KissMeData/137080/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	202800	63019480	5280	5280	5280	5280	83
3	20240628	202700	63019480	5280	5280	5280	5280	0
4	20240628	202600	63019480	5280	5280	5280	5280	0
5	20240628	202500	63019480	5280	5280	5280	5280	0
6	20240628	202400	63019480	5280	5280	5280	5280	0
7	20240628	202300	63019480	5280	5280	5280	5280	0
8	20240628	202200	63019480	5280	5280	5280	5280	0
9	20240628	202100	63019480	5280	5280	5280	5280	0
10	20240628	202000	63019480	5280	5280	5280	5280	0
11	20240628	201900	63019480	5280	5280	5280	5280	0
12	20240628	201800	63019480	5280	5280	5280	5280	0
13	20240628	201700	63019480	5280	5280	5280	5280	0
14	20240628	201600	63019480	5280	5280	5280	5280	0
15	20240628	201500	63019480	5280	5280	5280	5280	0
16	20240628	201400	63019480	5280	5280	5280	5280	0
17	20240628	201300	63019480	5280	5280	5280	5280	0
18	20240628	201200	63019480	5280	5280	5280	5280	0
19	20240628	201100	63019480	5280	5280	5280	5280	0
20	20240628	201000	63019480	5280	5280	5280	5280	0
21	20240628	200900	63019480	5280	5280	5280	5280	0
22	20240628	200800	63019480	5280	5280	5280	5280	0
23	20240628	200700	63019480	5280	5280	5280	5280	0
24	20240628	200600	63019480	5280	5280	5280	5280	0
25	20240628	200500	63019480	5280	5280	5280	5280	0
26	20240628	200400	63019480	5280	5280	5280	5280	0
27	20240628	200300	63019480	5280	5280	5280	5280	0
28	20240628	200200	63019480	5280	5280	5280	5280	0
29	20240628	200100	63019480	5280	5280	5280	5280	0
30	20240628	200000	63019480	5280	5280	5280	5280	0
31	20240628	195900	63019480	5280	5280	5280	5280	0
32	20240628	195800	63019480	5280	5280	5280	5280	83
33	20240628	195700	63019480	5280	5280	5280	5280	0
34	20240628	195600	63019480	5280	5280	5280	5280	0
35	20240628	195500	63019480	5280	5280	5280	5280	0
36	20240628	195400	63019480	5280	5280	5280	5280	0
37	20240628	195300	63019480	5280	5280	5280	5280	0
38	20240628	195200	63019480	5280	5280	5280	5280	0
39	20240628	195100	63019480	5280	5280	5280	5280	0
40	20240628	195000	63019480	5280	5280	5280	5280	0
41	20240628	194900	63019480	5280	5280	5280	5280	0
42	20240628	194800	63019480	5280	5280	5280	5280	0
43	20240628	194700	63019480	5280	5280	5280	5280	0
44	20240628	194600	63019480	5280	5280	5280	5280	0
45	20240628	194500	63019480	5280	5280	5280	5280	0
46	20240628	194400	63019480	5280	5280	5280	5280	0
47	20240628	194300	63019480	5280	5280	5280	5280	0
48	20240628	194200	63019480	5280	5280	5280	5280	0
49	20240628	194100	63019480	5280	5280	5280	5280	0
50	20240628	194000	63019480	5280	5280	5280	5280	0
51	20240628	193900	63019480	5280	5280	5280	5280	0
52	20240628	193800	63019480	5280	5280	5280	5280	0
53	20240628	193700	63019480	5280	5280	5280	5280	0
54	20240628	193600	63019480	5280	5280	5280	5280	0
55	20240628	193500	63019480	5280	5280	5280	5280	0
56	20240628	193400	63019480	5280	5280	5280	5280	0
57	20240628	193300	63019480	5280	5280	5280	5280	0
58	20240628	193200	63019480	5280	5280	5280	5280	0
59	20240628	193100	63019480	5280	5280	5280	5280	0
60	20240628	193000	63019480	5280	5280	5280	5280	0
61	20240628	192900	63019480	5280	5280	5280	5280	0
62	20240628	192800	63019480	5280	5280	5280	5280	83
63	20240628	192700	63019480	5280	5280	5280	5280	0
64	20240628	192600	63019480	5280	5280	5280	5280	0
65	20240628	192500	63019480	5280	5280	5280	5280	0
66	20240628	192400	63019480	5280	5280	5280	5280	0
67	20240628	192300	63019480	5280	5280	5280	5280	0
68	20240628	192200	63019480	5280	5280	5280	5280	0
69	20240628	192100	63019480	5280	5280	5280	5280	0
70	20240628	192000	63019480	5280	5280	5280	5280	0
71	20240628	191900	63019480	5280	5280	5280	5280	0
72	20240628	191800	63019480	5280	5280	5280	5280	0
73	20240628	191700	63019480	5280	5280	5280	5280	0
74	20240628	191600	63019480	5280	5280	5280	5280	0
75	20240628	191500	63019480	5280	5280	5280	5280	0
76	20240628	191400	63019480	5280	5280	5280	5280	0
77	20240628	191300	63019480	5280	5280	5280	5280	0
78	20240628	191200	63019480	5280	5280	5280	5280	0
79	20240628	191100	63019480	5280	5280	5280	5280	0
80	20240628	191000	63019480	5280	5280	5280	5280	0
81	20240628	190900	63019480	5280	5280	5280	5280	0
82	20240628	190800	63019480	5280	5280	5280	5280	0
83	20240628	190700	63019480	5280	5280	5280	5280	0
