KissMeData/298060/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	211500	125711800	2705	2705	2705	2705	11
3	20240628	211400	125711800	2705	2705	2705	2705	0
4	20240628	211300	125711800	2705	2705	2705	2705	0
5	20240628	211200	125711800	2705	2705	2705	2705	0
6	20240628	211100	125711800	2705	2705	2705	2705	0
7	20240628	211000	125711800	2705	2705	2705	2705	0
8	20240628	210900	125711800	2705	2705	2705	2705	0
9	20240628	210800	125711800	2705	2705	2705	2705	0
10	20240628	210700	125711800	2705	2705	2705	2705	0
11	20240628	210600	125711800	2705	2705	2705	2705	0
12	20240628	210500	125711800	2705	2705	2705	2705	0
13	20240628	210400	125711800	2705	2705	2705	2705	0
14	20240628	210300	125711800	2705	2705	2705	2705	0
15	20240628	210200	125711800	2705	2705	2705	2705	0
16	20240628	210100	125711800	2705	2705	2705	2705	0
17	20240628	210000	125711800	2705	2705	2705	2705	0
18	20240628	205900	125711800	2705	2705	2705	2705	0
19	20240628	205800	125711800	2705	2705	2705	2705	0
20	20240628	205700	125711800	2705	2705	2705	2705	0
21	20240628	205600	125711800	2705	2705	2705	2705	0
22	20240628	205500	125711800	2705	2705	2705	2705	0
23	20240628	205400	125711800	2705	2705	2705	2705	0
24	20240628	205300	125711800	2705	2705	2705	2705	0
25	20240628	205200	125711800	2705	2705	2705	2705	0
26	20240628	205100	125711800	2705	2705	2705	2705	0
27	20240628	205000	125711800	2705	2705	2705	2705	0
28	20240628	204900	125711800	2705	2705	2705	2705	0
29	20240628	204800	125711800	2705	2705	2705	2705	0
30	20240628	204700	125711800	2705	2705	2705	2705	0
31	20240628	204600	125711800	2705	2705	2705	2705	0
32	20240628	204500	125711800	2705	2705	2705	2705	11
33	20240628	204400	125711800	2705	2705	2705	2705	0
34	20240628	204300	125711800	2705	2705	2705	2705	0
35	20240628	204200	125711800	2705	2705	2705	2705	0
36	20240628	204100	125711800	2705	2705	2705	2705	0
37	20240628	204000	125711800	2705	2705	2705	2705	0
38	20240628	203900	125711800	2705	2705	2705	2705	0
39	20240628	203800	125711800	2705	2705	2705	2705	0
40	20240628	203700	125711800	2705	2705	2705	2705	0
41	20240628	203600	125711800	2705	2705	2705	2705	0
42	20240628	203500	125711800	2705	2705	2705	2705	0
43	20240628	203400	125711800	2705	2705	2705	2705	0
44	20240628	203300	125711800	2705	2705	2705	2705	0
45	20240628	203200	125711800	2705	2705	2705	2705	0
46	20240628	203100	125711800	2705	2705	2705	2705	0
47	20240628	203000	125711800	2705	2705	2705	2705	0
48	20240628	202900	125711800	2705	2705	2705	2705	0
49	20240628	202800	125711800	2705	2705	2705	2705	0
50	20240628	202700	125711800	2705	2705	2705	2705	0
51	20240628	202600	125711800	2705	2705	2705	2705	0
52	20240628	202500	125711800	2705	2705	2705	2705	0
53	20240628	202400	125711800	2705	2705	2705	2705	0
54	20240628	202300	125711800	2705	2705	2705	2705	0
55	20240628	202200	125711800	2705	2705	2705	2705	0
56	20240628	202100	125711800	2705	2705	2705	2705	0
57	20240628	202000	125711800	2705	2705	2705	2705	0
58	20240628	201900	125711800	2705	2705	2705	2705	0
59	20240628	201800	125711800	2705	2705	2705	2705	0
60	20240628	201700	125711800	2705	2705	2705	2705	0
61	20240628	201600	125711800	2705	2705	2705	2705	0
62	20240628	201500	125711800	2705	2705	2705	2705	11
63	20240628	201400	125711800	2705	2705	2705	2705	0
64	20240628	201300	125711800	2705	2705	2705	2705	0
65	20240628	201200	125711800	2705	2705	2705	2705	0
66	20240628	201100	125711800	2705	2705	2705	2705	0
67	20240628	201000	125711800	2705	2705	2705	2705	0
68	20240628	200900	125711800	2705	2705	2705	2705	0
69	20240628	200800	125711800	2705	2705	2705	2705	0
70	20240628	200700	125711800	2705	2705	2705	2705	0
71	20240628	200600	125711800	2705	2705	2705	2705	0
72	20240628	200500	125711800	2705	2705	2705	2705	0
73	20240628	200400	125711800	2705	2705	2705	2705	0
74	20240628	200300	125711800	2705	2705	2705	2705	0
75	20240628	200200	125711800	2705	2705	2705	2705	0
76	20240628	200100	125711800	2705	2705	2705	2705	0
77	20240628	200000	125711800	2705	2705	2705	2705	0
78	20240628	195900	125711800	2705	2705	2705	2705	0
79	20240628	195800	125711800	2705	2705	2705	2705	0
80	20240628	195700	125711800	2705	2705	2705	2705	0
81	20240628	195600	125711800	2705	2705	2705	2705	0
82	20240628	195500	125711800	2705	2705	2705	2705	0
83	20240628	195400	125711800	2705	2705	2705	2705	0
84	20240628	195300	125711800	2705	2705	2705	2705	0
85	20240628	195200	125711800	2705	2705	2705	2705	0
86	20240628	195100	125711800	2705	2705	2705	2705	0
87	20240628	195000	125711800	2705	2705	2705	2705	0
88	20240628	194900	125711800	2705	2705	2705	2705	0
89	20240628	194800	125711800	2705	2705	2705	2705	0
90	20240628	194700	125711800	2705	2705	2705	2705	0
91	20240628	194600	125711800	2705	2705	2705	2705	0
92	20240628	194500	125711800	2705	2705	2705	2705	11
93	20240628	194400	125711800	2705	2705	2705	2705	0
