KissMeData/139480/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	203000	7105284000	56500	56500	56500	56500	7664
3	20240628	202900	7105284000	56500	56500	56500	56500	0
4	20240628	202800	7105284000	56500	56500	56500	56500	0
5	20240628	202700	7105284000	56500	56500	56500	56500	0
6	20240628	202600	7105284000	56500	56500	56500	56500	0
7	20240628	202500	7105284000	56500	56500	56500	56500	0
8	20240628	202400	7105284000	56500	56500	56500	56500	0
9	20240628	202300	7105284000	56500	56500	56500	56500	0
10	20240628	202200	7105284000	56500	56500	56500	56500	0
11	20240628	202100	7105284000	56500	56500	56500	56500	0
12	20240628	202000	7105284000	56500	56500	56500	56500	0
13	20240628	201900	7105284000	56500	56500	56500	56500	0
14	20240628	201800	7105284000	56500	56500	56500	56500	0
15	20240628	201700	7105284000	56500	56500	56500	56500	0
16	20240628	201600	7105284000	56500	56500	56500	56500	0
17	20240628	201500	7105284000	56500	56500	56500	56500	0
18	20240628	201400	7105284000	56500	56500	56500	56500	0
19	20240628	201300	7105284000	56500	56500	56500	56500	0
20	20240628	201200	7105284000	56500	56500	56500	56500	0
21	20240628	201100	7105284000	56500	56500	56500	56500	0
22	20240628	201000	7105284000	56500	56500	56500	56500	0
23	20240628	200900	7105284000	56500	56500	56500	56500	0
24	20240628	200800	7105284000	56500	56500	56500	56500	0
25	20240628	200700	7105284000	56500	56500	56500	56500	0
26	20240628	200600	7105284000	56500	56500	56500	56500	0
27	20240628	200500	7105284000	56500	56500	56500	56500	0
28	20240628	200400	7105284000	56500	56500	56500	56500	0
29	20240628	200300	7105284000	56500	56500	56500	56500	0
30	20240628	200200	7105284000	56500	56500	56500	56500	0
31	20240628	200100	7105284000	56500	56500	56500	56500	0
32	20240628	200000	7105284000	56500	56500	56500	56500	7664
33	20240628	195900	7105284000	56500	56500	56500	56500	0
34	20240628	195800	7105284000	56500	56500	56500	56500	0
35	20240628	195700	7105284000	56500	56500	56500	56500	0
36	20240628	195600	7105284000	56500	56500	56500	56500	0
37	20240628	195500	7105284000	56500	56500	56500	56500	0
38	20240628	195400	7105284000	56500	56500	56500	56500	0
39	20240628	195300	7105284000	56500	56500	56500	56500	0
40	20240628	195200	7105284000	56500	56500	56500	56500	0
41	20240628	195100	7105284000	56500	56500	56500	56500	0
42	20240628	195000	7105284000	56500	56500	56500	56500	0
43	20240628	194900	7105284000	56500	56500	56500	56500	0
44	20240628	194800	7105284000	56500	56500	56500	56500	0
45	20240628	194700	7105284000	56500	56500	56500	56500	0
46	20240628	194600	7105284000	56500	56500	56500	56500	0
47	20240628	194500	7105284000	56500	56500	56500	56500	0
48	20240628	194400	7105284000	56500	56500	56500	56500	0
49	20240628	194300	7105284000	56500	56500	56500	56500	0
50	20240628	194200	7105284000	56500	56500	56500	56500	0
51	20240628	194100	7105284000	56500	56500	56500	56500	0
52	20240628	194000	7105284000	56500	56500	56500	56500	0
53	20240628	193900	7105284000	56500	56500	56500	56500	0
54	20240628	193800	7105284000	56500	56500	56500	56500	0
55	20240628	193700	7105284000	56500	56500	56500	56500	0
56	20240628	193600	7105284000	56500	56500	56500	56500	0
57	20240628	193500	7105284000	56500	56500	56500	56500	0
58	20240628	193400	7105284000	56500	56500	56500	56500	0
59	20240628	193300	7105284000	56500	56500	56500	56500	0
60	20240628	193200	7105284000	56500	56500	56500	56500	0
61	20240628	193100	7105284000	56500	56500	56500	56500	0
62	20240628	193000	7105284000	56500	56500	56500	56500	7664
63	20240628	192900	7105284000	56500	56500	56500	56500	0
64	20240628	192800	7105284000	56500	56500	56500	56500	0
65	20240628	192700	7105284000	56500	56500	56500	56500	0
66	20240628	192600	7105284000	56500	56500	56500	56500	0
67	20240628	192500	7105284000	56500	56500	56500	56500	0
68	20240628	192400	7105284000	56500	56500	56500	56500	0
69	20240628	192300	7105284000	56500	56500	56500	56500	0
70	20240628	192200	7105284000	56500	56500	56500	56500	0
71	20240628	192100	7105284000	56500	56500	56500	56500	0
72	20240628	192000	7105284000	56500	56500	56500	56500	0
73	20240628	191900	7105284000	56500	56500	56500	56500	0
74	20240628	191800	7105284000	56500	56500	56500	56500	0
75	20240628	191700	7105284000	56500	56500	56500	56500	0
76	20240628	191600	7105284000	56500	56500	56500	56500	0
77	20240628	191500	7105284000	56500	56500	56500	56500	0
78	20240628	191400	7105284000	56500	56500	56500	56500	0
79	20240628	191300	7105284000	56500	56500	56500	56500	0
80	20240628	191200	7105284000	56500	56500	56500	56500	0
81	20240628	191100	7105284000	56500	56500	56500	56500	0
82	20240628	191000	7105284000	56500	56500	56500	56500	0
83	20240628	190900	7105284000	56500	56500	56500	56500	0
84	20240628	190800	7105284000	56500	56500	56500	56500	0
85	20240628	190700	7105284000	56500	56500	56500	56500	0
86	20240628	190600	7105284000	56500	56500	56500	56500	0
87	20240628	190500	7105284000	56500	56500	56500	56500	0
88	20240628	190400	7105284000	56500	56500	56500	56500	0
89	20240628	190300	7105284000	56500	56500	56500	56500	0