84	20240628	190600	63019480	5280	5280	5280	5280	0
85	20240628	190500	63019480	5280	5280	5280	5280	0
86	20240628	190400	63019480	5280	5280	5280	5280	0
87	20240628	190300	63019480	5280	5280	5280	5280	0
88	20240628	190200	63019480	5280	5280	5280	5280	0
89	20240628	190100	63019480	5280	5280	5280	5280	0
90	20240628	190000	63019480	5280	5280	5280	5280	0
91	20240628	185900	63019480	5280	5280	5280	5280	0
92	20240628	185800	63019480	5280	5280	5280	5280	83
93	20240628	185700	63019480	5280	5280	5280	5280	0
94	20240628	185600	63019480	5280	5280	5280	5280	0
95	20240628	185500	63019480	5280	5280	5280	5280	0
96	20240628	185400	63019480	5280	5280	5280	5280	0
97	20240628	185300	63019480	5280	5280	5280	5280	0
98	20240628	185200	63019480	5280	5280	5280	5280	0
99	20240628	185100	63019480	5280	5280	5280	5280	0
100	20240628	185000	63019480	5280	5280	5280	5280	0
101	20240628	184900	63019480	5280	5280	5280	5280	0
102	20240628	184800	63019480	5280	5280	5280	5280	0
103	20240628	184700	63019480	5280	5280	5280	5280	0
104	20240628	184600	63019480	5280	5280	5280	5280	0
105	20240628	184500	63019480	5280	5280	5280	5280	0
106	20240628	184400	63019480	5280	5280	5280	5280	0
107	20240628	184300	63019480	5280	5280	5280	5280	0
108	20240628	184200	63019480	5280	5280	5280	5280	0
109	20240628	184100	63019480	5280	5280	5280	5280	0
110	20240628	184000	63019480	5280	5280	5280	5280	0
111	20240628	183900	63019480	5280	5280	5280	5280	0
112	20240628	183800	63019480	5280	5280	5280	5280	0
113	20240628	183700	63019480	5280	5280	5280	5280	0
114	20240628	183600	63019480	5280	5280	5280	5280	0
115	20240628	183500	63019480	5280	5280	5280	5280	0
116	20240628	183400	63019480	5280	5280	5280	5280	0
117	20240628	183300	63019480	5280	5280	5280	5280	0
118	20240628	183200	63019480	5280	5280	5280	5280	0
119	20240628	183100	63019480	5280	5280	5280	5280	0
120	20240628	183000	63019480	5280	5280	5280	5280	0
121	20240628	182900	63019480	5280	5280	5280	5280	0
122	20240628	182800	63019480	5280	5280	5280	5280	83
123	20240628	182700	63019480	5280	5280	5280	5280	0
124	20240628	182600	63019480	5280	5280	5280	5280	0
125	20240628	182500	63019480	5280	5280	5280	5280	0
126	20240628	182400	63019480	5280	5280	5280	5280	0
127	20240628	182300	63019480	5280	5280	5280	5280	0
128	20240628	182200	63019480	5280	5280	5280	5280	0
129	20240628	182100	63019480	5280	5280	5280	5280	0
130	20240628	182000	63019480	5280	5280	5280	5280	0
131	20240628	181900	63019480	5280	5280	5280	5280	0
132	20240628	181800	63019480	5280	5280	5280	5280	0
133	20240628	181700	63019480	5280	5280	5280	5280	0
134	20240628	181600	63019480	5280	5280	5280	5280	0
135	20240628	181500	63019480	5280	5280	5280	5280	0
136	20240628	181400	63019480	5280	5280	5280	5280	0
137	20240628	181300	63019480	5280	5280	5280	5280	0
138	20240628	181200	63019480	5280	5280	5280	5280	0
139	20240628	181100	63019480	5280	5280	5280	5280	0
140	20240628	181000	63019480	5280	5280	5280	5280	0
141	20240628	180900	63019480	5280	5280	5280	5280	0
142	20240628	180800	63019480	5280	5280	5280	5280	0
143	20240628	180700	63019480	5280	5280	5280	5280	0
144	20240628	180600	63019480	5280	5280	5280	5280	0
145	20240628	180500	63019480	5280	5280	5280	5280	0
146	20240628	180400	63019480	5280	5280	5280	5280	0
147	20240628	180300	63019480	5280	5280	5280	5280	0
148	20240628	180200	63019480	5280	5280	5280	5280	0
149	20240628	180100	63019480	5280	5280	5280	5280	0
150	20240628	180000	63019480	5280	5280	5280	5280	0
151	20240628	175900	63019480	5280	5280	5280	5280	0
152	20240628	175800	63019480	5280	5280	5280	5280	83
153	20240628	175700	63019480	5280	5280	5280	5280	0
154	20240628	175600	63019480	5280	5280	5280	5280	0
155	20240628	175500	63019480	5280	5280	5280	5280	0
156	20240628	175400	63019480	5280	5280	5280	5280	0
157	20240628	175300	63019480	5280	5280	5280	5280	0
158	20240628	175200	63019480	5280	5280	5280	5280	0
159	20240628	175100	63019480	5280	5280	5280	5280	0
160	20240628	175000	63019480	5280	5280	5280	5280	0
161	20240628	174900	63019480	5280	5280	5280	5280	0
162	20240628	174800	63019480	5280	5280	5280	5280	0
163	20240628	174700	63019480	5280	5280	5280	5280	0
164	20240628	174600	63019480	5280	5280	5280	5280	0