94	20240628	194300	125711800	2705	2705	2705	2705	0
95	20240628	194200	125711800	2705	2705	2705	2705	0
96	20240628	194100	125711800	2705	2705	2705	2705	0
97	20240628	194000	125711800	2705	2705	2705	2705	0
98	20240628	193900	125711800	2705	2705	2705	2705	0
99	20240628	193800	125711800	2705	2705	2705	2705	0
100	20240628	193700	125711800	2705	2705	2705	2705	0
101	20240628	193600	125711800	2705	2705	2705	2705	0
102	20240628	193500	125711800	2705	2705	2705	2705	0
103	20240628	193400	125711800	2705	2705	2705	2705	0
104	20240628	193300	125711800	2705	2705	2705	2705	0
105	20240628	193200	125711800	2705	2705	2705	2705	0
106	20240628	193100	125711800	2705	2705	2705	2705	0
107	20240628	193000	125711800	2705	2705	2705	2705	0
108	20240628	192900	125711800	2705	2705	2705	2705	0
109	20240628	192800	125711800	2705	2705	2705	2705	0
110	20240628	192700	125711800	2705	2705	2705	2705	0
111	20240628	192600	125711800	2705	2705	2705	2705	0
112	20240628	192500	125711800	2705	2705	2705	2705	0
113	20240628	192400	125711800	2705	2705	2705	2705	0
114	20240628	192300	125711800	2705	2705	2705	2705	0
115	20240628	192200	125711800	2705	2705	2705	2705	0
116	20240628	192100	125711800	2705	2705	2705	2705	0
117	20240628	192000	125711800	2705	2705	2705	2705	0
118	20240628	191900	125711800	2705	2705	2705	2705	0
119	20240628	191800	125711800	2705	2705	2705	2705	0
120	20240628	191700	125711800	2705	2705	2705	2705	0
121	20240628	191600	125711800	2705	2705	2705	2705	0
122	20240628	191500	125711800	2705	2705	2705	2705	11
123	20240628	191400	125711800	2705	2705	2705	2705	0
124	20240628	191300	125711800	2705	2705	2705	2705	0
125	20240628	191200	125711800	2705	2705	2705	2705	0
126	20240628	191100	125711800	2705	2705	2705	2705	0
127	20240628	191000	125711800	2705	2705	2705	2705	0
128	20240628	190900	125711800	2705	2705	2705	2705	0
129	20240628	190800	125711800	2705	2705	2705	2705	0
130	20240628	190700	125711800	2705	2705	2705	2705	0
131	20240628	190600	125711800	2705	2705	2705	2705	0
132	20240628	190500	125711800	2705	2705	2705	2705	0
133	20240628	190400	125711800	2705	2705	2705	2705	0
134	20240628	190300	125711800	2705	2705	2705	2705	0
135	20240628	190200	125711800	2705	2705	2705	2705	0
136	20240628	190100	125711800	2705	2705	2705	2705	0
137	20240628	190000	125711800	2705	2705	2705	2705	0
138	20240628	185900	125711800	2705	2705	2705	2705	0
139	20240628	185800	125711800	2705	2705	2705	2705	0
140	20240628	185700	125711800	2705	2705	2705	2705	0
141	20240628	185600	125711800	2705	2705	2705	2705	0
142	20240628	185500	125711800	2705	2705	2705	2705	0
143	20240628	185400	125711800	2705	2705	2705	2705	0
144	20240628	185300	125711800	2705	2705	2705	2705	0
145	20240628	185200	125711800	2705	2705	2705	2705	0
146	20240628	185100	125711800	2705	2705	2705	2705	0
147	20240628	185000	125711800	2705	2705	2705	2705	0
148	20240628	184900	125711800	2705	2705	2705	2705	0
149	20240628	184800	125711800	2705	2705	2705	2705	0
150	20240628	184700	125711800	2705	2705	2705	2705	0
151	20240628	184600	125711800	2705	2705	2705	2705	0
152	20240628	184500	125711800	2705	2705	2705	2705	11
153	20240628	184400	125711800	2705	2705	2705	2705	0
154	20240628	184300	125711800	2705	2705	2705	2705	0
155	20240628	184200	125711800	2705	2705	2705	2705	0
156	20240628	184100	125711800	2705	2705	2705	2705	0
157	20240628	184000	125711800	2705	2705	2705	2705	0
158	20240628	183900	125711800	2705	2705	2705	2705	0
159	20240628	183800	125711800	2705	2705	2705	2705	0
160	20240628	183700	125711800	2705	2705	2705	2705	0
161	20240628	183600	125711800	2705	2705	2705	2705	0
162	20240628	183500	125711800	2705	2705	2705	2705	0
163	20240628	183400	125711800	2705	2705	2705	2705	0
164	20240628	183300	125711800	2705	2705	2705	2705	0
165	20240628	183200	125711800	2705	2705	2705	2705	0
166	20240628	183100	125711800	2705	2705	2705	2705	0
167	20240628	183000	125711800	2705	2705	2705	2705	0
168	20240628	182900	125711800	2705	2705	2705	2705	0
169	20240628	182800	125711800	2705	2705	2705	2705	0
170	20240628	182700	125711800	2705	2705	2705	2705	0
171	20240628	182600	125711800	2705	2705	2705	2705	0
172	20240628	182500	125711800	2705	2705	2705	2705	0
173	20240628	182400	125711800	2705	2705	2705	2705	0
174	20240628	182300	125711800	2705	2705	2705	2705	0
175	20240628	182200	125711800	2705	2705	2705	2705	0
176	20240628	182100	125711800	2705	2705	2705	2705	0
177	20240628	182000	125711800	2705	2705	2705	2705	0
178	20240628	181900	125711800	2705	2705	2705	2705	0
179	20240628	181800	125711800	2705	2705	2705	2705	0
180	20240628	181700	125711800	2705	2705	2705	2705	0
181	20240628	181600	125711800	2705	2705	2705	2705	0
182	20240628	181500	125711800	2705	2705	2705	2705	11
183	20240628	181400	125711800	2705	2705	2705	2705	0
184	20240628	181300	125711800	2705	2705	2705	2705	0
185	20240628	181200	125711800	2705	2705	2705	2705	0