90	20240628	190200	7105284000	56500	56500	56500	56500	0
91	20240628	190100	7105284000	56500	56500	56500	56500	0
92	20240628	190000	7105284000	56500	56500	56500	56500	7664
93	20240628	185900	7105284000	56500	56500	56500	56500	0
94	20240628	185800	7105284000	56500	56500	56500	56500	0
95	20240628	185700	7105284000	56500	56500	56500	56500	0
96	20240628	185600	7105284000	56500	56500	56500	56500	0
97	20240628	185500	7105284000	56500	56500	56500	56500	0
98	20240628	185400	7105284000	56500	56500	56500	56500	0
99	20240628	185300	7105284000	56500	56500	56500	56500	0
100	20240628	185200	7105284000	56500	56500	56500	56500	0
101	20240628	185100	7105284000	56500	56500	56500	56500	0
102	20240628	185000	7105284000	56500	56500	56500	56500	0
103	20240628	184900	7105284000	56500	56500	56500	56500	0
104	20240628	184800	7105284000	56500	56500	56500	56500	0
105	20240628	184700	7105284000	56500	56500	56500	56500	0
106	20240628	184600	7105284000	56500	56500	56500	56500	0
107	20240628	184500	7105284000	56500	56500	56500	56500	0
108	20240628	184400	7105284000	56500	56500	56500	56500	0
109	20240628	184300	7105284000	56500	56500	56500	56500	0
110	20240628	184200	7105284000	56500	56500	56500	56500	0
111	20240628	184100	7105284000	56500	56500	56500	56500	0
112	20240628	184000	7105284000	56500	56500	56500	56500	0
113	20240628	183900	7105284000	56500	56500	56500	56500	0
114	20240628	183800	7105284000	56500	56500	56500	56500	0
115	20240628	183700	7105284000	56500	56500	56500	56500	0
116	20240628	183600	7105284000	56500	56500	56500	56500	0
117	20240628	183500	7105284000	56500	56500	56500	56500	0
118	20240628	183400	7105284000	56500	56500	56500	56500	0
119	20240628	183300	7105284000	56500	56500	56500	56500	0
120	20240628	183200	7105284000	56500	56500	56500	56500	0
121	20240628	183100	7105284000	56500	56500	56500	56500	0
122	20240628	183000	7105284000	56500	56500	56500	56500	7664
123	20240628	182900	7105284000	56500	56500	56500	56500	0
124	20240628	182800	7105284000	56500	56500	56500	56500	0
125	20240628	182700	7105284000	56500	56500	56500	56500	0
126	20240628	182600	7105284000	56500	56500	56500	56500	0
127	20240628	182500	7105284000	56500	56500	56500	56500	0
128	20240628	182400	7105284000	56500	56500	56500	56500	0
129	20240628	182300	7105284000	56500	56500	56500	56500	0
130	20240628	182200	7105284000	56500	56500	56500	56500	0
131	20240628	182100	7105284000	56500	56500	56500	56500	0
132	20240628	182000	7105284000	56500	56500	56500	56500	0
133	20240628	181900	7105284000	56500	56500	56500	56500	0
134	20240628	181800	7105284000	56500	56500	56500	56500	0
135	20240628	181700	7105284000	56500	56500	56500	56500	0
136	20240628	181600	7105284000	56500	56500	56500	56500	0
137	20240628	181500	7105284000	56500	56500	56500	56500	0
138	20240628	181400	7105284000	56500	56500	56500	56500	0
139	20240628	181300	7105284000	56500	56500	56500	56500	0
140	20240628	181200	7105284000	56500	56500	56500	56500	0
141	20240628	181100	7105284000	56500	56500	56500	56500	0
142	20240628	181000	7105284000	56500	56500	56500	56500	0
143	20240628	180900	7105284000	56500	56500	56500	56500	0
144	20240628	180800	7105284000	56500	56500	56500	56500	0
145	20240628	180700	7105284000	56500	56500	56500	56500	0
146	20240628	180600	7105284000	56500	56500	56500	56500	0
147	20240628	180500	7105284000	56500	56500	56500	56500	0
148	20240628	180400	7105284000	56500	56500	56500	56500	0
149	20240628	180300	7105284000	56500	56500	56500	56500	0
150	20240628	180200	7105284000	56500	56500	56500	56500	0
151	20240628	180100	7105284000	56500	56500	56500	56500	0
152	20240628	180000	7105284000	56500	56500	56500	56500	7664
153	20240628	175900	7105284000	56500	56500	56500	56500	0
154	20240628	175800	7105284000	56500	56500	56500	56500	0
155	20240628	175700	7105284000	56500	56500	56500	56500	0
156	20240628	175600	7105284000	56500	56500	56500	56500	0
157	20240628	175500	7105284000	56500	56500	56500	56500	0
158	20240628	175400	7105284000	56500	56500	56500	56500	0
159	20240628	175300	7105284000	56500	56500	56500	56500	0
160	20240628	175200	7105284000	56500	56500	56500	56500	0
161	20240628	175100	7105284000	56500	56500	56500	56500	0
162	20240628	175000	7105284000	56500	56500	56500	56500	0
163	20240628	174900	7105284000	56500	56500	56500	56500	0
164	20240628	174800	7105284000	56500	56500	56500	56500	0
165	20240628	174700	7105284000	56500	56500	56500	56500	0
166	20240628	174600	7105284000	56500	56500	56500	56500	0
167	20240628	174500	7105284000	56500	56500	56500	56500	0
168	20240628	174400	7105284000	56500	56500	56500	56500	0
169	20240628	174300	7105284000	56500	56500	56500	56500	0
170	20240628	174200	7105284000	56500	56500	56500	56500	0
171	20240628	174100	7105284000	56500	56500	56500	56500	0
172	20240628	174000	7105284000	56500	56500	56500	56500	0
173	20240628	173900	7105284000	56500	56500	56500	56500	0
174	20240628	173800	7105284000	56500	56500	56500	56500	0
175	20240628	173700	7105284000	56500	56500	56500	56500	0
176	20240628	173600	7105284000	56500	56500	56500	56500	0