165	20240628	174500	63019480	5280	5280	5280	5280	0
166	20240628	174400	63019480	5280	5280	5280	5280	0
167	20240628	174300	63019480	5280	5280	5280	5280	0
168	20240628	174200	63019480	5280	5280	5280	5280	0
169	20240628	174100	63019480	5280	5280	5280	5280	0
170	20240628	174000	63019480	5280	5280	5280	5280	0
171	20240628	173900	63019480	5280	5280	5280	5280	0
172	20240628	173800	63019480	5280	5280	5280	5280	0
173	20240628	173700	63019480	5280	5280	5280	5280	0
174	20240628	173600	63019480	5280	5280	5280	5280	0
175	20240628	173500	63019480	5280	5280	5280	5280	0
176	20240628	173400	63019480	5280	5280	5280	5280	0
177	20240628	173300	63019480	5280	5280	5280	5280	0
178	20240628	173200	63019480	5280	5280	5280	5280	0
179	20240628	173100	63019480	5280	5280	5280	5280	0
180	20240628	173000	63019480	5280	5280	5280	5280	0
181	20240628	172900	63019480	5280	5280	5280	5280	0
182	20240628	172800	63019480	5280	5280	5280	5280	83
183	20240628	172700	63019480	5280	5280	5280	5280	0
184	20240628	172600	63019480	5280	5280	5280	5280	0
185	20240628	172500	63019480	5280	5280	5280	5280	0
186	20240628	172400	63019480	5280	5280	5280	5280	0
187	20240628	172300	63019480	5280	5280	5280	5280	0
188	20240628	172200	63019480	5280	5280	5280	5280	0
189	20240628	172100	63019480	5280	5280	5280	5280	0
190	20240628	172000	63019480	5280	5280	5280	5280	0
191	20240628	171900	63019480	5280	5280	5280	5280	0
192	20240628	171800	63019480	5280	5280	5280	5280	0
193	20240628	171700	63019480	5280	5280	5280	5280	0
194	20240628	171600	63019480	5280	5280	5280	5280	0
195	20240628	171500	63019480	5280	5280	5280	5280	0
196	20240628	171400	63019480	5280	5280	5280	5280	0
197	20240628	171300	63019480	5280	5280	5280	5280	0
198	20240628	171200	63019480	5280	5280	5280	5280	0
199	20240628	171100	63019480	5280	5280	5280	5280	0
200	20240628	171000	63019480	5280	5280	5280	5280	0
201	20240628	170900	63019480	5280	5280	5280	5280	0
202	20240628	170800	63019480	5280	5280	5280	5280	0
203	20240628	170700	63019480	5280	5280	5280	5280	0
204	20240628	170600	63019480	5280	5280	5280	5280	0
205	20240628	170500	63019480	5280	5280	5280	5280	0
206	20240628	170400	63019480	5280	5280	5280	5280	0
207	20240628	170300	63019480	5280	5280	5280	5280	0
208	20240628	170200	63019480	5280	5280	5280	5280	0
209	20240628	170100	63019480	5280	5280	5280	5280	0
210	20240628	170000	63019480	5280	5280	5280	5280	0
211	20240628	165900	63019480	5280	5280	5280	5280	0
212	20240628	165800	63019480	5280	5280	5280	5280	83
213	20240628	165700	63019480	5280	5280	5280	5280	0
214	20240628	165600	63019480	5280	5280	5280	5280	0
215	20240628	165500	63019480	5280	5280	5280	5280	0
216	20240628	165400	63019480	5280	5280	5280	5280	0
217	20240628	165300	63019480	5280	5280	5280	5280	0
218	20240628	165200	63019480	5280	5280	5280	5280	0
219	20240628	165100	63019480	5280	5280	5280	5280	0
220	20240628	165000	63019480	5280	5280	5280	5280	0
221	20240628	164900	63019480	5280	5280	5280	5280	0
222	20240628	164800	63019480	5280	5280	5280	5280	0
223	20240628	164700	63019480	5280	5280	5280	5280	0
224	20240628	164600	63019480	5280	5280	5280	5280	0
225	20240628	164500	63019480	5280	5280	5280	5280	0
226	20240628	164400	63019480	5280	5280	5280	5280	0
227	20240628	164300	63019480	5280	5280	5280	5280	0
228	20240628	164200	63019480	5280	5280	5280	5280	0
229	20240628	164100	63019480	5280	5280	5280	5280	0
230	20240628	164000	63019480	5280	5280	5280	5280	0
231	20240628	163900	63019480	5280	5280	5280	5280	0
232	20240628	163800	63019480	5280	5280	5280	5280	0
233	20240628	163700	63019480	5280	5280	5280	5280	0
234	20240628	163600	63019480	5280	5280	5280	5280	0
235	20240628	163500	63019480	5280	5280	5280	5280	0
236	20240628	163400	63019480	5280	5280	5280	5280	0
237	20240628	163300	63019480	5280	5280	5280	5280	0
238	20240628	163200	63019480	5280	5280	5280	5280	0
239	20240628	163100	63019480	5280	5280	5280	5280	0
240	20240628	163000	63019480	5280	5280	5280	5280	0
241	20240628	162900	63019480	5280	5280	5280	5280	0
242	20240628	162800	63019480	5280	5280	5280	5280	83
243	20240628	162700	63019480	5280	5280	5280	5280	0
244	20240628	162600	63019480	5280	5280	5280	5280	0
245	20240628	162500	63019480	5280	5280	5280	5280	0