186	20240628	181100	125711800	2705	2705	2705	2705	0
187	20240628	181000	125711800	2705	2705	2705	2705	0
188	20240628	180900	125711800	2705	2705	2705	2705	0
189	20240628	180800	125711800	2705	2705	2705	2705	0
190	20240628	180700	125711800	2705	2705	2705	2705	0
191	20240628	180600	125711800	2705	2705	2705	2705	0
192	20240628	180500	125711800	2705	2705	2705	2705	0
193	20240628	180400	125711800	2705	2705	2705	2705	0
194	20240628	180300	125711800	2705	2705	2705	2705	0
195	20240628	180200	125711800	2705	2705	2705	2705	0
196	20240628	180100	125711800	2705	2705	2705	2705	0
197	20240628	180000	125711800	2705	2705	2705	2705	0
198	20240628	175900	125711800	2705	2705	2705	2705	0
199	20240628	175800	125711800	2705	2705	2705	2705	0
200	20240628	175700	125711800	2705	2705	2705	2705	0
201	20240628	175600	125711800	2705	2705	2705	2705	0
202	20240628	175500	125711800	2705	2705	2705	2705	0
203	20240628	175400	125711800	2705	2705	2705	2705	0
204	20240628	175300	125711800	2705	2705	2705	2705	0
205	20240628	175200	125711800	2705	2705	2705	2705	0
206	20240628	175100	125711800	2705	2705	2705	2705	0
207	20240628	175000	125711800	2705	2705	2705	2705	0
208	20240628	174900	125711800	2705	2705	2705	2705	0
209	20240628	174800	125711800	2705	2705	2705	2705	0
210	20240628	174700	125711800	2705	2705	2705	2705	0
211	20240628	174600	125711800	2705	2705	2705	2705	0
212	20240628	174500	125711800	2705	2705	2705	2705	11
213	20240628	174400	125711800	2705	2705	2705	2705	0
214	20240628	174300	125711800	2705	2705	2705	2705	0
215	20240628	174200	125711800	2705	2705	2705	2705	0
216	20240628	174100	125711800	2705	2705	2705	2705	0
217	20240628	174000	125711800	2705	2705	2705	2705	0
218	20240628	173900	125711800	2705	2705	2705	2705	0
219	20240628	173800	125711800	2705	2705	2705	2705	0
220	20240628	173700	125711800	2705	2705	2705	2705	0
221	20240628	173600	125711800	2705	2705	2705	2705	0
222	20240628	173500	125711800	2705	2705	2705	2705	0
223	20240628	173400	125711800	2705	2705	2705	2705	0
224	20240628	173300	125711800	2705	2705	2705	2705	0
225	20240628	173200	125711800	2705	2705	2705	2705	0
226	20240628	173100	125711800	2705	2705	2705	2705	0
227	20240628	173000	125711800	2705	2705	2705	2705	0
228	20240628	172900	125711800	2705	2705	2705	2705	0
229	20240628	172800	125711800	2705	2705	2705	2705	0
230	20240628	172700	125711800	2705	2705	2705	2705	0
231	20240628	172600	125711800	2705	2705	2705	2705	0
232	20240628	172500	125711800	2705	2705	2705	2705	0
233	20240628	172400	125711800	2705	2705	2705	2705	0
234	20240628	172300	125711800	2705	2705	2705	2705	0
235	20240628	172200	125711800	2705	2705	2705	2705	0
236	20240628	172100	125711800	2705	2705	2705	2705	0
237	20240628	172000	125711800	2705	2705	2705	2705	0
238	20240628	171900	125711800	2705	2705	2705	2705	0
239	20240628	171800	125711800	2705	2705	2705	2705	0
240	20240628	171700	125711800	2705	2705	2705	2705	0
241	20240628	171600	125711800	2705	2705	2705	2705	0
242	20240628	171500	125711800	2705	2705	2705	2705	11
243	20240628	171400	125711800	2705	2705	2705	2705	0
244	20240628	171300	125711800	2705	2705	2705	2705	0
245	20240628	171200	125711800	2705	2705	2705	2705	0
246	20240628	171100	125711800	2705	2705	2705	2705	0
247	20240628	171000	125711800	2705	2705	2705	2705	0
248	20240628	170900	125711800	2705	2705	2705	2705	0
249	20240628	170800	125711800	2705	2705	2705	2705	0
250	20240628	170700	125711800	2705	2705	2705	2705	0
251	20240628	170600	125711800	2705	2705	2705	2705	0
252	20240628	170500	125711800	2705	2705	2705	2705	0
253	20240628	170400	125711800	2705	2705	2705	2705	0
254	20240628	170300	125711800	2705	2705	2705	2705	0
255	20240628	170200	125711800	2705	2705	2705	2705	0
256	20240628	170100	125711800	2705	2705	2705	2705	0
257	20240628	170000	125711800	2705	2705	2705	2705	0
258	20240628	165900	125711800	2705	2705	2705	2705	0
259	20240628	165800	125711800	2705	2705	2705	2705	0
260	20240628	165700	125711800	2705	2705	2705	2705	0
261	20240628	165600	125711800	2705	2705	2705	2705	0
262	20240628	165500	125711800	2705	2705	2705	2705	0
263	20240628	165400	125711800	2705	2705	2705	2705	0
264	20240628	165300	125711800	2705	2705	2705	2705	0
265	20240628	165200	125711800	2705	2705	2705	2705	0
266	20240628	165100	125711800	2705	2705	2705	2705	0
267	20240628	165000	125711800	2705	2705	2705	2705	0
268	20240628	164900	125711800	2705	2705	2705	2705	0
269	20240628	164800	125711800	2705	2705	2705	2705	0
270	20240628	164700	125711800	2705	2705	2705	2705	0
271	20240628	164600	125711800	2705	2705	2705	2705	0
272	20240628	164500	125711800	2705	2705	2705	2705	11
273	20240628	164400	125711800	2705	2705	2705	2705	0
274	20240628	164300	125711800	2705	2705	2705	2705	0
275	20240628	164200	125711800	2705	2705	2705	2705	0
276	20240628	164100	125711800	2705	2705	2705	2705	0
