2430	0
550	20240628	113000	75383520	2430	2430	2430	2430	0
551	20240628	112900	75383520	2430	2430	2430	2430	0
552	20240628	112800	75383520	2430	2430	2430	2430	0
553	20240628	112700	75383520	2430	2430	2430	2430	2
554	20240628	112600	75378660	2420	2420	2420	2420	0
555	20240628	112500	75378660	2420	2420	2420	2420	0
556	20240628	112400	75378660	2420	2425	2425	2420	4000
557	20240628	112300	65695865	2425	2425	2425	2425	0
558	20240628	112200	65695865	2425	2425	2425	2425	0
559	20240628	112100	65695865	2425	2425	2425	2425	30
560	20240628	112000	65623115	2425	2425	2425	2425	17
561	20240628	111900	65581890	2420	2420	2420	2420	0
562	20240628	111800	65581890	2420	2420	2420	2420	0
563	20240628	111700	65581890	2420	2420	2420	2420	0
564	20240628	111600	65581890	2420	2420	2420	2420	0
565	20240628	111500	65581890	2420	2420	2420	2420	0
566	20240628	111400	65581890	2420	2420	2420	2420	0
567	20240628	111300	65581890	2420	2420	2420	2420	0
568	20240628	111200	65581890	2420	2420	2420	2420	0
569	20240628	111100	65581890	2420	2425	2425	2420	171
570	20240628	111000	65167220	2420	2420	2420	2420	0
571	20240628	110900	65167220	2420	2420	2420	2420	0
572	20240628	110800	65167220	2420	2420	2420	2420	0
573	20240628	110700	65167220	2420	2420	2420	2420	0
574	20240628	110600	65167220	2420	2420	2420	2420	0
575	20240628	110500	65167220	2420	2420	2420	2420	0
576	20240628	110400	65167220	2420	2420	2420	2420	0
577	20240628	110300	65167220	2420	2420	2420	2420	0
578	20240628	110200	65167220	2420	2420	2420	2420	31
579	20240628	110100	65092200	2420	2420	2420	2420	51
580	20240628	110000	64968780	2420	2420	2420	2420	0
581	20240628	105900	64968780	2420	2420	2420	2420	200
582	20240628	105800	64484780	2420	2420	2420	2420	10
583	20240628	105700	64460580	2410	2410	2410	2410	0
584	20240628	105600	64460580	2410	2415	2415	2410	1000
585	20240628	105500	62048660	2420	2420	2420	2420	0
586	20240628	105400	62048660	2420	2420	2420	2420	368
587	20240628	105300	61158100	2420	2420	2420	2420	180
588	20240628	105200	60722500	2420	2425	2425	2420	100
589	20240628	105100	60480450	2435	2435	2435	2435	17
590	20240628	105000	60439055	2435	2435	2435	2420	320
591	20240628	104900	59664355	2425	2430	2430	2425	473
592	20240628	104800	58517280	2445	2445	2445	2445	0
593	20240628	104700	58517280	2445	2445	2445	2445	0
594	20240628	104600	58517280	2445	2445	2445	2445	0
595	20240628	104500	58517280	2445	2445	2445	2445	0
596	20240628	104400	58517280	2445	2445	2445	2445	0
597	20240628	104300	58517280	2445	2445	2445	2445	0
598	20240628	104200	58517280	2445	2440	2445	2440	20
599	20240628	104100	58468425	2435	2435	2435	2435	1
600	20240628	104000	58465990	2420	2435	2435	2420	8
601	20240628	103900	58446595	2435	2435	2435	2435	0
602	20240628	103800	58446595	2435	2435	2435	2435	1
603	20240628	103700	58444160	2440	2440	2440	2440	0
604	20240628	103600	58444160	2440	2440	2440	2440	1
605	20240628	103500	58441720	2420	2420	2420	2420	300
606	20240628	103400	57715720	2445	2445	2445	2445	0
607	20240628	103300	57715720	2445	2445	2445	2445	0
608	20240628	103200	57715720	2445	2445	2445	2445	0
609	20240628	103100	57715720	2445	2445	2445	2445	0
610	20240628	103000	57715720	2445	2445	2445	2445	10
611	20240628	102900	57691270	2415	2450	2450	2415	340
612	20240628	102800	56866965	2450	2450	2450	2450	0
613	20240628	102700	56866965	2450	2450	2450	2450	0
614	20240628	102600	56866965	2450	2450	2450	2450	400
615	20240628	102500	55886965	2450	2450	2450	2450	0
616	20240628	102400	55886965	2450	2450	2450	2450	0
617	20240628	102300	55886965	2450	2450	2450	2450	0
618	20240628	102200	55886965	2450	2450	2450	2450	50
619	20240628	102100	55764465	2450	2450	2450	2450	0
620	20240628	102000	55764465	2450	2450	2450	2450	0
621	20240628	101900	55764465	2450	2450	2450	2450	0
622	20240628	101800	55764465	2450	2435	2450	2435	101
623	20240628	101700	55517870	2435	2435	2435	2435	15
624	20240628	101600	55481345	2435	2435	2435	2435	20
625	20240628	101500	55432645	2420	2420	2420	2420	500