177	20240628	173500	7105284000	56500	56500	56500	56500	0
178	20240628	173400	7105284000	56500	56500	56500	56500	0
179	20240628	173300	7105284000	56500	56500	56500	56500	0
180	20240628	173200	7105284000	56500	56500	56500	56500	0
181	20240628	173100	7105284000	56500	56500	56500	56500	0
182	20240628	173000	7105284000	56500	56500	56500	56500	7664
183	20240628	172900	7105284000	56500	56500	56500	56500	0
184	20240628	172800	7105284000	56500	56500	56500	56500	0
185	20240628	172700	7105284000	56500	56500	56500	56500	0
186	20240628	172600	7105284000	56500	56500	56500	56500	0
187	20240628	172500	7105284000	56500	56500	56500	56500	0
188	20240628	172400	7105284000	56500	56500	56500	56500	0
189	20240628	172300	7105284000	56500	56500	56500	56500	0
190	20240628	172200	7105284000	56500	56500	56500	56500	0
191	20240628	172100	7105284000	56500	56500	56500	56500	0
192	20240628	172000	7105284000	56500	56500	56500	56500	0
193	20240628	171900	7105284000	56500	56500	56500	56500	0
194	20240628	171800	7105284000	56500	56500	56500	56500	0
195	20240628	171700	7105284000	56500	56500	56500	56500	0
196	20240628	171600	7105284000	56500	56500	56500	56500	0
197	20240628	171500	7105284000	56500	56500	56500	56500	0
198	20240628	171400	7105284000	56500	56500	56500	56500	0
199	20240628	171300	7105284000	56500	56500	56500	56500	0
200	20240628	171200	7105284000	56500	56500	56500	56500	0
201	20240628	171100	7105284000	56500	56500	56500	56500	0
202	20240628	171000	7105284000	56500	56500	56500	56500	0
203	20240628	170900	7105284000	56500	56500	56500	56500	0
204	20240628	170800	7105284000	56500	56500	56500	56500	0
205	20240628	170700	7105284000	56500	56500	56500	56500	0
206	20240628	170600	7105284000	56500	56500	56500	56500	0
207	20240628	170500	7105284000	56500	56500	56500	56500	0
208	20240628	170400	7105284000	56500	56500	56500	56500	0
209	20240628	170300	7105284000	56500	56500	56500	56500	0
210	20240628	170200	7105284000	56500	56500	56500	56500	0
211	20240628	170100	7105284000	56500	56500	56500	56500	0
212	20240628	170000	7105284000	56500	56500	56500	56500	7664
213	20240628	165900	7105284000	56500	56500	56500	56500	0
214	20240628	165800	7105284000	56500	56500	56500	56500	0
215	20240628	165700	7105284000	56500	56500	56500	56500	0
216	20240628	165600	7105284000	56500	56500	56500	56500	0
217	20240628	165500	7105284000	56500	56500	56500	56500	0
218	20240628	165400	7105284000	56500	56500	56500	56500	0
219	20240628	165300	7105284000	56500	56500	56500	56500	0
220	20240628	165200	7105284000	56500	56500	56500	56500	0
221	20240628	165100	7105284000	56500	56500	56500	56500	0
222	20240628	165000	7105284000	56500	56500	56500	56500	0
223	20240628	164900	7105284000	56500	56500	56500	56500	0
224	20240628	164800	7105284000	56500	56500	56500	56500	0
225	20240628	164700	7105284000	56500	56500	56500	56500	0
226	20240628	164600	7105284000	56500	56500	56500	56500	0
227	20240628	164500	7105284000	56500	56500	56500	56500	0
228	20240628	164400	7105284000	56500	56500	56500	56500	0
229	20240628	164300	7105284000	56500	56500	56500	56500	0
230	20240628	164200	7105284000	56500	56500	56500	56500	0
231	20240628	164100	7105284000	56500	56500	56500	56500	0
232	20240628	164000	7105284000	56500	56500	56500	56500	0
233	20240628	163900	7105284000	56500	56500	56500	56500	0
234	20240628	163800	7105284000	56500	56500	56500	56500	0
235	20240628	163700	7105284000	56500	56500	56500	56500	0
236	20240628	163600	7105284000	56500	56500	56500	56500	0
237	20240628	163500	7105284000	56500	56500	56500	56500	0
238	20240628	163400	7105284000	56500	56500	56500	56500	0
239	20240628	163300	7105284000	56500	56500	56500	56500	0
240	20240628	163200	7105284000	56500	56500	56500	56500	0
241	20240628	163100	7105284000	56500	56500	56500	56500	0
242	20240628	163000	7105284000	56500	56500	56500	56500	7664
243	20240628	162900	7105284000	56500	56500	56500	56500	0
244	20240628	162800	7105284000	56500	56500	56500	56500	0
245	20240628	162700	7105284000	56500	56500	56500	56500	0
246	20240628	162600	7105284000	56500	56500	56500	56500	0
247	20240628	162500	7105284000	56500	56500	56500	56500	0
248	20240628	162400	7105284000	56500	56500	56500	56500	0
249	20240628	162300	7105284000	56500	56500	56500	56500	0
250	20240628	162200	7105284000	56500	56500	56500	56500	0
251	20240628	162100	7105284000	56500	56500	56500	56500	0
252	20240628	162000	7105284000	56500	56500	56500	56500	0
253	20240628	161900	7105284000	56500	56500	56500	56500	0
254	20240628	161800	7105284000	56500	56500	56500	56500	0
255	20240628	161700	7105284000	56500	56500	56500	56500	0
256	20240628	161600	7105284000	56500	56500	56500	56500	0
257	20240628	161500	7105284000	56500	56500	56500	56500	0
258	20240628	161400	7105284000	56500	56500	56500	56500	0
259	20240628	161300	7105284000	56500	56500	56500	56500	0
260	20240628	161200	7105284000	56500	56500	56500	56500	0
261	20240628	161100	7105284000	56500	56500	56500	56500	0
262	20240628	161000	7105284000	56500	56500	56500	56500	0
263	20240628	160900	7105284000	56500	56500	56500	56500	0
264	20240628	160800	7105284000	56500	56500	56500	56500	0