277	20240628	164000	125711800	2705	2705	2705	2705	0
278	20240628	163900	125711800	2705	2705	2705	2705	0
279	20240628	163800	125711800	2705	2705	2705	2705	0
280	20240628	163700	125711800	2705	2705	2705	2705	0
281	20240628	163600	125711800	2705	2705	2705	2705	0
282	20240628	163500	125711800	2705	2705	2705	2705	0
283	20240628	163400	125711800	2705	2705	2705	2705	0
284	20240628	163300	125711800	2705	2705	2705	2705	0
285	20240628	163200	125711800	2705	2705	2705	2705	0
286	20240628	163100	125711800	2705	2705	2705	2705	0
287	20240628	163000	125711800	2705	2705	2705	2705	0
288	20240628	162900	125711800	2705	2705	2705	2705	0
289	20240628	162800	125711800	2705	2705	2705	2705	0
290	20240628	162700	125711800	2705	2705	2705	2705	0
291	20240628	162600	125711800	2705	2705	2705	2705	0
292	20240628	162500	125711800	2705	2705	2705	2705	0
293	20240628	162400	125711800	2705	2705	2705	2705	0
294	20240628	162300	125711800	2705	2705	2705	2705	0
295	20240628	162200	125711800	2705	2705	2705	2705	0
296	20240628	162100	125711800	2705	2705	2705	2705	0
297	20240628	162000	125711800	2705	2705	2705	2705	0
298	20240628	161900	125711800	2705	2705	2705	2705	0
299	20240628	161800	125711800	2705	2705	2705	2705	0
300	20240628	161700	125711800	2705	2705	2705	2705	0
301	20240628	161600	125711800	2705	2705	2705	2705	0
302	20240628	161500	125711800	2705	2705	2705	2705	11
303	20240628	161400	125711800	2705	2705	2705	2705	0
304	20240628	161300	125711800	2705	2705	2705	2705	0
305	20240628	161200	125711800	2705	2705	2705	2705	0
306	20240628	161100	125711800	2705	2705	2705	2705	0
307	20240628	161000	125711800	2705	2705	2705	2705	0
308	20240628	160900	125711800	2705	2705	2705	2705	0
309	20240628	160800	125711800	2705	2705	2705	2705	0
310	20240628	160700	125711800	2705	2705	2705	2705	0
311	20240628	160600	125711800	2705	2705	2705	2705	0
312	20240628	160500	125711800	2705	2705	2705	2705	0
313	20240628	160400	125711800	2705	2705	2705	2705	0
314	20240628	160300	125711800	2705	2705	2705	2705	0
315	20240628	160200	125711800	2705	2705	2705	2705	0
316	20240628	160100	125711800	2705	2705	2705	2705	0
317	20240628	160000	125711800	2705	2705	2705	2705	0
318	20240628	155900	125711800	2705	2705	2705	2705	0
319	20240628	155800	125711800	2705	2705	2705	2705	0
320	20240628	155700	125711800	2705	2705	2705	2705	0
321	20240628	155600	125711800	2705	2705	2705	2705	0
322	20240628	155500	125711800	2705	2705	2705	2705	0
323	20240628	155400	125711800	2705	2705	2705	2705	0
324	20240628	155300	125711800	2705	2705	2705	2705	0
325	20240628	155200	125711800	2705	2705	2705	2705	0
326	20240628	155100	125711800	2705	2705	2705	2705	0
327	20240628	155000	125711800	2705	2705	2705	2705	0
328	20240628	154900	125711800	2705	2705	2705	2705	0
329	20240628	154800	125711800	2705	2705	2705	2705	0
330	20240628	154700	125711800	2705	2705	2705	2705	0
331	20240628	154600	125711800	2705	2705	2705	2705	0
332	20240628	154500	125711800	2705	2705	2705	2705	11
333	20240628	154400	125711800	2705	2705	2705	2705	0
334	20240628	154300	125711800	2705	2705	2705	2705	0
335	20240628	154200	125711800	2705	2705	2705	2705	0
336	20240628	154100	125711800	2705	2705	2705	2705	0
337	20240628	154000	125711800	2705	2705	2705	2705	0
338	20240628	153900	125711800	2705	2705	2705	2705	0
339	20240628	153800	125711800	2705	2705	2705	2705	0
340	20240628	153700	125711800	2705	2705	2705	2705	0
341	20240628	153600	125711800	2705	2705	2705	2705	0
342	20240628	153500	125711800	2705	2705	2705	2705	0
343	20240628	153400	125711800	2705	2705	2705	2705	0
344	20240628	153300	125711800	2705	2705	2705	2705	0
345	20240628	153200	125711800	2705	2705	2705	2705	0
346	20240628	153100	125711800	2705	2705	2705	2705	0
347	20240628	153000	125711800	2705	2705	2705	2705	11
348	20240628	152900	125682045	2700	2700	2700	2700	0
349	20240628	152800	125682045	2700	2700	2700	2700	0
350	20240628	152700	125682045	2700	2700	2700	2700	0
351	20240628	152600	125682045	2700	2700	2700	2700	0
352	20240628	152500	125682045	2700	2700	2700	2700	0
353	20240628	152400	125682045	2700	2700	2700	2700	0
354	20240628	152300	125682045	2700	2700	2700	2700	0
355	20240628	152200	125682045	2700	2700	2700	2700	0
356	20240628	152100	125682045	2700	2700	2700	2700	0
357	20240628	152000	125682045	2700	2700	2700	2700	0
358	20240628	151900	125682045	2700	2700	2700	2700	0
359	20240628	151800	125682045	2700	2705	2705	2700	175
360	20240628	151700	125209540	2705	2705	2705	2705	4
361	20240628	151600	125198720	2705	2705	2705	2705	3
362	20240628	151500	125190605	2705	2705	2705	2705	3
363	20240628	151400	125182490	2705	2705	2705	2705	0
364	20240628	151300	125182490	2705	2705	2705	2705	0
365	20240628	151200	125182490	2705	2705	2705	2705	1
366	20240628	151100	125179785	2705	2705	2705	2705	1300
367	20240628	151000	121663285	2705	2705	2705	2705	0
368	20240628	150900	121663285	2705	2705	2705	2705	100