626	20240628	101400	54222645	2435	2435	2435	2435	5
627	20240628	101300	54210470	2420	2420	2420	2420	0
628	20240628	101200	54210470	2420	2420	2420	2420	0
629	20240628	101100	54210470	2420	2420	2420	2420	0
630	20240628	101000	54210470	2420	2420	2420	2420	300
631	20240628	100900	53484470	2420	2440	2440	2420	1101
632	20240628	100800	50820030	2420	2440	2440	2420	376
633	20240628	100700	49909610	2420	2420	2420	2420	0
634	20240628	100600	49909610	2420	2420	2420	2420	0
635	20240628	100500	49909610	2420	2420	2420	2420	0
636	20240628	100400	49909610	2420	2425	2425	2420	2200
637	20240628	100300	44580060	2430	2430	2430	2430	0
638	20240628	100200	44580060	2430	2430	2430	2430	1000
639	20240628	100100	42150060	2450	2450	2450	2450	2
640	20240628	100000	42145160	2430	2435	2435	2430	897
641	20240628	095900	39962950	2450	2450	2450	2450	0
642	20240628	095800	39962950	2450	2450	2450	2450	0
643	20240628	095700	39962950	2450	2445	2450	2445	7
644	20240628	095600	39945820	2455	2455	2455	2455	1
645	20240628	095500	39943365	2460	2460	2460	2460	0
646	20240628	095400	39943365	2460	2460	2460	2460	0
647	20240628	095300	39943365	2460	2460	2460	2460	0
648	20240628	095200	39943365	2460	2440	2460	2435	2501
649	20240628	095100	33848260	2460	2460	2460	2445	202
650	20240628	095000	33354340	2445	2445	2445	2445	0
651	20240628	094900	33354340	2445	2445	2445	2445	0
652	20240628	094800	33354340	2445	2455	2455	2445	822
653	20240628	094700	31340330	2455	2455	2455	2455	0
654	20240628	094600	31340330	2455	2455	2455	2455	9
655	20240628	094500	31318235	2445	2445	2445	2445	300
656	20240628	094400	30584735	2455	2455	2455	2455	0
657	20240628	094300	30584735	2455	2455	2455	2455	0
658	20240628	094200	30584735	2455	2450	2455	2450	20
659	20240628	094100	30535730	2450	2450	2450	2450	181
660	20240628	094000	30092280	2455	2455	2455	2455	0
661	20240628	093900	30092280	2455	2455	2455	2455	0
662	20240628	093800	30092280	2455	2455	2455	2455	0
663	20240628	093700	30092280	2455	2450	2455	2450	35
664	20240628	093600	30006505	2455	2435	2455	2435	101
665	20240628	093500	29760550	2455	2440	2455	2435	1351
666	20240628	093400	26464250	2440	2445	2445	2440	800
667	20240628	093300	24512000	2455	2455	2455	2455	1
668	20240628	093200	24509545	2440	2445	2445	2440	738
669	20240628	093100	22708280	2445	2450	2450	2445	100
670	20240628	093000	22463580	2455	2455	2455	2455	0
671	20240628	092900	22463580	2455	2450	2455	2450	204
672	20240628	092800	21963775	2460	2460	2460	2460	0
673	20240628	092700	21963775	2460	2460	2460	2460	0
674	20240628	092600	21963775	2460	2460	2460	2460	0
675	20240628	092500	21963775	2460	2460	2460	2460	0
676	20240628	092400	21963775	2460	2460	2460	2460	1
677	20240628	092300	21961315	2445	2450	2450	2445	643
678	20240628	092200	20385970	2470	2470	2470	2470	0
679	20240628	092100	20385970	2470	2470	2470	2470	121
680	20240628	092000	20087100	2470	2470	2470	2470	2
681	20240628	091900	20082160	2470	2465	2470	2465	121
682	20240628	091800	19783825	2465	2465	2465	2465	1
683	20240628	091700	19781360	2445	2440	2445	2440	198
684	20240628	091600	19298025	2440	2440	2440	2440	30
685	20240628	091500	19224825	2440	2420	2440	2420	100
686	20240628	091400	18982605	2420	2440	2440	2420	666
687	20240628	091300	17367630	2425	2440	2440	2425	42
688	20240628	091200	17265165	2440	2440	2440	2440	0
689	20240628	091100	17265165	2440	2440	2440	2440	12
690	20240628	091000	17235885	2440	2440	2440	2440	0
691	20240628	090900	17235885	2440	2435	2440	2435	251
692	20240628	090800	16624200	2440	2445	2445	2440	55
693	20240628	090700	16489730	2445	2445	2445	2445	0
694	20240628	090600	16489730	2445	2440	2445	2440	470
695	20240628	090500	15342925	2435	2435	2435	2435	0
696	20240628	090400	15342925	2435	2455	2470	2360	6148
697	20240628	090300	536775	2470	2470	2470	2470	8
698	20240628	090200	517015	2455	2465	2465	2455	115
699	20240628	090100	234185	2465	2465	2465	2465	6
700	20240628	090000	219395	2470	2465	2470	2465	89