246	20240628	162400	63019480	5280	5280	5280	5280	0
247	20240628	162300	63019480	5280	5280	5280	5280	0
248	20240628	162200	63019480	5280	5280	5280	5280	0
249	20240628	162100	63019480	5280	5280	5280	5280	0
250	20240628	162000	63019480	5280	5280	5280	5280	0
251	20240628	161900	63019480	5280	5280	5280	5280	0
252	20240628	161800	63019480	5280	5280	5280	5280	0
253	20240628	161700	63019480	5280	5280	5280	5280	0
254	20240628	161600	63019480	5280	5280	5280	5280	0
255	20240628	161500	63019480	5280	5280	5280	5280	0
256	20240628	161400	63019480	5280	5280	5280	5280	0
257	20240628	161300	63019480	5280	5280	5280	5280	0
258	20240628	161200	63019480	5280	5280	5280	5280	0
259	20240628	161100	63019480	5280	5280	5280	5280	0
260	20240628	161000	63019480	5280	5280	5280	5280	0
261	20240628	160900	63019480	5280	5280	5280	5280	0
262	20240628	160800	63019480	5280	5280	5280	5280	0
263	20240628	160700	63019480	5280	5280	5280	5280	0
264	20240628	160600	63019480	5280	5280	5280	5280	0
265	20240628	160500	63019480	5280	5280	5280	5280	0
266	20240628	160400	63019480	5280	5280	5280	5280	0
267	20240628	160300	63019480	5280	5280	5280	5280	0
268	20240628	160200	63019480	5280	5280	5280	5280	0
269	20240628	160100	63019480	5280	5280	5280	5280	0
270	20240628	160000	63019480	5280	5280	5280	5280	0
271	20240628	155900	63019480	5280	5280	5280	5280	0
272	20240628	155800	63019480	5280	5280	5280	5280	83
273	20240628	155700	63019480	5280	5280	5280	5280	0
274	20240628	155600	63019480	5280	5280	5280	5280	0
275	20240628	155500	63019480	5280	5280	5280	5280	0
276	20240628	155400	63019480	5280	5280	5280	5280	0
277	20240628	155300	63019480	5280	5280	5280	5280	0
278	20240628	155200	63019480	5280	5280	5280	5280	0
279	20240628	155100	63019480	5280	5280	5280	5280	0
280	20240628	155000	63019480	5280	5280	5280	5280	0
281	20240628	154900	63019480	5280	5280	5280	5280	0
282	20240628	154800	63019480	5280	5280	5280	5280	0
283	20240628	154700	63019480	5280	5280	5280	5280	0
284	20240628	154600	63019480	5280	5280	5280	5280	0
285	20240628	154500	63019480	5280	5280	5280	5280	0
286	20240628	154400	63019480	5280	5280	5280	5280	0
287	20240628	154300	63019480	5280	5280	5280	5280	0
288	20240628	154200	63019480	5280	5280	5280	5280	0
289	20240628	154100	63019480	5280	5280	5280	5280	0
290	20240628	154000	63019480	5280	5280	5280	5280	0
291	20240628	153900	63019480	5280	5280	5280	5280	0
292	20240628	153800	63019480	5280	5280	5280	5280	0
293	20240628	153700	63019480	5280	5280	5280	5280	0
294	20240628	153600	63019480	5280	5280	5280	5280	0
295	20240628	153500	63019480	5280	5280	5280	5280	0
296	20240628	153400	63019480	5280	5280	5280	5280	0
297	20240628	153300	63019480	5280	5280	5280	5280	0
298	20240628	153200	63019480	5280	5280	5280	5280	0
299	20240628	153100	63019480	5280	5280	5280	5280	0
300	20240628	153000	63019480	5280	5280	5280	5280	83
301	20240628	152900	62581240	5260	5260	5260	5260	0
302	20240628	152800	62581240	5260	5260	5260	5260	0
303	20240628	152700	62581240	5260	5260	5260	5260	0
304	20240628	152600	62581240	5260	5260	5260	5260	0
305	20240628	152500	62581240	5260	5260	5260	5260	0
306	20240628	152400	62581240	5260	5260	5260	5260	0
307	20240628	152300	62581240	5260	5260	5260	5260	0
308	20240628	152200	62581240	5260	5260	5260	5260	0
309	20240628	152100	62581240	5260	5260	5260	5260	0
310	20240628	152000	62581240	5260	5260	5260	5260	0
311	20240628	151900	62581240	5260	5260	5260	5260	0
312	20240628	151800	62581240	5260	5260	5260	5250	1085
313	20240628	151700	56878310	5260	5260	5260	5260	0
314	20240628	151600	56878310	5260	5270	5270	5260	138
315	20240628	151500	56152350	5270	5270	5270	5270	0
316	20240628	151400	56152350	5270	5270	5270	5270	0
317	20240628	151300	56152350	5270	5270	5270	5270	207
318	20240628	151200	55061460	5260	5260	5260	5260	0
319	20240628	151100	55061460	5260	5260	5260	5260	0
320	20240628	151000	55061460	5260	5260	5260	5260	10
321	20240628	150900	55008860	5260	5260	5260	5260	0
322	20240628	150800	55008860	5260	5260	5260	5260	6
323	20240628	150700	54977300	5270	5270	5270	5270	0
324	20240628	150600	54977300	5270	5270	5270	5270	0
325	20240628	150500	54977300	5270	5270	5270	5270	1
326	20240628	150400	54972030	5270	5270	5270	5270	0