369	20240628	150800	121392785	2710	2710	2710	2710	0
370	20240628	150700	121392785	2710	2710	2710	2710	0
371	20240628	150600	121392785	2710	2710	2710	2710	0
372	20240628	150500	121392785	2710	2710	2710	2710	1
373	20240628	150400	121390075	2710	2700	2710	2700	293
374	20240628	150300	120597515	2700	2705	2705	2700	279
375	20240628	150200	119844175	2710	2710	2710	2710	100
376	20240628	150100	119573175	2710	2710	2710	2710	0
377	20240628	150000	119573175	2710	2710	2710	2710	5
378	20240628	145900	119559625	2710	2710	2710	2710	0
379	20240628	145800	119559625	2710	2710	2710	2710	0
380	20240628	145700	119559625	2710	2710	2710	2710	0
381	20240628	145600	119559625	2710	2710	2710	2710	0
382	20240628	145500	119559625	2710	2710	2710	2710	1
383	20240628	145400	119556915	2710	2710	2710	2710	0
384	20240628	145300	119556915	2710	2710	2710	2710	0
385	20240628	145200	119556915	2710	2710	2710	2710	0
386	20240628	145100	119556915	2710	2710	2710	2710	0
387	20240628	145000	119556915	2710	2710	2710	2710	0
388	20240628	144900	119556915	2710	2710	2710	2710	0
389	20240628	144800	119556915	2710	2710	2710	2710	500
390	20240628	144700	118201915	2710	2710	2710	2710	0
391	20240628	144600	118201915	2710	2710	2710	2710	0
392	20240628	144500	118201915	2710	2710	2710	2710	0
393	20240628	144400	118201915	2710	2710	2710	2710	0
394	20240628	144300	118201915	2710	2710	2710	2710	0
395	20240628	144200	118201915	2710	2710	2710	2710	0
396	20240628	144100	118201915	2710	2710	2710	2710	28
397	20240628	144000	118126035	2705	2705	2705	2705	0
398	20240628	143900	118126035	2705	2705	2705	2705	0
399	20240628	143800	118126035	2705	2705	2705	2705	116
400	20240628	143700	117812255	2705	2705	2705	2705	10
401	20240628	143600	117785205	2705	2705	2705	2705	751
402	20240628	143500	115753750	2705	2705	2705	2705	1065
403	20240628	143400	112872925	2705	2705	2705	2705	0
404	20240628	143300	112872925	2705	2705	2705	2705	0
405	20240628	143200	112872925	2705	2705	2705	2705	0
406	20240628	143100	112872925	2705	2705	2705	2705	24
407	20240628	143000	112808005	2705	2705	2705	2705	55
408	20240628	142900	112659230	2700	2700	2700	2700	0
409	20240628	142800	112659230	2700	2700	2700	2700	0
410	20240628	142700	112659230	2700	2700	2700	2700	0
411	20240628	142600	112659230	2700	2700	2700	2700	1688
412	20240628	142500	108101630	2705	2705	2705	2705	0
413	20240628	142400	108101630	2705	2705	2705	2705	0
414	20240628	142300	108101630	2705	2705	2705	2705	0
415	20240628	142200	108101630	2705	2705	2705	2705	3
416	20240628	142100	108093515	2705	2705	2705	2705	0
417	20240628	142000	108093515	2705	2705	2705	2705	0
418	20240628	141900	108093515	2705	2705	2705	2705	0
419	20240628	141800	108093515	2705	2705	2705	2705	10
420	20240628	141700	108066465	2705	2705	2705	2705	0
421	20240628	141600	108066465	2705	2705	2705	2705	0
422	20240628	141500	108066465	2705	2705	2705	2705	300
423	20240628	141400	107254965	2705	2705	2705	2705	0
424	20240628	141300	107254965	2705	2705	2705	2705	699
425	20240628	141200	105364170	2705	2705	2705	2705	100
426	20240628	141100	105093670	2705	2705	2705	2705	31
427	20240628	141000	105009815	2700	2700	2700	2700	0
428	20240628	140900	105009815	2700	2700	2700	2700	0
429	20240628	140800	105009815	2700	2705	2705	2700	3637
430	20240628	140700	95189910	2705	2700	2705	2700	327
431	20240628	140600	94306460	2705	2705	2705	2705	363
432	20240628	140500	93324545	2705	2705	2705	2705	1
433	20240628	140400	93321840	2705	2710	2710	2705	942
434	20240628	140300	90772300	2725	2725	2725	2725	0
435	20240628	140200	90772300	2725	2725	2725	2725	0
436	20240628	140100	90772300	2725	2725	2725	2725	0
437	20240628	140000	90772300	2725	2725	2725	2725	0
438	20240628	135900	90772300	2725	2725	2725	2725	0
439	20240628	135800	90772300	2725	2725	2725	2725	0
440	20240628	135700	90772300	2725	2725	2725	2725	0
441	20240628	135600	90772300	2725	2725	2725	2725	0
442	20240628	135500	90772300	2725	2725	2725	2725	0
443	20240628	135400	90772300	2725	2725	2725	2725	0
444	20240628	135300	90772300	2725	2725	2725	2725	0
445	20240628	135200	90772300	2725	2725	2725	2725	0
446	20240628	135100	90772300	2725	2725	2725	2725	0
447	20240628	135000	90772300	2725	2725	2725	2725	0
448	20240628	134900	90772300	2725	2725	2725	2725	0
449	20240628	134800	90772300	2725	2725	2725	2725	0
450	20240628	134700	90772300	2725	2725	2725	2725	0
451	20240628	134600	90772300	2725	2725	2725	2725	0
452	20240628	134500	90772300	2725	2715	2725	2700	4230
453	20240628	134400	79331120	2725	2725	2725	2725	0
454	20240628	134300	79331120	2725	2720	2725	2720	196
455	20240628	134200	78797510	2725	2725	2725	2725	0
456	20240628	134100	78797510	2725	2725	2725	2725	100
457	20240628	134000	78525010	2730	2730	2730	2730	0
458	20240628	133900	78525010	2730	2730	2730	2730	0
459	20240628	133800	78525010	2730	2730	2730	2730	38
