KissMeData/208140/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	204600	351139020	2970	2970	2970	2970	3888
3	20240628	204500	351139020	2970	2970	2970	2970	0
4	20240628	204400	351139020	2970	2970	2970	2970	0
5	20240628	204300	351139020	2970	2970	2970	2970	0
6	20240628	204200	351139020	2970	2970	2970	2970	0
7	20240628	204100	351139020	2970	2970	2970	2970	0
8	20240628	204000	351139020	2970	2970	2970	2970	0
9	20240628	203900	351139020	2970	2970	2970	2970	0
10	20240628	203800	351139020	2970	2970	2970	2970	0
11	20240628	203700	351139020	2970	2970	2970	2970	0
12	20240628	203600	351139020	2970	2970	2970	2970	0
13	20240628	203500	351139020	2970	2970	2970	2970	0
14	20240628	203400	351139020	2970	2970	2970	2970	0
15	20240628	203300	351139020	2970	2970	2970	2970	0
16	20240628	203200	351139020	2970	2970	2970	2970	0
17	20240628	203100	351139020	2970	2970	2970	2970	0
18	20240628	203000	351139020	2970	2970	2970	2970	0
19	20240628	202900	351139020	2970	2970	2970	2970	0
20	20240628	202800	351139020	2970	2970	2970	2970	0
21	20240628	202700	351139020	2970	2970	2970	2970	0
22	20240628	202600	351139020	2970	2970	2970	2970	0
23	20240628	202500	351139020	2970	2970	2970	2970	0
24	20240628	202400	351139020	2970	2970	2970	2970	0
25	20240628	202300	351139020	2970	2970	2970	2970	0
26	20240628	202200	351139020	2970	2970	2970	2970	0
27	20240628	202100	351139020	2970	2970	2970	2970	0
28	20240628	202000	351139020	2970	2970	2970	2970	0
29	20240628	201900	351139020	2970	2970	2970	2970	0
30	20240628	201800	351139020	2970	2970	2970	2970	0
31	20240628	201700	351139020	2970	2970	2970	2970	0
32	20240628	201600	351139020	2970	2970	2970	2970	3888
33	20240628	201500	351139020	2970	2970	2970	2970	0
34	20240628	201400	351139020	2970	2970	2970	2970	0
35	20240628	201300	351139020	2970	2970	2970	2970	0
36	20240628	201200	351139020	2970	2970	2970	2970	0
37	20240628	201100	351139020	2970	2970	2970	2970	0
38	20240628	201000	351139020	2970	2970	2970	2970	0
39	20240628	200900	351139020	2970	2970	2970	2970	0
40	20240628	200800	351139020	2970	2970	2970	2970	0
41	20240628	200700	351139020	2970	2970	2970	2970	0
42	20240628	200600	351139020	2970	2970	2970	2970	0
43	20240628	200500	351139020	2970	2970	2970	2970	0
44	20240628	200400	351139020	2970	2970	2970	2970	0
45	20240628	200300	351139020	2970	2970	2970	2970	0
46	20240628	200200	351139020	2970	2970	2970	2970	0
47	20240628	200100	351139020	2970	2970	2970	2970	0
48	20240628	200000	351139020	2970	2970	2970	2970	0
49	20240628	195900	351139020	2970	2970	2970	2970	0
50	20240628	195800	351139020	2970	2970	2970	2970	0
51	20240628	195700	351139020	2970	2970	2970	2970	0
52	20240628	195600	351139020	2970	2970	2970	2970	0
53	20240628	195500	351139020	2970	2970	2970	2970	0
54	20240628	195400	351139020	2970	2970	2970	2970	0
55	20240628	195300	351139020	2970	2970	2970	2970	0
56	20240628	195200	351139020	2970	2970	2970	2970	0
57	20240628	195100	351139020	2970	2970	2970	2970	0
58	20240628	195000	351139020	2970	2970	2970	2970	0
59	20240628	194900	351139020	2970	2970	2970	2970	0
60	20240628	194800	351139020	2970	2970	2970	2970	0
61	20240628	194700	351139020	2970	2970	2970	2970	0
62	20240628	194600	351139020	2970	2970	2970	2970	3888
63	20240628	194500	351139020	2970	2970	2970	2970	0
64	20240628	194400	351139020	2970	2970	2970	2970	0
65	20240628	194300	351139020	2970	2970	2970	2970	0
66	20240628	194200	351139020	2970	2970	2970	2970	0
67	20240628	194100	351139020	2970	2970	2970	2970	0
68	20240628	194000	351139020	2970	2970	2970	2970	0
69	20240628	193900	351139020	2970	2970	2970	2970	0
70	20240628	193800	351139020	2970	2970	2970	2970	0
71	20240628	193700	351139020	2970	2970	2970	2970	0
72	20240628	193600	351139020	2970	2970	2970	2970	0
73	20240628	193500	351139020	2970	2970	2970	2970	0
74	20240628	193400	351139020	2970	2970	2970	2970	0
75	20240628	193300	351139020	2970	2970	2970	2970	0
76	20240628	193200	351139020	2970	2970	2970	2970	0
77	20240628	193100	351139020	2970	2970	2970	2970	0
78	20240628	193000	351139020	2970	2970	2970	2970	0
79	20240628	192900	351139020	2970	2970	2970	2970	0
80	20240628	192800	351139020	2970	2970	2970	2970	0
81	20240628	192700	351139020	2970	2970	2970	2970	0
82	20240628	192600	351139020	2970	2970	2970	2970	0
83	20240628	192500	351139020	2970	2970	2970	2970	0
84	20240628	192400	351139020	2970	2970	2970	2970	0
85	20240628	192300	351139020	2970	2970	2970	2970	0
86	20240628	192200	351139020	2970	2970	2970	2970	0
87	20240628	192100	351139020	2970	2970	2970	2970	0
88	20240628	192000	351139020	2970	2970	2970	2970	0
89	20240628	191900	351139020	2970	2970	2970	2970	0
90	20240628	191800	351139020	2970	2970	2970	2970	0
91	20240628	191700	351139020	2970	2970	2970	2970	0