265	20240628	160700	7105284000	56500	56500	56500	56500	0
266	20240628	160600	7105284000	56500	56500	56500	56500	0
267	20240628	160500	7105284000	56500	56500	56500	56500	0
268	20240628	160400	7105284000	56500	56500	56500	56500	0
269	20240628	160300	7105284000	56500	56500	56500	56500	0
270	20240628	160200	7105284000	56500	56500	56500	56500	0
271	20240628	160100	7105284000	56500	56500	56500	56500	0
272	20240628	160000	7105284000	56500	56500	56500	56500	7664
273	20240628	155900	7105284000	56500	56500	56500	56500	0
274	20240628	155800	7105284000	56500	56500	56500	56500	0
275	20240628	155700	7105284000	56500	56500	56500	56500	0
276	20240628	155600	7105284000	56500	56500	56500	56500	0
277	20240628	155500	7105284000	56500	56500	56500	56500	0
278	20240628	155400	7105284000	56500	56500	56500	56500	0
279	20240628	155300	7105284000	56500	56500	56500	56500	0
280	20240628	155200	7105284000	56500	56500	56500	56500	0
281	20240628	155100	7105284000	56500	56500	56500	56500	0
282	20240628	155000	7105284000	56500	56500	56500	56500	0
283	20240628	154900	7105284000	56500	56500	56500	56500	0
284	20240628	154800	7105284000	56500	56500	56500	56500	0
285	20240628	154700	7105284000	56500	56500	56500	56500	0
286	20240628	154600	7105284000	56500	56500	56500	56500	0
287	20240628	154500	7105284000	56500	56500	56500	56500	0
288	20240628	154400	7105284000	56500	56500	56500	56500	0
289	20240628	154300	7105284000	56500	56500	56500	56500	0
290	20240628	154200	7105284000	56500	56500	56500	56500	0
291	20240628	154100	7105284000	56500	56500	56500	56500	0
292	20240628	154000	7105284000	56500	56500	56500	56500	0
293	20240628	153900	7105284000	56500	56500	56500	56500	0
294	20240628	153800	7105284000	56500	56500	56500	56500	0
295	20240628	153700	7105284000	56500	56500	56500	56500	0
296	20240628	153600	7105284000	56500	56500	56500	56500	0
297	20240628	153500	7105284000	56500	56500	56500	56500	0
298	20240628	153400	7105284000	56500	56500	56500	56500	0
299	20240628	153300	7105284000	56500	56500	56500	56500	0
300	20240628	153200	7105284000	56500	56500	56500	56500	0
301	20240628	153100	7105284000	56500	56500	56500	56500	0
302	20240628	153000	7105284000	56500	56500	56500	56500	15328
303	20240628	152900	6672268000	56500	56500	56500	56500	0
304	20240628	152800	6672268000	56500	56500	56500	56500	0
305	20240628	152700	6672268000	56500	56500	56500	56500	0
306	20240628	152600	6672268000	56500	56500	56500	56500	0
307	20240628	152500	6672268000	56500	56500	56500	56500	0
308	20240628	152400	6672268000	56500	56500	56500	56500	0
309	20240628	152300	6672268000	56500	56500	56500	56500	0
310	20240628	152200	6672268000	56500	56500	56500	56500	0
311	20240628	152100	6672268000	56500	56500	56500	56500	0
312	20240628	152000	6672268000	56500	56500	56500	56500	0
313	20240628	151900	6672268000	56500	56400	56500	56400	267
314	20240628	151800	6657192800	56400	56500	56500	56400	79
315	20240628	151700	6652732000	56500	56600	56600	56400	175
316	20240628	151600	6642842400	56500	56500	56500	56400	466
317	20240628	151500	6616529800	56500	56500	56500	56400	39
318	20240628	151400	6614327800	56400	56500	56500	56400	854
319	20240628	151300	6566126100	56400	56400	56500	56400	786
320	20240628	151200	6521777400	56500	56500	56500	56400	95
321	20240628	151100	6516413700	56400	56500	56600	56400	1056
322	20240628	151000	6456746600	56400	56400	56500	56400	64
323	20240628	150900	6453134500	56500	56400	56500	56400	69
324	20240628	150800	6449238000	56400	56400	56500	56400	95
325	20240628	150700	6443873700	56400	56500	56500	56400	295
326	20240628	150600	6427232500	56400	56400	56500	56400	144
327	20240628	150500	6419110300	56500	56500	56500	56400	19
328	20240628	150400	6418037800	56400	56500	56500	56400	37
329	20240628	150300	6415949400	56400	56500	56500	56400	32
330	20240628	150200	6414143000	56500	56500	56500	56400	65
331	20240628	150100	6410475600	56500	56500	56500	56400	71
332	20240628	150000	6406465300	56500	56400	56500	56400	246
333	20240628	145900	6392589900	56400	56500	56500	56400	130
334	20240628	145800	6385257300	56500	56500	56500	56400	111
335	20240628	145700	6378996100	56500	56500	56500	56500	8
336	20240628	145600	6378544100	56500	56400	56500	56300	380
337	20240628	145500	6357112800	56400	56400	56400	56300	58
338	20240628	145400	6353844400	56400	56500	56500	56400	771
339	20240628	145300	6310359800	56500	56400	56500	56400	103
340	20240628	145200	6304547700	56400	56400	56400	56400	0
341	20240628	145100	6304547700	56400	56500	56500	56400	199
342	20240628	145000	6293314100	56500	56300	56500	56300	426
343	20240628	144900	6269288000	56400	56300	56400	56300	98
344	20240628	144800	6263768400	56300	56300	56400	56300	40
345	20240628	144700	6261516200	56300	56300	56300	56300	16
346	20240628	144600	6260615400	56300	56400	56400	56300	91
347	20240628	144500	6255484500	56300	56400	56400	56300	395
348	20240628	144400	6233242300	56300	56400	56400	56300	24
349	20240628	144300	6231890200	56400	56400	56400	56300	520
350	20240628	144200	6202563700	56300	56300	56400	56300	274