460	20240628	133700	78421270	2730	2730	2730	2730	0
461	20240628	133600	78421270	2730	2730	2730	2730	1
462	20240628	133500	78418540	2730	2730	2730	2730	100
463	20240628	133400	78145540	2730	2730	2730	2730	0
464	20240628	133300	78145540	2730	2730	2730	2730	0
465	20240628	133200	78145540	2730	2730	2730	2730	0
466	20240628	133100	78145540	2730	2730	2730	2730	0
467	20240628	133000	78145540	2730	2730	2730	2730	0
468	20240628	132900	78145540	2730	2730	2730	2730	0
469	20240628	132800	78145540	2730	2730	2730	2730	0
470	20240628	132700	78145540	2730	2730	2730	2730	0
471	20240628	132600	78145540	2730	2730	2730	2730	0
472	20240628	132500	78145540	2730	2730	2730	2730	0
473	20240628	132400	78145540	2730	2730	2730	2730	0
474	20240628	132300	78145540	2730	2730	2730	2730	0
475	20240628	132200	78145540	2730	2730	2730	2730	0
476	20240628	132100	78145540	2730	2730	2730	2730	1
477	20240628	132000	78142810	2715	2715	2715	2715	0
478	20240628	131900	78142810	2715	2715	2715	2715	0
479	20240628	131800	78142810	2715	2715	2715	2715	0
480	20240628	131700	78142810	2715	2715	2715	2715	0
481	20240628	131600	78142810	2715	2715	2715	2715	0
482	20240628	131500	78142810	2715	2715	2715	2715	0
483	20240628	131400	78142810	2715	2715	2715	2715	0
484	20240628	131300	78142810	2715	2715	2715	2715	0
485	20240628	131200	78142810	2715	2715	2715	2715	0
486	20240628	131100	78142810	2715	2715	2715	2715	0
487	20240628	131000	78142810	2715	2715	2715	2715	0
488	20240628	130900	78142810	2715	2715	2715	2715	2006
489	20240628	130800	72696520	2715	2715	2715	2715	0
490	20240628	130700	72696520	2715	2715	2715	2715	0
491	20240628	130600	72696520	2715	2715	2715	2715	0
492	20240628	130500	72696520	2715	2720	2720	2715	400
493	20240628	130400	71610510	2730	2730	2730	2730	7
494	20240628	130300	71591400	2730	2730	2730	2730	0
495	20240628	130200	71591400	2730	2730	2730	2730	0
496	20240628	130100	71591400	2730	2730	2730	2730	0
497	20240628	130000	71591400	2730	2730	2730	2730	0
498	20240628	125900	71591400	2730	2730	2730	2730	0
499	20240628	125800	71591400	2730	2730	2730	2730	2
500	20240628	125700	71585940	2730	2730	2730	2730	0
501	20240628	125600	71585940	2730	2730	2730	2730	2
502	20240628	125500	71580480	2730	2725	2730	2725	20
503	20240628	125400	71525975	2725	2725	2725	2725	0
504	20240628	125300	71525975	2725	2725	2725	2725	37
505	20240628	125200	71425150	2725	2725	2725	2725	0
506	20240628	125100	71425150	2725	2720	2725	2720	200
507	20240628	125000	70880650	2725	2725	2725	2725	0
508	20240628	124900	70880650	2725	2725	2725	2725	10
509	20240628	124800	70853400	2725	2720	2725	2720	199
510	20240628	124700	70311625	2725	2725	2725	2725	0
511	20240628	124600	70311625	2725	2725	2725	2725	8
512	20240628	124500	70289825	2725	2725	2725	2725	9
513	20240628	124400	70265300	2725	2720	2725	2715	278
514	20240628	124300	69510010	2715	2730	2730	2715	552
515	20240628	124200	68008600	2730	2730	2730	2730	0
516	20240628	124100	68008600	2730	2730	2730	2730	0
517	20240628	124000	68008600	2730	2730	2730	2730	1
518	20240628	123900	68005870	2735	2735	2735	2735	0
519	20240628	123800	68005870	2735	2735	2735	2735	0
520	20240628	123700	68005870	2735	2735	2735	2735	0
521	20240628	123600	68005870	2735	2735	2735	2735	0
522	20240628	123500	68005870	2735	2735	2735	2735	0
523	20240628	123400	68005870	2735	2735	2735	2735	0
524	20240628	123300	68005870	2735	2735	2735	2735	0
525	20240628	123200	68005870	2735	2735	2735	2735	0
526	20240628	123100	68005870	2735	2735	2735	2735	0
527	20240628	123000	68005870	2735	2735	2735	2735	4
528	20240628	122900	67994930	2735	2735	2735	2735	22
529	20240628	122800	67934760	2735	2735	2735	2735	0
530	20240628	122700	67934760	2735	2735	2735	2735	26
531	20240628	122600	67863650	2735	2735	2735	2735	0
532	20240628	122500	67863650	2735	2735	2735	2735	0
533	20240628	122400	67863650	2735	2735	2735	2735	18
534	20240628	122300	67814420	2735	2735	2735	2735	0
535	20240628	122200	67814420	2735	2735	2735	2735	1
536	20240628	122100	67811685	2735	2735	2735	2735	0
537	20240628	122000	67811685	2735	2735	2735	2735	6
538	20240628	121900	67795275	2735	2735	2735	2735	0
539	20240628	121800	67795275	2735	2735	2735	2735	0
540	20240628	121700	67795275	2735	2735	2735	2735	0
541	20240628	121600	67795275	2735	2735	2735	2735	0
542	20240628	121500	67795275	2735	2735	2735	2735	5
543	20240628	121400	67781600	2735	2735	2735	2735	0
544	20240628	121300	67781600	2735	2735	2735	2735	0
545	20240628	121200	67781600	2735	2735	2735	2735	40
546	20240628	121100	67672200	2735	2735	2735	2735	32
547	20240628	121000	67584680	2735	2735	2735	2735	0
548	20240628	120900	67584680	2735	2735	2735	2735	0
549	20240628	120800	67584680	2735	2735	2735	2735	0
550	20240628	120700	67584680	2735	2725	2735	2720	40
551	20240628	120600	67475750	2735	2735	2735	2735	0
552	20240628	120500	67475750	2735	2735	2735	2735	0