327	20240628	150300	54972030	5270	5270	5270	5270	0
328	20240628	150200	54972030	5270	5270	5270	5270	3
329	20240628	150100	54956220	5260	5260	5260	5260	0
330	20240628	150000	54956220	5260	5260	5260	5260	0
331	20240628	145900	54956220	5260	5260	5260	5260	0
332	20240628	145800	54956220	5260	5280	5280	5260	1072
333	20240628	145700	49308320	5270	5270	5270	5270	0
334	20240628	145600	49308320	5270	5270	5270	5270	0
335	20240628	145500	49308320	5270	5270	5270	5270	0
336	20240628	145400	49308320	5270	5270	5270	5270	0
337	20240628	145300	49308320	5270	5270	5270	5270	0
338	20240628	145200	49308320	5270	5270	5270	5270	0
339	20240628	145100	49308320	5270	5270	5270	5270	0
340	20240628	145000	49308320	5270	5270	5270	5270	0
341	20240628	144900	49308320	5270	5270	5270	5270	0
342	20240628	144800	49308320	5270	5270	5270	5270	0
343	20240628	144700	49308320	5270	5270	5270	5270	0
344	20240628	144600	49308320	5270	5270	5270	5270	0
345	20240628	144500	49308320	5270	5270	5270	5270	0
346	20240628	144400	49308320	5270	5270	5270	5270	0
347	20240628	144300	49308320	5270	5270	5270	5270	0
348	20240628	144200	49308320	5270	5270	5270	5270	0
349	20240628	144100	49308320	5270	5270	5270	5270	0
350	20240628	144000	49308320	5270	5270	5270	5270	83
351	20240628	143900	48870910	5260	5260	5260	5260	0
352	20240628	143800	48870910	5260	5260	5260	5260	0
353	20240628	143700	48870910	5260	5260	5260	5260	0
354	20240628	143600	48870910	5260	5260	5260	5260	0
355	20240628	143500	48870910	5260	5260	5260	5260	0
356	20240628	143400	48870910	5260	5260	5260	5260	0
357	20240628	143300	48870910	5260	5260	5260	5260	0
358	20240628	143200	48870910	5260	5260	5260	5260	0
359	20240628	143100	48870910	5260	5260	5260	5260	10
360	20240628	143000	48818310	5260	5270	5270	5260	759
361	20240628	142900	44824820	5260	5260	5260	5260	0
362	20240628	142800	44824820	5260	5260	5260	5260	0
363	20240628	142700	44824820	5260	5260	5260	5260	0
364	20240628	142600	44824820	5260	5260	5260	5260	0
365	20240628	142500	44824820	5260	5260	5260	5260	0
366	20240628	142400	44824820	5260	5260	5260	5260	0
367	20240628	142300	44824820	5260	5260	5260	5260	0
368	20240628	142200	44824820	5260	5260	5260	5260	0
369	20240628	142100	44824820	5260	5260	5260	5260	0
370	20240628	142000	44824820	5260	5260	5260	5260	0
371	20240628	141900	44824820	5260	5260	5260	5260	0
372	20240628	141800	44824820	5260	5260	5260	5260	0
373	20240628	141700	44824820	5260	5270	5270	5260	119
374	20240628	141600	44197710	5300	5300	5300	5300	0
375	20240628	141500	44197710	5300	5300	5300	5300	0
376	20240628	141400	44197710	5300	5300	5300	5300	0
377	20240628	141300	44197710	5300	5300	5300	5300	0
378	20240628	141200	44197710	5300	5300	5300	5300	0
379	20240628	141100	44197710	5300	5300	5300	5300	0
380	20240628	141000	44197710	5300	5300	5300	5300	0
381	20240628	140900	44197710	5300	5300	5300	5300	0
382	20240628	140800	44197710	5300	5300	5300	5300	0
383	20240628	140700	44197710	5300	5300	5300	5300	5
384	20240628	140600	44171210	5300	5300	5300	5300	0
385	20240628	140500	44171210	5300	5300	5300	5300	0
386	20240628	140400	44171210	5300	5300	5300	5300	0
387	20240628	140300	44171210	5300	5300	5300	5300	0
388	20240628	140200	44171210	5300	5300	5300	5300	0
389	20240628	140100	44171210	5300	5300	5300	5300	0
390	20240628	140000	44171210	5300	5300	5300	5300	0
391	20240628	135900	44171210	5300	5300	5300	5300	0
392	20240628	135800	44171210	5300	5300	5300	5300	0
393	20240628	135700	44171210	5300	5300	5300	5300	0
394	20240628	135600	44171210	5300	5300	5300	5300	0
395	20240628	135500	44171210	5300	5300	5300	5300	0
396	20240628	135400	44171210	5300	5300	5300	5300	0
397	20240628	135300	44171210	5300	5300	5300	5300	0
398	20240628	135200	44171210	5300	5300	5300	5300	0
399	20240628	135100	44171210	5300	5300	5300	5300	0
400	20240628	135000	44171210	5300	5300	5300	5300	0
401	20240628	134900	44171210	5300	5300	5300	5300	0
402	20240628	134800	44171210	5300	5300	5300	5300	0
403	20240628	134700	44171210	5300	5300	5300	5300	1
404	20240628	134600	44165910	5270	5270	5270	5270	0
405	20240628	134500	44165910	5270	5270	5270	5270	0
406	20240628	134400	44165910	5270	5270	5270	5270	0
407	20240628	134300	44165910	5270	5270	5270	5270	0