351	20240628	144100	6187133500	56300	56300	56400	56300	329
352	20240628	144000	6168582600	56300	56300	56400	56300	64
353	20240628	143900	6164978800	56300	56300	56300	56300	80
354	20240628	143800	6160474800	56300	56300	56400	56300	55
355	20240628	143700	6157378200	56300	56300	56300	56300	68
356	20240628	143600	6153549800	56300	56300	56400	56300	70
357	20240628	143500	6149608100	56300	56300	56400	56300	78
358	20240628	143400	6145216600	56300	56300	56400	56300	42
359	20240628	143300	6142851900	56400	56400	56400	56400	0
360	20240628	143200	6142851900	56400	56400	56400	56400	7
361	20240628	143100	6142457100	56400	56300	56400	56300	140
362	20240628	143000	6134574900	56300	56400	56400	56300	106
363	20240628	142900	6128606800	56300	56300	56400	56300	176
364	20240628	142800	6118697600	56400	56300	56400	56300	158
365	20240628	142700	6109786500	56400	56500	56500	56400	210
366	20240628	142600	6097942400	56400	56400	56400	56400	1
367	20240628	142500	6097886000	56400	56400	56400	56400	84
368	20240628	142400	6093148400	56400	56400	56400	56400	784
369	20240628	142300	6048930800	56300	56400	56400	56300	105
370	20240628	142200	6043008900	56400	56300	56400	56300	11
371	20240628	142100	6042389400	56400	56400	56400	56400	4
372	20240628	142000	6042163800	56400	56400	56400	56300	53
373	20240628	141900	6039174700	56400	56400	56400	56300	191
374	20240628	141800	6028402400	56400	56400	56400	56400	166
375	20240628	141700	6019040000	56400	56400	56400	56400	7
376	20240628	141600	6018645200	56400	56400	56400	56400	368
377	20240628	141500	5997890000	56400	56400	56400	56300	47
378	20240628	141400	5995239300	56400	56300	56400	56300	848
379	20240628	141300	5947416900	56400	56400	56400	56300	1493
380	20240628	141200	5863213900	56500	56500	56500	56500	83
381	20240628	141100	5858524400	56500	56400	56500	56400	99
382	20240628	141000	5852934600	56400	56500	56500	56400	37
383	20240628	140900	5850847400	56400	56400	56400	56400	36
384	20240628	140800	5848817000	56400	56500	56500	56400	45
385	20240628	140700	5846278600	56500	56400	56500	56400	93
386	20240628	140600	5841030800	56500	56400	56500	56400	113
387	20240628	140500	5834646400	56400	56500	56500	56400	61
388	20240628	140400	5831205900	56500	56500	56500	56500	20
389	20240628	140300	5830075900	56500	56500	56500	56500	0
390	20240628	140200	5830075900	56500	56500	56500	56400	598
391	20240628	140100	5796337500	56500	56500	56500	56500	40
392	20240628	140000	5794077500	56500	56500	56600	56400	359
393	20240628	135900	5773794400	56500	56500	56500	56400	574
394	20240628	135800	5741374000	56400	56500	56500	56400	46
395	20240628	135700	5738775300	56400	56400	56400	56400	6
396	20240628	135600	5738436900	56500	56500	56500	56500	27
397	20240628	135500	5736911400	56500	56500	56500	56500	263
398	20240628	135400	5722051900	56500	56500	56500	56500	220
399	20240628	135300	5709621900	56500	56500	56500	56500	195
400	20240628	135200	5698604400	56500	56500	56500	56500	153
401	20240628	135100	5689959900	56500	56500	56500	56500	17
402	20240628	135000	5688999400	56500	56500	56500	56500	219
403	20240628	134900	5676625900	56500	56500	56500	56500	23
404	20240628	134800	5675326400	56500	56500	56500	56500	274
405	20240628	134700	5659845400	56500	56500	56500	56500	41
406	20240628	134600	5657528900	56500	56500	56500	56400	27
407	20240628	134500	5656003700	56500	56500	56600	56500	310
408	20240628	134400	5638488600	56600	56500	56600	56500	325
409	20240628	134300	5620125900	56500	56500	56500	56400	252
410	20240628	134200	5605888000	56500	56500	56500	56500	94
411	20240628	134100	5600577000	56500	56600	56700	56500	4134
412	20240628	134000	5366776400	56600	56700	56700	56600	48
413	20240628	133900	5364059500	56700	56600	56700	56600	13
414	20240628	133800	5363323600	56600	56700	56700	56600	81
415	20240628	133700	5358738000	56700	56700	56700	56700	1
416	20240628	133600	5358681300	56700	56600	56700	56600	45
417	20240628	133500	5356131000	56600	56700	56700	56600	19
418	20240628	133400	5355054700	56700	56600	56700	56600	185
419	20240628	133300	5344583400	56600	56700	56700	56600	740
420	20240628	133200	5302689200	56700	56700	56700	56700	5
421	20240628	133100	5302405700	56700	56600	56700	56600	202
422	20240628	133000	5290968300	56700	56700	56700	56700	83
423	20240628	132900	5286262200	56700	56700	56700	56600	31
424	20240628	132800	5284505900	56700	56700	56700	56700	36
425	20240628	132700	5282464700	56700	56600	56700	56600	20
426	20240628	132600	5281330800	56600	56700	56700	56600	29
427	20240628	132500	5279687600	56600	56700	56700	56600	12
428	20240628	132400	5279008300	56700	56700	56700	56700	18
429	20240628	132300	5277987700	56700	56700	56700	56600	148
430	20240628	132200	5269597400	56700	56700	56700	56700	231
431	20240628	132100	5256499700	56600	56700	56700	56600	52
432	20240628	132000	5253553300	56700	56700	56700	56700	1
433	20240628	131900	5253496600	56600	56700	56700	56600	61
434	20240628	131800	5250042000	56700	56700	56700	56600	24
435	20240628	131700	5248683300	56700	56700	56700	56700	51
436	20240628	131600	5245791600	56700	56700	56700	56700	34