553	20240628	120400	67475750	2735	2735	2735	2735	0
554	20240628	120300	67475750	2735	2735	2735	2735	0
555	20240628	120200	67475750	2735	2735	2735	2735	100
556	20240628	120100	67202250	2735	2735	2735	2735	0
557	20240628	120000	67202250	2735	2735	2735	2735	0
558	20240628	115900	67202250	2735	2735	2735	2735	0
559	20240628	115800	67202250	2735	2735	2735	2735	0
560	20240628	115700	67202250	2735	2735	2735	2735	0
561	20240628	115600	67202250	2735	2730	2735	2730	323
562	20240628	115500	66319540	2730	2730	2730	2730	6
563	20240628	115400	66303160	2730	2730	2730	2730	5
564	20240628	115300	66289510	2730	2730	2730	2730	0
565	20240628	115200	66289510	2730	2730	2730	2730	0
566	20240628	115100	66289510	2730	2725	2730	2725	637
567	20240628	115000	64552095	2725	2725	2725	2725	40
568	20240628	114900	64443095	2730	2725	2730	2725	207
569	20240628	114800	63878020	2725	2725	2725	2725	368
570	20240628	114700	62875220	2725	2725	2725	2725	0
571	20240628	114600	62875220	2725	2725	2725	2725	0
572	20240628	114500	62875220	2725	2725	2725	2725	20
573	20240628	114400	62820720	2725	2725	2725	2725	20
574	20240628	114300	62766220	2725	2725	2725	2725	0
575	20240628	114200	62766220	2725	2725	2725	2725	0
576	20240628	114100	62766220	2725	2725	2725	2725	0
577	20240628	114000	62766220	2725	2725	2725	2725	0
578	20240628	113900	62766220	2725	2725	2725	2725	288
579	20240628	113800	61981420	2725	2725	2725	2725	0
580	20240628	113700	61981420	2725	2725	2725	2725	4
581	20240628	113600	61970520	2725	2725	2725	2725	0
582	20240628	113500	61970520	2725	2725	2725	2725	0
583	20240628	113400	61970520	2725	2725	2725	2725	0
584	20240628	113300	61970520	2725	2725	2725	2725	0
585	20240628	113200	61970520	2725	2725	2725	2725	20
586	20240628	113100	61916020	2725	2725	2725	2725	0
587	20240628	113000	61916020	2725	2725	2725	2725	18
588	20240628	112900	61866970	2710	2710	2710	2710	0
589	20240628	112800	61866970	2710	2710	2710	2710	0
590	20240628	112700	61866970	2710	2710	2710	2710	0
591	20240628	112600	61866970	2710	2710	2710	2710	2
592	20240628	112500	61861550	2710	2710	2710	2710	0
593	20240628	112400	61861550	2710	2710	2710	2710	10
594	20240628	112300	61834450	2705	2705	2705	2705	0
595	20240628	112200	61834450	2705	2705	2705	2705	0
596	20240628	112100	61834450	2705	2705	2705	2705	0
597	20240628	112000	61834450	2705	2705	2705	2705	0
598	20240628	111900	61834450	2705	2705	2705	2705	0
599	20240628	111800	61834450	2705	2715	2715	2705	219
600	20240628	111700	61241775	2705	2705	2705	2705	0
601	20240628	111600	61241775	2705	2705	2705	2705	0
602	20240628	111500	61241775	2705	2705	2705	2705	0
603	20240628	111400	61241775	2705	2705	2705	2705	0
604	20240628	111300	61241775	2705	2705	2705	2705	0
605	20240628	111200	61241775	2705	2705	2705	2705	0
606	20240628	111100	61241775	2705	2705	2705	2705	0
607	20240628	111000	61241775	2705	2705	2705	2705	0
608	20240628	110900	61241775	2705	2705	2705	2705	0
609	20240628	110800	61241775	2705	2705	2705	2705	0
610	20240628	110700	61241775	2705	2705	2705	2705	0
611	20240628	110600	61241775	2705	2720	2720	2705	284
612	20240628	110500	60472900	2705	2705	2705	2705	0
613	20240628	110400	60472900	2705	2705	2705	2705	0
614	20240628	110300	60472900	2705	2705	2705	2705	0
615	20240628	110200	60472900	2705	2705	2705	2705	0
616	20240628	110100	60472900	2705	2705	2705	2705	0
617	20240628	110000	60472900	2705	2705	2705	2705	0
618	20240628	105900	60472900	2705	2705	2705	2705	0
619	20240628	105800	60472900	2705	2705	2705	2705	0
620	20240628	105700	60472900	2705	2705	2705	2705	0
621	20240628	105600	60472900	2705	2705	2705	2705	0
622	20240628	105500	60472900	2705	2705	2705	2705	0
623	20240628	105400	60472900	2705	2705	2705	2705	0
624	20240628	105300	60472900	2705	2705	2705	2705	0
625	20240628	105200	60472900	2705	2705	2705	2705	0
626	20240628	105100	60472900	2705	2705	2705	2705	0
627	20240628	105000	60472900	2705	2705	2705	2705	0
628	20240628	104900	60472900	2705	2705	2705	2705	0
629	20240628	104800	60472900	2705	2705	2705	2705	0
630	20240628	104700	60472900	2705	2705	2705	2705	0
631	20240628	104600	60472900	2705	2705	2705	2705	31
632	20240628	104500	60389045	2705	2705	2705	2705	0
633	20240628	104400	60389045	2705	2705	2705	2705	0
634	20240628	104300	60389045	2705	2705	2705	2705	0
635	20240628	104200	60389045	2705	2705	2705	2705	0
636	20240628	104100	60389045	2705	2705	2705	2705	0
637	20240628	104000	60389045	2705	2705	2705	2705	0
638	20240628	103900	60389045	2705	2705	2705	2705	20
639	20240628	103800	60334945	2705	2705	2705	2705	20
640	20240628	103700	60280845	2705	2705	2705	2705	0
641	20240628	103600	60280845	2705	2705	2705	2705	10
642	20240628	103500	60253795	2690	2690	2690	2690	0
643	20240628	103400	60253795	2690	2690	2690	2690	0
644	20240628	103300	60253795	2690	2700	2700	2690	920
645	20240628	103200	57775235	2710	2710	2710	2710	21