408	20240628	134200	44165910	5270	5270	5270	5270	0
409	20240628	134100	44165910	5270	5270	5270	5270	0
410	20240628	134000	44165910	5270	5270	5270	5270	0
411	20240628	133900	44165910	5270	5270	5270	5270	61
412	20240628	133800	43844440	5290	5290	5290	5290	0
413	20240628	133700	43844440	5290	5290	5290	5290	10
414	20240628	133600	43791540	5300	5300	5300	5300	0
415	20240628	133500	43791540	5300	5300	5300	5300	0
416	20240628	133400	43791540	5300	5300	5300	5300	0
417	20240628	133300	43791540	5300	5300	5300	5300	0
418	20240628	133200	43791540	5300	5300	5300	5300	1
419	20240628	133100	43786240	5260	5260	5260	5260	21
420	20240628	133000	43675780	5260	5260	5260	5260	0
421	20240628	132900	43675780	5260	5260	5260	5260	44
422	20240628	132800	43444340	5260	5260	5260	5260	0
423	20240628	132700	43444340	5260	5260	5260	5260	0
424	20240628	132600	43444340	5260	5260	5260	5260	70
425	20240628	132500	43076140	5260	5260	5260	5260	0
426	20240628	132400	43076140	5260	5260	5260	5260	0
427	20240628	132300	43076140	5260	5260	5260	5260	0
428	20240628	132200	43076140	5260	5260	5260	5260	0
429	20240628	132100	43076140	5260	5260	5260	5260	0
430	20240628	132000	43076140	5260	5260	5260	5260	0
431	20240628	131900	43076140	5260	5260	5260	5260	0
432	20240628	131800	43076140	5260	5260	5260	5260	0
433	20240628	131700	43076140	5260	5260	5260	5260	0
434	20240628	131600	43076140	5260	5260	5260	5260	90
435	20240628	131500	42602740	5270	5270	5270	5270	0
436	20240628	131400	42602740	5270	5270	5270	5270	0
437	20240628	131300	42602740	5270	5270	5270	5270	0
438	20240628	131200	42602740	5270	5270	5270	5270	358
439	20240628	131100	40716080	5270	5270	5270	5270	0
440	20240628	131000	40716080	5270	5270	5270	5270	1
441	20240628	130900	40710810	5280	5280	5280	5280	0
442	20240628	130800	40710810	5280	5280	5280	5280	0
443	20240628	130700	40710810	5280	5280	5280	5280	0
444	20240628	130600	40710810	5280	5280	5280	5280	0
445	20240628	130500	40710810	5280	5280	5280	5280	0
446	20240628	130400	40710810	5280	5280	5280	5280	0
447	20240628	130300	40710810	5280	5280	5280	5280	0
448	20240628	130200	40710810	5280	5280	5280	5280	0
449	20240628	130100	40710810	5280	5280	5280	5280	0
450	20240628	130000	40710810	5280	5280	5280	5280	0
451	20240628	125900	40710810	5280	5280	5280	5280	0
452	20240628	125800	40710810	5280	5280	5280	5280	0
453	20240628	125700	40710810	5280	5280	5280	5280	0
454	20240628	125600	40710810	5280	5280	5280	5280	29
455	20240628	125500	40557690	5280	5280	5280	5280	137
456	20240628	125400	39834330	5280	5280	5280	5280	0
457	20240628	125300	39834330	5280	5280	5280	5280	0
458	20240628	125200	39834330	5280	5280	5280	5280	0
459	20240628	125100	39834330	5280	5280	5280	5280	10
460	20240628	125000	39781530	5280	5280	5280	5280	0
461	20240628	124900	39781530	5280	5280	5280	5280	0
462	20240628	124800	39781530	5280	5280	5280	5280	0
463	20240628	124700	39781530	5280	5280	5280	5280	0
464	20240628	124600	39781530	5280	5280	5280	5280	0
465	20240628	124500	39781530	5280	5280	5280	5280	0
466	20240628	124400	39781530	5280	5280	5280	5280	0
467	20240628	124300	39781530	5280	5280	5280	5280	0
468	20240628	124200	39781530	5280	5280	5280	5280	0
469	20240628	124100	39781530	5280	5280	5280	5280	0
470	20240628	124000	39781530	5280	5280	5280	5280	0
471	20240628	123900	39781530	5280	5280	5280	5280	0
472	20240628	123800	39781530	5280	5280	5280	5280	0
473	20240628	123700	39781530	5280	5270	5280	5270	83
474	20240628	123600	39343560	5280	5280	5280	5280	74
475	20240628	123500	38952840	5300	5300	5300	5300	0
476	20240628	123400	38952840	5300	5300	5300	5300	0
477	20240628	123300	38952840	5300	5300	5300	5300	0
478	20240628	123200	38952840	5300	5300	5300	5300	0
479	20240628	123100	38952840	5300	5300	5300	5300	0
480	20240628	123000	38952840	5300	5300	5300	5300	0
481	20240628	122900	38952840	5300	5300	5300	5300	0
482	20240628	122800	38952840	5300	5300	5300	5300	0
483	20240628	122700	38952840	5300	5300	5300	5300	3
484	20240628	122600	38936940	5280	5280	5280	5280	0
485	20240628	122500	38936940	5280	5280	5280	5280	0
486	20240628	122400	38936940	5280	5280	5280	5280	0
487	20240628	122300	38936940	5280	5280	5280	5280	1
488	20240628	122200	38931660	5280	5280	5280	5280	0