92	20240628	191600	351139020	2970	2970	2970	2970	3888
93	20240628	191500	351139020	2970	2970	2970	2970	0
94	20240628	191400	351139020	2970	2970	2970	2970	0
95	20240628	191300	351139020	2970	2970	2970	2970	0
96	20240628	191200	351139020	2970	2970	2970	2970	0
97	20240628	191100	351139020	2970	2970	2970	2970	0
98	20240628	191000	351139020	2970	2970	2970	2970	0
99	20240628	190900	351139020	2970	2970	2970	2970	0
100	20240628	190800	351139020	2970	2970	2970	2970	0
101	20240628	190700	351139020	2970	2970	2970	2970	0
102	20240628	190600	351139020	2970	2970	2970	2970	0
103	20240628	190500	351139020	2970	2970	2970	2970	0
104	20240628	190400	351139020	2970	2970	2970	2970	0
105	20240628	190300	351139020	2970	2970	2970	2970	0
106	20240628	190200	351139020	2970	2970	2970	2970	0
107	20240628	190100	351139020	2970	2970	2970	2970	0
108	20240628	190000	351139020	2970	2970	2970	2970	0
109	20240628	185900	351139020	2970	2970	2970	2970	0
110	20240628	185800	351139020	2970	2970	2970	2970	0
111	20240628	185700	351139020	2970	2970	2970	2970	0
112	20240628	185600	351139020	2970	2970	2970	2970	0
113	20240628	185500	351139020	2970	2970	2970	2970	0
114	20240628	185400	351139020	2970	2970	2970	2970	0
115	20240628	185300	351139020	2970	2970	2970	2970	0
116	20240628	185200	351139020	2970	2970	2970	2970	0
117	20240628	185100	351139020	2970	2970	2970	2970	0
118	20240628	185000	351139020	2970	2970	2970	2970	0
119	20240628	184900	351139020	2970	2970	2970	2970	0
120	20240628	184800	351139020	2970	2970	2970	2970	0
121	20240628	184700	351139020	2970	2970	2970	2970	0
122	20240628	184600	351139020	2970	2970	2970	2970	3888
123	20240628	184500	351139020	2970	2970	2970	2970	0
124	20240628	184400	351139020	2970	2970	2970	2970	0
125	20240628	184300	351139020	2970	2970	2970	2970	0
126	20240628	184200	351139020	2970	2970	2970	2970	0
127	20240628	184100	351139020	2970	2970	2970	2970	0
128	20240628	184000	351139020	2970	2970	2970	2970	0
129	20240628	183900	351139020	2970	2970	2970	2970	0
130	20240628	183800	351139020	2970	2970	2970	2970	0
131	20240628	183700	351139020	2970	2970	2970	2970	0
132	20240628	183600	351139020	2970	2970	2970	2970	0
133	20240628	183500	351139020	2970	2970	2970	2970	0
134	20240628	183400	351139020	2970	2970	2970	2970	0
135	20240628	183300	351139020	2970	2970	2970	2970	0
136	20240628	183200	351139020	2970	2970	2970	2970	0
137	20240628	183100	351139020	2970	2970	2970	2970	0
138	20240628	183000	351139020	2970	2970	2970	2970	0
139	20240628	182900	351139020	2970	2970	2970	2970	0
140	20240628	182800	351139020	2970	2970	2970	2970	0
141	20240628	182700	351139020	2970	2970	2970	2970	0
142	20240628	182600	351139020	2970	2970	2970	2970	0
143	20240628	182500	351139020	2970	2970	2970	2970	0
144	20240628	182400	351139020	2970	2970	2970	2970	0
145	20240628	182300	351139020	2970	2970	2970	2970	0
146	20240628	182200	351139020	2970	2970	2970	2970	0
147	20240628	182100	351139020	2970	2970	2970	2970	0
148	20240628	182000	351139020	2970	2970	2970	2970	0
149	20240628	181900	351139020	2970	2970	2970	2970	0
150	20240628	181800	351139020	2970	2970	2970	2970	0
151	20240628	181700	351139020	2970	2970	2970	2970	0
152	20240628	181600	351139020	2970	2970	2970	2970	3888
153	20240628	181500	351139020	2970	2970	2970	2970	0
154	20240628	181400	351139020	2970	2970	2970	2970	0
155	20240628	181300	351139020	2970	2970	2970	2970	0
156	20240628	181200	351139020	2970	2970	2970	2970	0
157	20240628	181100	351139020	2970	2970	2970	2970	0
158	20240628	181000	351139020	2970	2970	2970	2970	0
159	20240628	180900	351139020	2970	2970	2970	2970	0
160	20240628	180800	351139020	2970	2970	2970	2970	0
161	20240628	180700	351139020	2970	2970	2970	2970	0
162	20240628	180600	351139020	2970	2970	2970	2970	0
163	20240628	180500	351139020	2970	2970	2970	2970	0
164	20240628	180400	351139020	2970	2970	2970	2970	0
165	20240628	180300	351139020	2970	2970	2970	2970	0
166	20240628	180200	351139020	2970	2970	2970	2970	0
167	20240628	180100	351139020	2970	2970	2970	2970	0
168	20240628	180000	351139020	2970	2970	2970	2970	0
169	20240628	175900	351139020	2970	2970	2970	2970	0
170	20240628	175800	351139020	2970	2970	2970	2970	0
171	20240628	175700	351139020	2970	2970	2970	2970	0
172	20240628	175600	351139020	2970	2970	2970	2970	0
173	20240628	175500	351139020	2970	2970	2970	2970	0
174	20240628	175400	351139020	2970	2970	2970	2970	0
175	20240628	175300	351139020	2970	2970	2970	2970	0
176	20240628	175200	351139020	2970	2970	2970	2970	0
177	20240628	175100	351139020	2970	2970	2970	2970	0
178	20240628	175000	351139020	2970	2970	2970	2970	0
179	20240628	174900	351139020	2970	2970	2970	2970	0
180	20240628	174800	351139020	2970	2970	2970	2970	0