437	20240628	131500	5243863800	56700	56700	56700	56700	7
438	20240628	131400	5243466900	56700	56600	56700	56600	423
439	20240628	131300	5219485100	56700	56700	56700	56600	22
440	20240628	131200	5218237800	56700	56700	56700	56700	454
441	20240628	131100	5192496000	56600	56700	56700	56600	12
442	20240628	131000	5191816600	56700	56600	56700	56600	47
443	20240628	130900	5189155200	56700	56700	56700	56700	0
444	20240628	130800	5189155200	56700	56600	56700	56600	3
445	20240628	130700	5188985200	56700	56700	56700	56700	0
446	20240628	130600	5188985200	56700	56600	56700	56600	12
447	20240628	130500	5188304900	56700	56700	56700	56700	97
448	20240628	130400	5182805000	56700	56700	56700	56600	71
449	20240628	130300	5178780500	56700	56600	56700	56600	106
450	20240628	130200	5172780400	56600	56600	56600	56600	1
451	20240628	130100	5172723800	56700	56700	56700	56700	3
452	20240628	130000	5172553700	56700	56700	56700	56600	21
453	20240628	125900	5171364300	56600	56700	56700	56600	42
454	20240628	125800	5168983000	56700	56700	56700	56600	85
455	20240628	125700	5164163600	56600	56600	56700	56600	345
456	20240628	125600	5144636400	56700	56700	56700	56600	817
457	20240628	125500	5098315500	56700	56600	56700	56600	7
458	20240628	125400	5097918800	56600	56700	56700	56600	14
459	20240628	125300	5097125100	56600	56700	56700	56600	22
460	20240628	125200	5095879300	56600	56700	56700	56600	20
461	20240628	125100	5094745800	56700	56700	56700	56700	3
462	20240628	125000	5094575700	56700	56700	56700	56600	20
463	20240628	124900	5093441800	56700	56700	56700	56700	21
464	20240628	124800	5092251100	56700	56700	56700	56700	21
465	20240628	124700	5091060400	56700	56700	56700	56600	10
466	20240628	124600	5090493500	56700	56600	56700	56600	3
467	20240628	124500	5090323500	56700	56600	56700	56600	169
468	20240628	124400	5080757400	56600	56600	56600	56600	94
469	20240628	124300	5075437000	56700	56600	56700	56600	10
470	20240628	124200	5074870300	56600	56600	56600	56500	136
471	20240628	124100	5067172800	56600	56600	56600	56600	878
472	20240628	124000	5017478000	56500	56600	56600	56500	2
473	20240628	123900	5017364900	56500	56600	56600	56500	10
474	20240628	123800	5016799000	56500	56500	56500	56500	14
475	20240628	123700	5016008000	56500	56500	56500	56500	901
476	20240628	123600	4965101500	56600	56500	56600	56500	112
477	20240628	123500	4958772800	56500	56700	56700	56500	595
478	20240628	123400	4925095700	56700	56700	56700	56700	8
479	20240628	123300	4924642100	56700	56700	56700	56700	0
480	20240628	123200	4924642100	56700	56700	56700	56700	38
481	20240628	123100	4922487500	56700	56700	56700	56700	0
482	20240628	123000	4922487500	56700	56700	56700	56700	7
483	20240628	122900	4922090600	56600	56600	56600	56600	247
484	20240628	122800	4908110400	56700	56600	56700	56600	220
485	20240628	122700	4895657400	56700	56600	56700	56600	8
486	20240628	122600	4895203900	56600	56600	56600	56600	36
487	20240628	122500	4893166300	56600	56600	56700	56600	35
488	20240628	122400	4891184600	56700	56700	56700	56700	103
489	20240628	122300	4885344500	56700	56700	56700	56700	11
490	20240628	122200	4884720800	56700	56600	56700	56600	21
491	20240628	122100	4883530200	56700	56700	56700	56600	671
492	20240628	122000	4845550700	56600	56600	56700	56600	116
493	20240628	121900	4838985000	56600	56700	56700	56600	30
494	20240628	121800	4837284100	56700	56600	56700	56600	27
495	20240628	121700	4835755800	56600	56600	56700	56600	6
496	20240628	121600	4835415900	56700	56600	56700	56600	17
497	20240628	121500	4834452700	56600	56600	56600	56600	4
498	20240628	121400	4834226300	56700	56700	56700	56700	37
499	20240628	121300	4832128400	56700	56700	56700	56700	2
500	20240628	121200	4832015000	56700	56600	56700	56600	95
501	20240628	121100	4826637300	56600	56500	56600	56500	369
502	20240628	121000	4805772100	56500	56500	56600	56500	27
503	20240628	120900	4804245700	56500	56600	56600	56500	113
504	20240628	120800	4797861100	56500	56600	56600	56500	13
505	20240628	120700	4797125400	56600	56600	56600	56500	170
506	20240628	120600	4787503500	56600	56500	56600	56500	95
507	20240628	120500	4782126600	56600	56600	56600	56600	15
508	20240628	120400	4781277600	56600	56600	56600	56600	2
509	20240628	120300	4781164400	56600	56500	56600	56500	8
510	20240628	120200	4780711700	56600	56600	56600	56600	5
511	20240628	120100	4780428700	56600	56500	56600	56500	25
512	20240628	120000	4779015300	56500	56500	56500	56500	31
513	20240628	115900	4777263800	56500	56600	56600	56500	134
514	20240628	115800	4769689600	56600	56600	56600	56600	105
515	20240628	115700	4763746600	56600	56500	56600	56500	829
516	20240628	115600	4716896800	56600	56500	56600	56500	69
517	20240628	115500	4712997500	56600	56500	56600	56500	150
518	20240628	115400	4704522400	56500	56500	56600	56500	11
519	20240628	115300	4703900000	56500	56600	56600	56500	30
520	20240628	115200	4702203000	56600	56600	56600	56600	11
521	20240628	115100	4701580400	56600	56500	56600	56500	57
522	20240628	115000	4698355200	56500	56600	56600	56500	11