489	20240628	122100	38931660	5280	5280	5280	5280	98
490	20240628	122000	38414220	5270	5270	5270	5270	0
491	20240628	121900	38414220	5270	5270	5270	5270	0
492	20240628	121800	38414220	5270	5270	5270	5270	0
493	20240628	121700	38414220	5270	5270	5270	5270	0
494	20240628	121600	38414220	5270	5270	5270	5270	2
495	20240628	121500	38403680	5290	5290	5290	5290	0
496	20240628	121400	38403680	5290	5290	5290	5290	0
497	20240628	121300	38403680	5290	5290	5290	5290	0
498	20240628	121200	38403680	5290	5290	5290	5290	0
499	20240628	121100	38403680	5290	5290	5290	5290	0
500	20240628	121000	38403680	5290	5290	5290	5290	0
501	20240628	120900	38403680	5290	5290	5290	5290	0
502	20240628	120800	38403680	5290	5290	5290	5290	0
503	20240628	120700	38403680	5290	5290	5290	5290	0
504	20240628	120600	38403680	5290	5290	5290	5290	0
505	20240628	120500	38403680	5290	5290	5290	5290	0
506	20240628	120400	38403680	5290	5290	5290	5290	3
507	20240628	120300	38387810	5280	5280	5280	5280	276
508	20240628	120200	36930530	5280	5280	5280	5280	0
509	20240628	120100	36930530	5280	5280	5280	5280	0
510	20240628	120000	36930530	5280	5280	5280	5280	0
511	20240628	115900	36930530	5280	5280	5280	5280	0
512	20240628	115800	36930530	5280	5280	5280	5280	0
513	20240628	115700	36930530	5280	5280	5280	5280	0
514	20240628	115600	36930530	5280	5290	5290	5280	269
515	20240628	115500	35510170	5290	5290	5290	5290	1
516	20240628	115400	35504880	5300	5300	5300	5300	0
517	20240628	115300	35504880	5300	5300	5300	5300	0
518	20240628	115200	35504880	5300	5300	5300	5300	0
519	20240628	115100	35504880	5300	5300	5300	5300	0
520	20240628	115000	35504880	5300	5300	5300	5300	0
521	20240628	114900	35504880	5300	5300	5300	5300	20
522	20240628	114800	35398880	5300	5300	5300	5300	0
523	20240628	114700	35398880	5300	5300	5300	5300	5
524	20240628	114600	35372380	5280	5280	5280	5280	0
525	20240628	114500	35372380	5280	5280	5280	5280	0
526	20240628	114400	35372380	5280	5280	5280	5280	0
527	20240628	114300	35372380	5280	5280	5280	5280	0
528	20240628	114200	35372380	5280	5280	5280	5280	20
529	20240628	114100	35266780	5300	5300	5300	5300	0
530	20240628	114000	35266780	5300	5300	5300	5300	5
531	20240628	113900	35240280	5300	5300	5300	5300	10
532	20240628	113800	35187280	5300	5300	5300	5300	0
533	20240628	113700	35187280	5300	5300	5300	5300	0
534	20240628	113600	35187280	5300	5300	5300	5300	1
535	20240628	113500	35181980	5300	5300	5300	5300	0
536	20240628	113400	35181980	5300	5300	5300	5300	0
537	20240628	113300	35181980	5300	5300	5300	5300	0
538	20240628	113200	35181980	5300	5300	5300	5300	0
539	20240628	113100	35181980	5300	5300	5300	5300	0
540	20240628	113000	35181980	5300	5300	5300	5300	0
541	20240628	112900	35181980	5300	5300	5300	5300	0
542	20240628	112800	35181980	5300	5300	5300	5300	108
543	20240628	112700	34609580	5280	5280	5280	5280	310
544	20240628	112600	32972780	5280	5280	5280	5280	0
545	20240628	112500	32972780	5280	5280	5280	5280	80
546	20240628	112400	32550380	5300	5300	5300	5300	0
547	20240628	112300	32550380	5300	5300	5300	5300	0
548	20240628	112200	32550380	5300	5300	5300	5300	10
549	20240628	112100	32497380	5300	5300	5300	5300	0
550	20240628	112000	32497380	5300	5300	5300	5300	0
551	20240628	111900	32497380	5300	5300	5300	5300	30
552	20240628	111800	32338380	5300	5300	5300	5300	1
553	20240628	111700	32333080	5300	5300	5300	5300	0
554	20240628	111600	32333080	5300	5300	5300	5300	3
555	20240628	111500	32317180	5300	5300	5300	5300	1
556	20240628	111400	32311880	5280	5280	5280	5280	20
557	20240628	111300	32206280	5280	5280	5280	5280	0
558	20240628	111200	32206280	5280	5280	5280	5280	47
559	20240628	111100	31958120	5280	5280	5280	5280	0
560	20240628	111000	31958120	5280	5280	5280	5280	5
561	20240628	110900	31931720	5280	5280	5280	5280	0
562	20240628	110800	31931720	5280	5280	5280	5280	0
563	20240628	110700	31931720	5280	5280	5280	5280	1
564	20240628	110600	31926440	5290	5290	5290	5290	0
565	20240628	110500	31926440	5290	5290	5290	5290	0
566	20240628	110400	31926440	5290	5290	5290	5290	0
567	20240628	110300	31926440	5290	5290	5290	5290	0
568	20240628	110200	31926440	5290	5290	5290	5290	149
569	20240628	110100	31138230	5270	5270	5270	5270	1