181	20240628	174700	351139020	2970	2970	2970	2970	0
182	20240628	174600	351139020	2970	2970	2970	2970	3888
183	20240628	174500	351139020	2970	2970	2970	2970	0
184	20240628	174400	351139020	2970	2970	2970	2970	0
185	20240628	174300	351139020	2970	2970	2970	2970	0
186	20240628	174200	351139020	2970	2970	2970	2970	0
187	20240628	174100	351139020	2970	2970	2970	2970	0
188	20240628	174000	351139020	2970	2970	2970	2970	0
189	20240628	173900	351139020	2970	2970	2970	2970	0
190	20240628	173800	351139020	2970	2970	2970	2970	0
191	20240628	173700	351139020	2970	2970	2970	2970	0
192	20240628	173600	351139020	2970	2970	2970	2970	0
193	20240628	173500	351139020	2970	2970	2970	2970	0
194	20240628	173400	351139020	2970	2970	2970	2970	0
195	20240628	173300	351139020	2970	2970	2970	2970	0
196	20240628	173200	351139020	2970	2970	2970	2970	0
197	20240628	173100	351139020	2970	2970	2970	2970	0
198	20240628	173000	351139020	2970	2970	2970	2970	0
199	20240628	172900	351139020	2970	2970	2970	2970	0
200	20240628	172800	351139020	2970	2970	2970	2970	0
201	20240628	172700	351139020	2970	2970	2970	2970	0
202	20240628	172600	351139020	2970	2970	2970	2970	0
203	20240628	172500	351139020	2970	2970	2970	2970	0
204	20240628	172400	351139020	2970	2970	2970	2970	0
205	20240628	172300	351139020	2970	2970	2970	2970	0
206	20240628	172200	351139020	2970	2970	2970	2970	0
207	20240628	172100	351139020	2970	2970	2970	2970	0
208	20240628	172000	351139020	2970	2970	2970	2970	0
209	20240628	171900	351139020	2970	2970	2970	2970	0
210	20240628	171800	351139020	2970	2970	2970	2970	0
211	20240628	171700	351139020	2970	2970	2970	2970	0
212	20240628	171600	351139020	2970	2970	2970	2970	3888
213	20240628	171500	351139020	2970	2970	2970	2970	0
214	20240628	171400	351139020	2970	2970	2970	2970	0
215	20240628	171300	351139020	2970	2970	2970	2970	0
216	20240628	171200	351139020	2970	2970	2970	2970	0
217	20240628	171100	351139020	2970	2970	2970	2970	0
218	20240628	171000	351139020	2970	2970	2970	2970	0
219	20240628	170900	351139020	2970	2970	2970	2970	0
220	20240628	170800	351139020	2970	2970	2970	2970	0
221	20240628	170700	351139020	2970	2970	2970	2970	0
222	20240628	170600	351139020	2970	2970	2970	2970	0
223	20240628	170500	351139020	2970	2970	2970	2970	0
224	20240628	170400	351139020	2970	2970	2970	2970	0
225	20240628	170300	351139020	2970	2970	2970	2970	0
226	20240628	170200	351139020	2970	2970	2970	2970	0
227	20240628	170100	351139020	2970	2970	2970	2970	0
228	20240628	170000	351139020	2970	2970	2970	2970	0
229	20240628	165900	351139020	2970	2970	2970	2970	0
230	20240628	165800	351139020	2970	2970	2970	2970	0
231	20240628	165700	351139020	2970	2970	2970	2970	0
232	20240628	165600	351139020	2970	2970	2970	2970	0
233	20240628	165500	351139020	2970	2970	2970	2970	0
234	20240628	165400	351139020	2970	2970	2970	2970	0
235	20240628	165300	351139020	2970	2970	2970	2970	0
236	20240628	165200	351139020	2970	2970	2970	2970	0
237	20240628	165100	351139020	2970	2970	2970	2970	0
238	20240628	165000	351139020	2970	2970	2970	2970	0
239	20240628	164900	351139020	2970	2970	2970	2970	0
240	20240628	164800	351139020	2970	2970	2970	2970	0
241	20240628	164700	351139020	2970	2970	2970	2970	0
242	20240628	164600	351139020	2970	2970	2970	2970	3888
243	20240628	164500	351139020	2970	2970	2970	2970	0
244	20240628	164400	351139020	2970	2970	2970	2970	0
245	20240628	164300	351139020	2970	2970	2970	2970	0
246	20240628	164200	351139020	2970	2970	2970	2970	0
247	20240628	164100	351139020	2970	2970	2970	2970	0
248	20240628	164000	351139020	2970	2970	2970	2970	0
249	20240628	163900	351139020	2970	2970	2970	2970	0
250	20240628	163800	351139020	2970	2970	2970	2970	0
251	20240628	163700	351139020	2970	2970	2970	2970	0
252	20240628	163600	351139020	2970	2970	2970	2970	0
253	20240628	163500	351139020	2970	2970	2970	2970	0
254	20240628	163400	351139020	2970	2970	2970	2970	0
255	20240628	163300	351139020	2970	2970	2970	2970	0
256	20240628	163200	351139020	2970	2970	2970	2970	0
257	20240628	163100	351139020	2970	2970	2970	2970	0
258	20240628	163000	351139020	2970	2970	2970	2970	0
259	20240628	162900	351139020	2970	2970	2970	2970	0
260	20240628	162800	351139020	2970	2970	2970	2970	0
261	20240628	162700	351139020	2970	2970	2970	2970	0
262	20240628	162600	351139020	2970	2970	2970	2970	0
263	20240628	162500	351139020	2970	2970	2970	2970	0
264	20240628	162400	351139020	2970	2970	2970	2970	0
265	20240628	162300	351139020	2970	2970	2970	2970	0
266	20240628	162200	351139020	2970	2970	2970	2970	0
267	20240628	162100	351139020	2970	2970	2970	2970	0
268	20240628	162000	351139020	2970	2970	2970	2970	0