523	20240628	114900	4697733000	56600	56500	56600	56500	59
524	20240628	114800	4694399400	56500	56600	56600	56500	28
525	20240628	114700	4692814700	56500	56500	56600	56500	19
526	20240628	114600	4691740900	56600	56600	56600	56600	17
527	20240628	114500	4690778700	56600	56600	56600	56500	75
528	20240628	114400	4686533900	56600	56600	56600	56600	50
529	20240628	114300	4683703900	56600	56600	56600	56600	7
530	20240628	114200	4683307700	56600	56500	56600	56500	12
531	20240628	114100	4682628900	56500	56600	56600	56500	140
532	20240628	114000	4674718200	56600	56500	56600	56500	4
533	20240628	113900	4674491900	56500	56600	56600	56500	48
534	20240628	113800	4671775300	56600	56500	56600	56500	116
535	20240628	113700	4665210700	56600	56500	56600	56500	210
536	20240628	113600	4653325000	56600	56500	56600	56500	245
537	20240628	113500	4639459400	56500	56600	56600	56500	23
538	20240628	113400	4638158400	56600	56600	56600	56500	44
539	20240628	113300	4635669500	56500	56600	56600	56500	25
540	20240628	113200	4634256800	56600	56500	56600	56500	9
541	20240628	113100	4633747600	56500	56600	56600	56500	138
542	20240628	113000	4625949500	56600	56500	56600	56500	15
543	20240628	112900	4625101200	56500	56600	56600	56500	16
544	20240628	112800	4624196300	56600	56600	56600	56600	191
545	20240628	112700	4613385700	56600	56600	56600	56500	433
546	20240628	112600	4588891400	56600	56500	56600	56500	7
547	20240628	112500	4588495300	56600	56600	56600	56500	9
548	20240628	112400	4587986000	56600	56600	56600	56500	185
549	20240628	112300	4577532300	56600	56600	56600	56600	22
550	20240628	112200	4576287100	56600	56600	56600	56600	4
551	20240628	112100	4576060700	56600	56500	56600	56500	108
552	20240628	112000	4569948000	56600	56500	56600	56500	59
553	20240628	111900	4566613200	56500	56600	56600	56500	17
554	20240628	111800	4565651300	56600	56600	56600	56500	4
555	20240628	111700	4565425000	56600	56600	56600	56600	7
556	20240628	111600	4565028800	56500	56600	56600	56500	23
557	20240628	111500	4563729100	56600	56500	56600	56500	2
558	20240628	111400	4563616000	56600	56600	56600	56600	39
559	20240628	111300	4561408600	56600	56600	56600	56600	170
560	20240628	111200	4551786600	56600	56700	56700	56600	14
561	20240628	111100	4550993300	56600	56600	56700	56600	22
562	20240628	111000	4549747100	56600	56600	56700	56600	239
563	20240628	110900	4536219000	56600	56600	56700	56600	230
564	20240628	110800	4523191500	56600	56600	56700	56600	124
565	20240628	110700	4516171800	56600	56600	56700	56600	681
566	20240628	110600	4477625100	56600	56700	56700	56600	93
567	20240628	110500	4472358800	56700	56700	56700	56600	232
568	20240628	110400	4459213400	56700	56700	56700	56700	41
569	20240628	110300	4456888700	56700	56600	56700	56600	134
570	20240628	110200	4449303100	56600	56700	56700	56600	32
571	20240628	110100	4447490700	56700	56700	56700	56700	9
572	20240628	110000	4446980400	56700	56600	56700	56600	61
573	20240628	105900	4443522200	56700	56600	56700	56600	59
574	20240628	105800	4440181900	56600	56600	56600	56600	2
575	20240628	105700	4440068700	56600	56700	56700	56600	76
576	20240628	105600	4435766300	56700	56600	56700	56600	21
577	20240628	105500	4434575700	56700	56700	56700	56600	12
578	20240628	105400	4433896300	56700	56700	56700	56600	251
579	20240628	105300	4419688600	56700	56700	56700	56700	73
580	20240628	105200	4415549500	56700	56600	56700	56600	11
581	20240628	105100	4414926000	56600	56600	56600	56600	1
582	20240628	105000	4414869400	56700	56700	56700	56600	23
583	20240628	104900	4413565800	56600	56700	56700	56600	18
584	20240628	104800	4412545300	56700	56700	56700	56600	73
585	20240628	104700	4408412100	56700	56600	56700	56600	7
586	20240628	104600	4408015500	56600	56600	56700	56600	84
587	20240628	104500	4403260900	56600	56600	56600	56500	216
588	20240628	104400	4391035700	56600	56600	56600	56600	60
589	20240628	104300	4387639700	56600	56600	56600	56600	263
590	20240628	104200	4372753900	56600	56600	56700	56600	51
591	20240628	104100	4369866000	56600	56700	56700	56600	106
592	20240628	104000	4363856800	56600	56700	56700	56600	5
593	20240628	103900	4363573500	56500	56500	56700	56500	10
594	20240628	103800	4363006900	56500	56600	56600	56500	18
595	20240628	103700	4361988200	56600	56600	56600	56500	300
596	20240628	103600	4345008500	56500	56500	56500	56500	324
597	20240628	103500	4326702500	56500	56600	56600	56500	140
598	20240628	103400	4318781100	56600	56600	56600	56600	151
599	20240628	103300	4310234500	56600	56600	56600	56600	6
600	20240628	103200	4309894900	56600	56600	56600	56500	19
601	20240628	103100	4308819700	56600	56600	56600	56500	484
602	20240628	103000	4281429900	56600	56500	56600	56500	14
603	20240628	102900	4280637600	56500	56600	56600	56500	214
604	20240628	102800	4268525300	56600	56600	56600	56500	9
605	20240628	102700	4268016000	56600	56500	56600	56500	3
606	20240628	102600	4267846400	56500	56600	56600	56500	30
607	20240628	102500	4266150700	56500	56500	56500	56500	37