646	20240628	103100	57718325	2700	2700	2700	2700	0
647	20240628	103000	57718325	2700	2700	2700	2700	395
648	20240628	102900	56651825	2690	2690	2690	2690	0
649	20240628	102800	56651825	2690	2690	2690	2690	0
650	20240628	102700	56651825	2690	2690	2690	2690	0
651	20240628	102600	56651825	2690	2690	2690	2690	0
652	20240628	102500	56651825	2690	2705	2705	2690	3000
653	20240628	102400	48560395	2705	2705	2705	2705	0
654	20240628	102300	48560395	2705	2705	2705	2705	312
655	20240628	102200	47716435	2705	2705	2705	2705	0
656	20240628	102100	47716435	2705	2715	2715	2705	180
657	20240628	102000	47228375	2740	2740	2740	2740	5
658	20240628	101900	47214675	2740	2740	2740	2740	0
659	20240628	101800	47214675	2740	2740	2740	2740	5
660	20240628	101700	47200975	2740	2740	2740	2740	8
661	20240628	101600	47179055	2740	2740	2740	2740	0
662	20240628	101500	47179055	2740	2740	2740	2740	456
663	20240628	101400	45929615	2740	2740	2740	2740	0
664	20240628	101300	45929615	2740	2740	2740	2740	0
665	20240628	101200	45929615	2740	2740	2740	2740	0
666	20240628	101100	45929615	2740	2740	2740	2740	198
667	20240628	101000	45387095	2740	2740	2740	2740	0
668	20240628	100900	45387095	2740	2740	2740	2740	0
669	20240628	100800	45387095	2740	2740	2740	2740	0
670	20240628	100700	45387095	2740	2740	2740	2740	508
671	20240628	100600	43995175	2740	2740	2740	2740	0
672	20240628	100500	43995175	2740	2740	2740	2740	1
673	20240628	100400	43992435	2740	2740	2740	2740	0
674	20240628	100300	43992435	2740	2740	2740	2740	0
675	20240628	100200	43992435	2740	2740	2740	2740	0
676	20240628	100100	43992435	2740	2740	2740	2740	9
677	20240628	100000	43967775	2740	2740	2740	2740	0
678	20240628	095900	43967775	2740	2735	2740	2735	5
679	20240628	095800	43954095	2735	2735	2735	2735	1
680	20240628	095700	43951360	2735	2735	2735	2735	50
681	20240628	095600	43814610	2735	2735	2735	2735	0
682	20240628	095500	43814610	2735	2735	2735	2735	25
683	20240628	095400	43746235	2735	2735	2735	2735	6
684	20240628	095300	43729825	2735	2735	2735	2735	0
685	20240628	095200	43729825	2735	2735	2735	2735	0
686	20240628	095100	43729825	2735	2735	2735	2735	0
687	20240628	095000	43729825	2735	2735	2735	2735	1
688	20240628	094900	43727090	2695	2705	2705	2695	83
689	20240628	094800	43502875	2735	2720	2735	2720	191
690	20240628	094700	42980715	2720	2710	2720	2710	153
691	20240628	094600	42565415	2710	2710	2710	2710	1
692	20240628	094500	42562705	2695	2695	2695	2695	0
693	20240628	094400	42562705	2695	2700	2700	2695	400
694	20240628	094300	41484270	2695	2695	2695	2695	0
695	20240628	094200	41484270	2695	2695	2695	2695	0
696	20240628	094100	41484270	2695	2695	2695	2695	0
697	20240628	094000	41484270	2695	2705	2705	2695	200
698	20240628	093900	40944140	2735	2735	2735	2735	0
699	20240628	093800	40944140	2735	2735	2735	2735	1
700	20240628	093700	40941405	2705	2705	2705	2705	10
701	20240628	093600	40914355	2695	2695	2695	2695	0
702	20240628	093500	40914355	2695	2695	2695	2695	0
703	20240628	093400	40914355	2695	2700	2700	2695	390
704	20240628	093300	39862520	2690	2715	2715	2690	3031
705	20240628	093200	31654345	2720	2720	2720	2720	0
706	20240628	093100	31654345	2720	2720	2720	2720	0
707	20240628	093000	31654345	2720	2720	2720	2720	0
708	20240628	092900	31654345	2720	2720	2725	2720	2481
709	20240628	092800	24905275	2715	2715	2715	2715	0
710	20240628	092700	24905275	2715	2715	2715	2715	0
711	20240628	092600	24905275	2715	2715	2715	2715	0
712	20240628	092500	24905275	2715	2715	2715	2715	0
713	20240628	092400	24905275	2715	2715	2715	2715	448
714	20240628	092300	23688955	2720	2720	2720	2720	0
715	20240628	092200	23688955	2720	2720	2720	2720	0
716	20240628	092100	23688955	2720	2720	2720	2720	2
717	20240628	092000	23683515	2715	2715	2715	2715	0
718	20240628	091900	23683515	2715	2720	2720	2715	342
719	20240628	091800	22754885	2720	2720	2720	2720	0
720	20240628	091700	22754885	2720	2720	2720	2720	0
721	20240628	091600	22754885	2720	2720	2720	2715	3581
722	20240628	091500	13027285	2725	2730	2730	2725	581
723	20240628	091400	11443025	2735	2745	2745	2735	186
724	20240628	091300	10934225	2755	2750	2755	2730	1655
725	20240628	091200	6401110	2775	2775	2775	2775	0
726	20240628	091100	6401110	2775	2775	2775	2775	0
727	20240628	091000	6401110	2775	2775	2775	2775	0
728	20240628	090900	6401110	2775	2775	2775	2775	0
729	20240628	090800	6401110	2775	2775	2775	2775	0
730	20240628	090700	6401110	2775	2775	2775	2775	23
731	20240628	090600	6337285	2745	2745	2745	2745	11
732	20240628	090500	6307090	2745	2745	2745	2745	0
733	20240628	090400	6307090	2745	2780	2780	2745	9
734	20240628	090300	6282105	2780	2780	2780	2780	100
735	20240628	090200	6004105	2785	2785	2785	2785	0
736	20240628	090100	6004105	2785	2740	2785	2740	11
737	20240628	090000	5973610	2705	2785	2785	2640	2198