269	20240628	161900	351139020	2970	2970	2970	2970	0
270	20240628	161800	351139020	2970	2970	2970	2970	0
271	20240628	161700	351139020	2970	2970	2970	2970	0
272	20240628	161600	351139020	2970	2970	2970	2970	3888
273	20240628	161500	351139020	2970	2970	2970	2970	0
274	20240628	161400	351139020	2970	2970	2970	2970	0
275	20240628	161300	351139020	2970	2970	2970	2970	0
276	20240628	161200	351139020	2970	2970	2970	2970	0
277	20240628	161100	351139020	2970	2970	2970	2970	0
278	20240628	161000	351139020	2970	2970	2970	2970	0
279	20240628	160900	351139020	2970	2970	2970	2970	0
280	20240628	160800	351139020	2970	2970	2970	2970	0
281	20240628	160700	351139020	2970	2970	2970	2970	0
282	20240628	160600	351139020	2970	2970	2970	2970	0
283	20240628	160500	351139020	2970	2970	2970	2970	0
284	20240628	160400	351139020	2970	2970	2970	2970	0
285	20240628	160300	351139020	2970	2970	2970	2970	0
286	20240628	160200	351139020	2970	2970	2970	2970	0
287	20240628	160100	351139020	2970	2970	2970	2970	0
288	20240628	160000	351139020	2970	2970	2970	2970	0
289	20240628	155900	351139020	2970	2970	2970	2970	0
290	20240628	155800	351139020	2970	2970	2970	2970	0
291	20240628	155700	351139020	2970	2970	2970	2970	0
292	20240628	155600	351139020	2970	2970	2970	2970	0
293	20240628	155500	351139020	2970	2970	2970	2970	0
294	20240628	155400	351139020	2970	2970	2970	2970	0
295	20240628	155300	351139020	2970	2970	2970	2970	0
296	20240628	155200	351139020	2970	2970	2970	2970	0
297	20240628	155100	351139020	2970	2970	2970	2970	0
298	20240628	155000	351139020	2970	2970	2970	2970	0
299	20240628	154900	351139020	2970	2970	2970	2970	0
300	20240628	154800	351139020	2970	2970	2970	2970	0
301	20240628	154700	351139020	2970	2970	2970	2970	0
302	20240628	154600	351139020	2970	2970	2970	2970	3888
303	20240628	154500	351139020	2970	2970	2970	2970	0
304	20240628	154400	351139020	2970	2970	2970	2970	0
305	20240628	154300	351139020	2970	2970	2970	2970	0
306	20240628	154200	351139020	2970	2970	2970	2970	0
307	20240628	154100	351139020	2970	2970	2970	2970	0
308	20240628	154000	351139020	2970	2970	2970	2970	0
309	20240628	153900	351139020	2970	2970	2970	2970	0
310	20240628	153800	351139020	2970	2970	2970	2970	0
311	20240628	153700	351139020	2970	2970	2970	2970	0
312	20240628	153600	351139020	2970	2970	2970	2970	0
313	20240628	153500	351139020	2970	2970	2970	2970	0
314	20240628	153400	351139020	2970	2970	2970	2970	0
315	20240628	153300	351139020	2970	2970	2970	2970	0
316	20240628	153200	351139020	2970	2970	2970	2970	0
317	20240628	153100	351139020	2970	2970	2970	2970	0
318	20240628	153000	351139020	2970	2970	2970	2970	3888
319	20240628	152900	339591660	2970	2970	2970	2970	0
320	20240628	152800	339591660	2970	2970	2970	2970	0
321	20240628	152700	339591660	2970	2970	2970	2970	0
322	20240628	152600	339591660	2970	2970	2970	2970	0
323	20240628	152500	339591660	2970	2970	2970	2970	0
324	20240628	152400	339591660	2970	2970	2970	2970	0
325	20240628	152300	339591660	2970	2970	2970	2970	0
326	20240628	152200	339591660	2970	2970	2970	2970	0
327	20240628	152100	339591660	2970	2970	2970	2970	0
328	20240628	152000	339591660	2970	2970	2970	2970	0
329	20240628	151900	339591660	2970	2970	2970	2970	3
330	20240628	151800	339582750	2970	2975	2975	2965	326
331	20240628	151700	338616055	2975	2970	2975	2970	499
332	20240628	151600	337132775	2975	2975	2975	2975	0
333	20240628	151500	337132775	2975	2970	2975	2960	208
334	20240628	151400	336516915	2970	2970	2970	2970	250
335	20240628	151300	335774415	2970	2965	2970	2965	2338
336	20240628	151200	328832240	2970	2970	2970	2970	250
337	20240628	151100	328089740	2965	2970	2970	2965	351
338	20240628	151000	327049020	2970	2965	2970	2965	503
339	20240628	150900	325557620	2970	2970	2970	2970	0
340	20240628	150800	325557620	2970	2970	2970	2970	249
341	20240628	150700	324818090	2970	2970	2970	2970	0
342	20240628	150600	324818090	2970	2965	2970	2965	910
343	20240628	150500	322115400	2970	2970	2970	2960	257
344	20240628	150400	321352130	2965	2965	2970	2960	637
345	20240628	150300	319466570	2970	2965	2970	2965	960
346	20240628	150200	316620165	2965	2970	2970	2965	17
347	20240628	150100	316569745	2965	2965	2965	2965	1
348	20240628	150000	316566780	2970	2965	2970	2960	1483
349	20240628	145900	312164785	2970	2965	2970	2965	2
350	20240628	145800	312158850	2960	2965	2965	2960	4444
351	20240628	145700	299004605	2970	2970	2970	2965	541
352	20240628	145600	297398705	2970	2970	2970	2970	0
353	20240628	145500	297398705	2970	2970	2970	2970	103
354	20240628	145400	297092795	2970	2970	2970	2970	249
355	20240628	145300	296353265	2970	2970	2970	2970	0
356	20240628	145200	296353265	2970	2975	2975	2970	250