608	20240628	102400	4264060200	56500	56500	56500	56400	273
609	20240628	102300	4248640600	56500	56500	56500	56400	71
610	20240628	102200	4244634600	56500	56500	56500	56500	27
611	20240628	102100	4243109100	56500	56500	56500	56500	72
612	20240628	102000	4239041100	56500	56600	56600	56500	38
613	20240628	101900	4236893800	56600	56500	56600	56500	113
614	20240628	101800	4230508600	56500	56500	56500	56500	636
615	20240628	101700	4194574600	56400	56600	56600	56400	27
616	20240628	101600	4193049300	56400	56400	56600	56400	436
617	20240628	101500	4168438200	56400	56500	56500	56400	220
618	20240628	101400	4156018200	56600	56600	56600	56400	128
619	20240628	101300	4148793500	56600	56400	56600	56400	61
620	20240628	101200	4145351700	56600	56600	56600	56400	2608
621	20240628	101100	3998175500	56500	56700	56700	56500	183
622	20240628	101000	3987817100	56600	56700	56700	56600	112
623	20240628	100900	3981474200	56700	56500	56700	56500	347
624	20240628	100800	3961824100	56600	56600	56700	56500	175
625	20240628	100700	3951918000	56600	56800	56800	56600	359
626	20240628	100600	3931575800	56700	56700	56800	56700	87
627	20240628	100500	3926637100	56800	56800	56800	56800	22
628	20240628	100400	3925387500	56800	56700	56800	56700	118
629	20240628	100300	3918686500	56800	56700	56800	56700	98
630	20240628	100200	3913122100	56800	56700	56800	56600	389
631	20240628	100100	3891068000	56800	56700	56800	56700	110
632	20240628	100000	3884820200	56800	56900	56900	56800	724
633	20240628	095900	3843625200	56700	56900	57000	56700	219
634	20240628	095800	3831152800	56900	56600	56900	56600	1916
635	20240628	095700	3722531200	56500	56600	56600	56500	160
636	20240628	095600	3713485500	56600	56500	56600	56500	208
637	20240628	095500	3701729500	56500	56600	56600	56500	82
638	20240628	095400	3697096300	56600	56600	56600	56600	74
639	20240628	095300	3692907900	56600	56700	56700	56600	280
640	20240628	095200	3677044100	56600	56700	56700	56600	75
641	20240628	095100	3672796800	56700	56600	56700	56600	16
642	20240628	095000	3671890600	56700	56500	56700	56500	209
643	20240628	094900	3660080000	56500	56600	56700	56500	47
644	20240628	094800	3657419300	56600	56600	56700	56500	230
645	20240628	094700	3644401400	56600	56500	56600	56500	111
646	20240628	094600	3638118900	56500	56500	56600	56500	497
647	20240628	094500	3610010300	56600	56600	56600	56500	289
648	20240628	094400	3593660200	56600	56600	56600	56600	180
649	20240628	094300	3583472200	56700	56700	56700	56600	375
650	20240628	094200	3562245200	56700	56700	56700	56600	43
651	20240628	094100	3559810700	56700	56600	56700	56600	24
652	20240628	094000	3558450700	56600	56700	56700	56600	47
653	20240628	093900	3555790000	56700	56600	56700	56600	24
654	20240628	093800	3554430800	56600	56700	56700	56600	215
655	20240628	093700	3542260800	56700	56800	56800	56700	235
656	20240628	093600	3528935400	56800	56700	56800	56700	345
657	20240628	093500	3509342500	56800	56900	56900	56600	545
658	20240628	093400	3478433900	56900	56900	56900	56900	42
659	20240628	093300	3476044100	56800	56900	56900	56800	55
660	20240628	093200	3472914700	56800	56900	56900	56800	75
661	20240628	093100	3468650800	56900	56700	56900	56700	1543
662	20240628	093000	3381036500	56700	56700	56700	56500	572
663	20240628	092900	3348623000	56600	56600	56700	56600	240
664	20240628	092800	3335035000	56600	56600	56700	56600	788
665	20240628	092700	3290425400	56700	56700	56700	56700	79
666	20240628	092600	3285946100	56700	56700	56800	56700	351
667	20240628	092500	3266043700	56800	56800	56900	56700	799
668	20240628	092400	3220693300	56800	56900	56900	56800	131
669	20240628	092300	3213250300	56900	56800	56900	56800	271
670	20240628	092200	3197837800	56900	56900	56900	56800	46
671	20240628	092100	3195223300	56900	57000	57000	56800	750
672	20240628	092000	3152577000	57000	56900	57000	56900	132
673	20240628	091900	3145063900	56900	56800	56900	56800	137
674	20240628	091800	3137270100	56800	57000	57000	56800	669
675	20240628	091700	3099267900	57000	57200	57200	56800	2018
676	20240628	091600	2984299100	57000	57000	57300	57000	2036
677	20240628	091500	2867864300	57100	57100	57200	57100	1002
678	20240628	091400	2810640500	57200	57400	57500	57200	2655
679	20240628	091300	2658699900	57500	57400	57500	57200	998
680	20240628	091200	2601445400	57400	57400	57400	57300	1505
681	20240628	091100	2515069200	57400	57400	57500	57300	756
682	20240628	091000	2471666900	57400	57200	57400	57200	1659
683	20240628	090900	2376514500	57400	57600	57700	57100	3145
684	20240628	090800	2195795400	57600	57300	57800	57200	9096
685	20240628	090700	1672090500	57200	57200	57400	57200	4078
686	20240628	090600	1438388700	57200	57000	57300	57000	2999
687	20240628	090500	1267122600	57000	57300	57300	57000	993
688	20240628	090400	1210408300	57300	57000	57400	56900	5747
689	20240628	090300	882027900	57000	56800	57100	56800	5416
690	20240628	090200	573475800	56800	56500	56900	56500	5563
691	20240628	090100	258021600	56500	56200	56600	56200	1645
692	20240628	090000	165141100	56400	55900	56400	55900	2821