357	20240628	145100	295610760	2970	2970	2975	2965	35
358	20240628	145000	295506920	2970	2970	2975	2970	253
359	20240628	144900	294755500	2975	2975	2975	2975	0
360	20240628	144800	294755500	2975	2970	2975	2970	250
361	20240628	144700	294012995	2970	2970	2970	2965	13
362	20240628	144600	293974390	2960	2965	2965	2960	586
363	20240628	144500	292237310	2970	2970	2970	2970	249
364	20240628	144400	291497780	2970	2970	2970	2970	0
365	20240628	144300	291497780	2970	2965	2970	2965	251
366	20240628	144200	290752315	2965	2970	2970	2965	40
367	20240628	144100	290633705	2970	2965	2970	2965	350
368	20240628	144000	289594705	2965	2965	2965	2965	0
369	20240628	143900	289594705	2965	2965	2965	2965	254
370	20240628	143800	288841595	2970	2970	2970	2970	0
371	20240628	143700	288841595	2970	2965	2970	2965	250
372	20240628	143600	288100340	2970	2960	2970	2960	51
373	20240628	143500	287949370	2970	2970	2970	2960	102
374	20240628	143400	287647430	2965	2965	2970	2965	308
375	20240628	143300	286732970	2970	2970	2970	2970	0
376	20240628	143200	286732970	2970	2965	2970	2965	250
377	20240628	143100	285991715	2970	2970	2970	2970	1
378	20240628	143000	285988745	2965	2970	2970	2965	250
379	20240628	142900	285247490	2965	2965	2965	2965	252
380	20240628	142800	284500310	2970	2970	2970	2970	252
381	20240628	142700	283751870	2970	2970	2970	2970	0
382	20240628	142600	283751870	2970	2970	2970	2970	0
383	20240628	142500	283751870	2970	2970	2970	2970	1
384	20240628	142400	283748900	2965	2965	2965	2965	0
385	20240628	142300	283748900	2965	2970	2970	2965	293
386	20240628	142200	282879935	2965	2965	2965	2965	0
387	20240628	142100	282879935	2965	2965	2965	2965	249
388	20240628	142000	282141650	2970	2970	2970	2970	1
389	20240628	141900	282138680	2965	2965	2965	2965	249
390	20240628	141800	281400395	2970	2970	2970	2970	1
391	20240628	141700	281397425	2965	2970	2970	2965	259
392	20240628	141600	280629480	2965	2965	2965	2965	8
393	20240628	141500	280605760	2965	2965	2965	2965	3
394	20240628	141400	280596865	2965	2965	2965	2965	249
395	20240628	141300	279858580	2965	2965	2965	2965	0
396	20240628	141200	279858580	2965	2965	2965	2965	249
397	20240628	141100	279120295	2970	2970	2970	2970	0
398	20240628	141000	279120295	2970	2970	2970	2960	252
399	20240628	140900	278373110	2970	2970	2970	2970	0
400	20240628	140800	278373110	2970	2970	2970	2970	1
401	20240628	140700	278370140	2955	2960	2960	2955	178
402	20240628	140600	277843520	2960	2965	2965	2960	324
403	20240628	140500	276883235	2965	2965	2965	2965	0
404	20240628	140400	276883235	2965	2965	2965	2965	0
405	20240628	140300	276883235	2965	2965	2965	2965	271
406	20240628	140200	276079720	2965	2965	2965	2965	0
407	20240628	140100	276079720	2965	2965	2965	2965	249
408	20240628	140000	275341435	2975	2970	2975	2970	2
409	20240628	135900	275335490	2960	2960	2960	2960	265
410	20240628	135800	274551090	2960	2960	2960	2960	673
411	20240628	135700	272559010	2965	2970	2970	2965	253
412	20240628	135600	271807620	2965	2965	2970	2965	11
413	20240628	135500	271775000	2965	2965	2970	2965	10
414	20240628	135400	271745345	2970	2965	2970	2965	253
415	20240628	135300	270993955	2965	2965	2965	2965	3
416	20240628	135200	270985060	2965	2965	2965	2965	249
417	20240628	135100	270246775	2970	2970	2970	2970	1
418	20240628	135000	270243805	2960	2960	2960	2960	155
419	20240628	134900	269785005	2960	2960	2960	2960	745
420	20240628	134800	267579805	2965	2965	2965	2965	249
421	20240628	134700	266841520	2970	2970	2970	2970	1
422	20240628	134600	266838550	2965	2970	2970	2965	250
423	20240628	134500	266096055	2975	2975	2975	2975	1
424	20240628	134400	266093080	2970	2965	2975	2965	3
425	20240628	134300	266084170	2970	2970	2970	2970	449
426	20240628	134200	264750640	2970	2970	2970	2970	0
427	20240628	134100	264750640	2970	2970	2970	2970	249
428	20240628	134000	264011110	2965	2965	2965	2965	0
429	20240628	133900	264011110	2965	2965	2965	2965	329
430	20240628	133800	263035625	2965	2965	2965	2965	0
431	20240628	133700	263035625	2965	2965	2965	2965	1
432	20240628	133600	263032660	2960	2970	2975	2960	4286
433	20240628	133500	250338910	2970	2970	2975	2970	727
434	20240628	133400	248179715	2970	2970	2970	2970	0
435	20240628	133300	248179715	2970	2970	2970	2970	184
436	20240628	133200	247633235	2970	2970	2970	2970	70
437	20240628	133100	247425335	2970	2970	2970	2970	249
438	20240628	133000	246685805	2975	2975	2975	2975	1
439	20240628	132900	246682830	2970	2970	2970	2970	417
440	20240628	132800	245444340	2975	2975	2975	2975	251
441	20240628	132700	244697615	2975	2975	2975	2975	5
442	20240628	132600	244682740	2975	2975	2975	2975	249
443	20240628	132500	243941965	2975	2980	2980	2975	8
444	20240628	132400	243918155	2970	2980	2980	2970	441
445	20240628	132300	242608370	2975	2975	2975	2975	250
446	20240628	132200	241864620	2975	2975	2975	2975	8
447	20240628	132100	241840820	2975	2980	2980	2975	261
448	20240628	132000	241063100	2980	2980	2980	2980	5
449	20240628	131900	241048200	2980	2975	2980	2975	253
450	20240628	131800	240295515	2975	2975	2980	2975	12
451	20240628	131700	240259775	2975	2975	2980	2975	265
452	20240628	131600	239471330	2980	2980	2980	2980	1
453	20240628	131500	239468350	2975	2975	2975	2975	249
454	20240628	131400	238727575	2975	2975	2975	2975	1
455	20240628	131300	238724600	2975	2975	2975	2975	0
456	20240628	131200	238724600	2975	2970	2975	2970	949
457	20240628	131100	235904825	2975	2975	2975	2975	249
458	20240628	131000	235164050	2980	2980	2980	2980	0
459	20240628	130900	235164050	2980	2975	2980	2970	202
460	20240628	130800	234564010	2980	2980	2980	2980	250
461	20240628	130700	233819010	2975	2975	2975	2975	0
462	20240628	130600	233819010	2975	2975	2980	2975	1148
463	20240628	130500	230402470	2980	2975	2980	2975	318
464	20240628	130400	229456390	2980	2985	2985	2980	1705
465	20240628	130300	224368210	2985	2980	2985	2975	2824
466	20240628	130200	215952775	2980	2980	2980	2980	0
467	20240628	130100	215952775	2980	2980	2980	2980	0
468	20240628	130000	215952775	2980	2970	2980	2970	222
469	20240628	125900	215293420	2975	2980	2980	2975	675
470	20240628	125800	213284050	2980	2980	2980	2980	1
471	20240628	125700	213281070	2980	2975	2980	2975	837
472	20240628	125600	210790990	2975	2975	2975	2975	500
473	20240628	125500	209303490	2975	2975	2975	2970	115
474	20240628	125400	208961370	2975	2970	2975	2970	1001
475	20240628	125300	205984695	2970	2970	2970	2970	249
476	20240628	125200	205245165	2975	2970	2975	2970	2
477	20240628	125100	205239220	2970	2970	2970	2970	10
478	20240628	125000	205209520	2970	2970	2975	2970	441
479	20240628	124900	203898495	2970	2970	2970	2970	0
480	20240628	124800	203898495	2970	2965	2970	2965	5750
481	20240628	124700	186827240	2965	2965	2965	2965	0
482	20240628	124600	186827240	2965	2960	2965	2960	51
483	20240628	124500	186676275	2960	2965	2965	2960	651
484	20240628	124400	184747815	2965	2960	2965	2960	399
485	20240628	124300	183566770	2960	2960	2960	2960	1
486	20240628	124200	183563810	2960	2965	2965	2960	72
487	20240628	124100	183350685	2960	2960	2960	2960	678
488	20240628	124000	181343805	2960	2960	2960	2960	1000
489	20240628	123900	178383805	2960	2960	2960	2960	249
490	20240628	123800	177646765	2960	2960	2960	2960	0
491	20240628	123700	177646765	2960	2960	2960	2960	249
492	20240628	123600	176909725	2960	2960	2960	2960	0
493	20240628	123500	176909725	2960	2960	2960	2960	299
494	20240628	123400	176024685	2960	2960	2960	2960	0
495	20240628	123300	176024685	2960	2960	2960	2960	0
496	20240628	123200	176024685	2960	2960	2960	2960	289
497	20240628	123100	175169245	2960	2960	2960	2960	40
498	20240628	123000	175050845	2960	2960	2960	2960	249
499	20240628	122900	174313805	2960	2960	2960	2960	0
500	20240628	122800	174313805	2960	2960	2960	2960	0
501	20240628	122700	174313805	2960	2955	2960	2945	1002
502	20240628	122600	171362180	2960	2960	2960	2960	249
503	20240628	122500	170625140	2960	2960	2960	2960	0
504	20240628	122400	170625140	2960	2960	2960	2960	249
505	20240628	122300	169888100	2960	2960	2960	2960	0
506	20240628	122200	169888100	2960	2960	2960	2960	0
507	20240628	122100	169888100	2960	2960	2960	2960	248
508	20240628	122000	169154020	2960	2960	2960	2960	0
509	20240628	121900	169154020	2960	2960	2960	2960	249
510	20240628	121800	168416980	2965	2965	2965	2965	1
511	20240628	121700	168414015	2960	2960	2960	2960	1159
512	20240628	121600	164983375	2960	2960	2960	2960	0
513	20240628	121500	164983375	2960	2960	2960	2960	249
514	20240628	121400	164246335	2955	2955	2955	2955	0
515	20240628	121300	164246335	2955	2955	2955	2955	1094
516	20240628	121200	161013565	2955	2955	2955	2955	0
517	20240628	121100	161013565	2955	2955	2955	2955	0
518	20240628	121000	161013565	2955	2955	2955	2955	249
519	20240628	120900	160277770	2950	2950	2950	2950	4
520	20240628	120800	160265970	2955	2955	2955	2955	249
521	20240628	120700	159530175	2955	2955	2955	2955	33
522	20240628	120600	159432660	2955	2955	2955	2955	249
523	20240628	120500	158696865	2955	2955	2955	2955	0
524	20240628	120400	158696865	2955	2955	2955	2955	249
525	20240628	120300	157961070	2955	2955	2955	2955	0
526	20240628	120200	157961070	2955	2955	2955	2955	0
527	20240628	120100	157961070	2955	2955	2955	2955	249
528	20240628	120000	157225275	2955	2955	2955	2955	2
529	20240628	115900	157219365	2950	2950	2950	2950	196
530	20240628	115800	156641165	2950	2950	2950	2950	0
531	20240628	115700	156641165	2950	2950	2955	2950	255
532	20240628	115600	155888910	2945	2945	2945	2945	0
533	20240628	115500	155888910	2945	2945	2945	2945	271
534	20240628	115400	155090815	2955	2955	2955	2955	1
535	20240628	115300	155087860	2950	2945	2950	2945	1533
536	20240628	115200	150566755	2940	2940	2940	2940	8
537	20240628	115100	150543235	2940	2940	2940	2940	36
538	20240628	115000	150437395	2945	2940	2945	2940	424
539	20240628	114900	149189590	2940	2945	2945	2940	10
540	20240628	114800	149160180	2935	2940	2940	2935	1520
541	20240628	114700	144697945	2945	2945	2945	2945	39
542	20240628	114600	144583090	2945	2945	2950	2945	832
543	20240628	114500	142131600	2945	2945	2945	2945	0
544	20240628	114400	142131600	2945	2945	2945	2945	274
545	20240628	114300	141324670	2940	2940	2940	2940	5
546	20240628	114200	141309970	2945	2945	2945	2945	1960
547	20240628	114100	135537770	2945	2945	2945	2945	249
548	20240628	114000	134804465	2945	2945	2945	2945	15
549	20240628	113900	134760290	2945	2945	2945	2945	298
550	20240628	113800	133882680	2945	2940	2945	2940	101
551	20240628	113700	133585735	2940	2940	2945	2940	449
552	20240628	113600	132264430	2940	2945	2945	2940	229
553	20240628	113500	131591025	2940	2940	2945	2940	309
554	20240628	113400	130682535	2945	2940	2945	2940	105
555	20240628	113300	130373825	2945	2945	2945	2945	0
556	20240628	113200	130373825	2945	2945	2945	2945	0
557	20240628	113100	130373825	2945	2945	2945	2945	6
558	20240628	113000	130356155	2945	2945	2945	2945	0
559	20240628	112900	130356155	2945	2940	2945	2935	12
560	20240628	112800	130320900	2945	2945	2945	2945	0
561	20240628	112700	130320900	2945	2945	2945	2940	102
562	20240628	112600	130021010	2930	2935	2935	2930	26
563	20240628	112500	129944810	2945	2945	2945	2945	0
564	20240628	112400	129944810	2945	2940	2945	2940	4
565	20240628	112300	129933045	2945	2930	2945	2930	5500
566	20240628	112200	113773045	2945	2945	2945	2945	10
567	20240628	112100	113743595	2945	2935	2945	2935	88
568	20240628	112000	113485255	2935	2935	2935	2935	10
569	20240628	111900	113455905	2945	2935	2945	2935	15
570	20240628	111800	113411870	2945	2945	2945	2945	0
571	20240628	111700	113411870	2945	2945	2945	2945	0
572	20240628	111600	113411870	2945	2945	2945	2945	0
573	20240628	111500	113411870	2945	2945	2945	2945	0
574	20240628	111400	113411870	2945	2945	2945	2945	0
575	20240628	111300	113411870	2945	2945	2945	2945	0
576	20240628	111200	113411870	2945	2945	2945	2945	0
577	20240628	111100	113411870	2945	2945	2945	2945	0
578	20240628	111000	113411870	2945	2945	2945	2945	0
579	20240628	110900	113411870	2945	2945	2945	2945	0
580	20240628	110800	113411870	2945	2945	2945	2945	3
581	20240628	110700	113403035	2945	2945	2945	2945	1
582	20240628	110600	113400090	2930	2935	2935	2930	3008
583	20240628	110500	104575195	2945	2945	2945	2945	0
584	20240628	110400	104575195	2945	2945	2945	2945	4
585	20240628	110300	104563415	2945	2945	2945	2945	0
586	20240628	110200	104563415	2945	2945	2945	2945	0
587	20240628	110100	104563415	2945	2945	2945	2945	300
588	20240628	110000	103679915	2945	2945	2945	2945	1
589	20240628	105900	103676970	2940	2940	2940	2940	10
590	20240628	105800	103647570	2940	2945	2945	2940	651
591	20240628	105700	101731430	2945	2945	2945	2945	0
592	20240628	105600	101731430	2945	2945	2945	2945	0
593	20240628	105500	101731430	2945	2945	2945	2945	0
594	20240628	105400	101731430	2945	2945	2945	2945	0
595	20240628	105300	101731430	2945	2945	2945	2945	0
596	20240628	105200	101731430	2945	2945	2945	2945	0
597	20240628	105100	101731430	2945	2945	2945	2945	0
598	20240628	105000	101731430	2945	2945	2945	2945	0
599	20240628	104900	101731430	2945	2945	2945	2945	0
600	20240628	104800	101731430	2945	2945	2945	2945	200
601	20240628	104700	101142430	2945	2945	2945	2945	6
602	20240628	104600	101124760	2945	2945	2945	2945	0
603	20240628	104500	101124760	2945	2945	2945	2945	3
604	20240628	104400	101115925	2950	2950	2950	2950	0
605	20240628	104300	101115925	2950	2950	2950	2950	0
606	20240628	104200	101115925	2950	2940	2950	2935	331
607	20240628	104100	100143615	2940	2940	2940	2940	200
608	20240628	104000	99555615	2940	2945	2945	2940	138
609	20240628	103900	99149825	2950	2940	2950	2940	47
610	20240628	103800	99011605	2950	2950	2950	2950	0
611	20240628	103700	99011605	2950	2950	2950	2950	0
612	20240628	103600	99011605	2950	2940	2950	2940	3
613	20240628	103500	99002770	2950	2950	2950	2950	0
614	20240628	103400	99002770	2950	2950	2950	2950	0
615	20240628	103300	99002770	2950	2950	2950	2950	0
616	20240628	103200	99002770	2950	2940	2950	2935	501
617	20240628	103100	97531200	2950	2950	2950	2950	0
618	20240628	103000	97531200	2950	2950	2950	2950	0
619	20240628	102900	97531200	2950	2950	2950	2950	0
620	20240628	102800	97531200	2950	2950	2950	2950	0
621	20240628	102700	97531200	2950	2950	2950	2950	0
622	20240628	102600	97531200	2950	2950	2950	2950	0
623	20240628	102500	97531200	2950	2950	2950	2950	0
624	20240628	102400	97531200	2950	2950	2950	2950	1
625	20240628	102300	97528250	2950	2940	2950	2940	167
626	20240628	102200	97037260	2940	2950	2950	2940	362
627	20240628	102100	95972700	2950	2950	2950	2950	20
628	20240628	102000	95913700	2950	2950	2950	2950	0
629	20240628	101900	95913700	2950	2945	2950	2940	501
630	20240628	101800	94440700	2955	2955	2955	2955	0
631	20240628	101700	94440700	2955	2955	2955	2955	1
632	20240628	101600	94437745	2950	2950	2950	2950	1196
633	20240628	101500	90909545	2955	2955	2955	2955	5
634	20240628	101400	90894770	2955	2955	2955	2955	0
635	20240628	101300	90894770	2955	2955	2955	2955	1
636	20240628	101200	90891815	2950	2950	2955	2950	580
637	20240628	101100	89180810	2955	2950	2955	2950	3001
638	20240628	101000	80327855	2955	2955	2955	2955	221
639	20240628	100900	79674800	2955	2955	2955	2950	252
640	20240628	100800	78931390	2950	2940	2950	2930	13665
641	20240628	100700	38818405	2940	2945	2945	2940	310
642	20240628	100600	37906955	2945	2945	2945	2945	1
643	20240628	100500	37904010	2945	2945	2945	2945	7
644	20240628	100400	37883395	2945	2945	2945	2945	42
645	20240628	100300	37759705	2945	2945	2945	2945	17
646	20240628	100200	37709640	2945	2945	2945	2945	11
647	20240628	100100	37677245	2945	2945	2945	2945	10
648	20240628	100000	37647795	2945	2945	2945	2945	0
649	20240628	095900	37647795	2945	2945	2945	2945	124
650	20240628	095800	37282615	2945	2945	2945	2945	20
651	20240628	095700	37223715	2945	2945	2945	2945	5
652	20240628	095600	37208990	2945	2945	2945	2945	35
653	20240628	095500	37105915	2930	2940	2945	2930	2963
654	20240628	095400	28418910	2945	2945	2945	2945	0
655	20240628	095300	28418910	2945	2945	2945	2945	11
656	20240628	095200	28386515	2940	2940	2940	2940	500
657	20240628	095100	26916515	2945	2945	2945	2945	201
658	20240628	095000	26324570	2940	2945	2945	2940	12
659	20240628	094900	26289280	2945	2945	2945	2945	0
660	20240628	094800	26289280	2945	2945	2945	2945	0
661	20240628	094700	26289280	2945	2945	2945	2945	1
662	20240628	094600	26286335	2940	2940	2940	2940	0
663	20240628	094500	26286335	2940	2940	2945	2940	402
664	20240628	094400	25104450	2945	2945	2945	2945	0
665	20240628	094300	25104450	2945	2945	2945	2945	0
666	20240628	094200	25104450	2945	2945	2945	2945	1
667	20240628	094100	25101505	2945	2945	2945	2945	0
668	20240628	094000	25101505	2945	2950	2950	2945	46
669	20240628	093900	24965885	2950	2950	2950	2950	3
670	20240628	093800	24957035	2950	2950	2950	2950	0
671	20240628	093700	24957035	2950	2950	2950	2950	0
672	20240628	093600	24957035	2950	2945	2950	2945	2
673	20240628	093500	24951140	2950	2950	2950	2950	1
674	20240628	093400	24948190	2945	2945	2945	2945	100
675	20240628	093300	24653690	2950	2945	2950	2945	7
676	20240628	093200	24633070	2945	2945	2945	2945	174
677	20240628	093100	24120640	2950	2950	2950	2950	1
678	20240628	093000	24117690	2950	2950	2950	2945	10
679	20240628	092900	24088205	2950	2935	2950	2935	22
680	20240628	092800	24023620	2945	2950	2950	2945	325
681	20240628	092700	23066330	2950	2940	2950	2940	340
682	20240628	092600	22065690	2940	2940	2940	2940	72
683	20240628	092500	21854010	2930	2940	2940	2930	3040
684	20240628	092400	12942685	2940	2940	2940	2940	51
685	20240628	092300	12792745	2940	2935	2940	2935	42
686	20240628	092200	12669470	2935	2935	2940	2935	481
687	20240628	092100	11256835	2940	2935	2940	2935	11
688	20240628	092000	11224500	2940	2940	2940	2940	0
689	20240628	091900	11224500	2940	2950	2950	2940	425
690	20240628	091800	9974990	2940	2940	2940	2940	95
691	20240628	091700	9695690	2950	2945	2950	2945	14
692	20240628	091600	9654420	2950	2950	2950	2950	24
693	20240628	091500	9583620	2950	2950	2950	2950	5
694	20240628	091400	9568870	2950	2940	2950	2940	470
695	20240628	091300	8185060	2950	2950	2950	2950	126
696	20240628	091200	7813360	2955	2955	2955	2955	61
697	20240628	091100	7633105	2955	2955	2955	2955	7
698	20240628	091000	7612420	2955	2955	2955	2955	3
699	20240628	090900	7603555	2955	2960	2960	2930	562
700	20240628	090800	5951980	2950	2950	2960	2950	4
701	20240628	090700	5940170	2960	2960	2960	2960	30
702	20240628	090600	5851370	2960	2960	2960	2960	0
703	20240628	090500	5851370	2960	2960	2960	2960	0
704	20240628	090400	5851370	2960	2960	2960	2960	0
705	20240628	090300	5851370	2960	2960	2960	2960	0
706	20240628	090200	5851370	2960	2960	2960	2960	1
707	20240628	090100	5848410	2945	2945	2945	2945	0
708	20240628	090000	5848410	2945	2960	2960	2945	1976