570	20240628	110000	31132960	5290	5290	5290	5290	0
571	20240628	105900	31132960	5290	5290	5290	5290	5
572	20240628	105800	31106510	5270	5270	5270	5270	0
573	20240628	105700	31106510	5270	5270	5270	5270	0
574	20240628	105600	31106510	5270	5270	5270	5270	0
575	20240628	105500	31106510	5270	5270	5270	5270	1
576	20240628	105400	31101240	5290	5290	5290	5290	0
577	20240628	105300	31101240	5290	5290	5290	5290	0
578	20240628	105200	31101240	5290	5290	5290	5290	0
579	20240628	105100	31101240	5290	5290	5290	5290	0
580	20240628	105000	31101240	5290	5290	5290	5290	0
581	20240628	104900	31101240	5290	5290	5290	5290	0
582	20240628	104800	31101240	5290	5290	5290	5290	0
583	20240628	104700	31101240	5290	5290	5290	5290	0
584	20240628	104600	31101240	5290	5290	5290	5290	0
585	20240628	104500	31101240	5290	5290	5290	5290	0
586	20240628	104400	31101240	5290	5290	5290	5290	50
587	20240628	104300	30836740	5300	5270	5300	5250	1501
588	20240628	104200	22939450	5270	5270	5270	5270	0
589	20240628	104100	22939450	5270	5280	5280	5270	534
590	20240628	104000	20124610	5280	5280	5280	5280	0
591	20240628	103900	20124610	5280	5280	5280	5280	0
592	20240628	103800	20124610	5280	5280	5280	5280	0
593	20240628	103700	20124610	5280	5280	5280	5280	0
594	20240628	103600	20124610	5280	5280	5280	5280	0
595	20240628	103500	20124610	5280	5280	5280	5280	0
596	20240628	103400	20124610	5280	5280	5280	5280	0
597	20240628	103300	20124610	5280	5280	5280	5280	0
598	20240628	103200	20124610	5280	5280	5280	5280	0
599	20240628	103100	20124610	5280	5280	5280	5280	0
600	20240628	103000	20124610	5280	5280	5280	5280	0
601	20240628	102900	20124610	5280	5280	5280	5280	0
602	20240628	102800	20124610	5280	5280	5280	5280	0
603	20240628	102700	20124610	5280	5280	5280	5280	3
604	20240628	102600	20108770	5280	5280	5280	5280	0
605	20240628	102500	20108770	5280	5280	5280	5280	0
606	20240628	102400	20108770	5280	5280	5280	5280	0
607	20240628	102300	20108770	5280	5280	5280	5280	0
608	20240628	102200	20108770	5280	5280	5280	5280	2
609	20240628	102100	20098210	5280	5280	5280	5280	0
610	20240628	102000	20098210	5280	5280	5280	5280	0
611	20240628	101900	20098210	5280	5280	5280	5280	0
612	20240628	101800	20098210	5280	5280	5280	5280	0
613	20240628	101700	20098210	5280	5280	5280	5280	0
614	20240628	101600	20098210	5280	5280	5280	5280	0
615	20240628	101500	20098210	5280	5270	5280	5270	59
616	20240628	101400	19786890	5280	5280	5280	5280	10
617	20240628	101300	19734090	5290	5290	5290	5290	1
618	20240628	101200	19728800	5300	5300	5300	5300	0
619	20240628	101100	19728800	5300	5300	5300	5300	0
620	20240628	101000	19728800	5300	5300	5300	5300	0
621	20240628	100900	19728800	5300	5300	5300	5300	0
622	20240628	100800	19728800	5300	5300	5300	5300	0
623	20240628	100700	19728800	5300	5300	5300	5300	133
624	20240628	100600	19023900	5300	5300	5300	5300	18
625	20240628	100500	18928500	5310	5310	5310	5310	0
626	20240628	100400	18928500	5310	5310	5310	5310	0
627	20240628	100300	18928500	5310	5310	5310	5310	0
628	20240628	100200	18928500	5310	5280	5310	5280	7
629	20240628	100100	18891480	5310	5310	5310	5310	1
630	20240628	100000	18886170	5310	5310	5310	5310	0
631	20240628	095900	18886170	5310	5310	5310	5310	0
632	20240628	095800	18886170	5310	5310	5310	5310	1
633	20240628	095700	18880860	5280	5280	5280	5280	0
634	20240628	095600	18880860	5280	5280	5280	5280	0
635	20240628	095500	18880860	5280	5280	5280	5280	0
636	20240628	095400	18880860	5280	5280	5280	5280	0
637	20240628	095300	18880860	5280	5280	5280	5280	116
638	20240628	095200	18268380	5280	5280	5280	5280	0
639	20240628	095100	18268380	5280	5280	5280	5280	0
640	20240628	095000	18268380	5280	5280	5280	5280	0
641	20240628	094900	18268380	5280	5280	5280	5280	0
642	20240628	094800	18268380	5280	5280	5280	5280	0
643	20240628	094700	18268380	5280	5280	5280	5280	0
644	20240628	094600	18268380	5280	5280	5280	5280	0
645	20240628	094500	18268380	5280	5280	5280	5280	0
646	20240628	094400	18268380	5280	5280	5280	5280	0
647	20240628	094300	18268380	5280	5280	5280	5280	0
648	20240628	094200	18268380	5280	5280	5280	5280	0
649	20240628	094100	18268380	5280	5280	5280	5280	0
650	20240628	094000	18268380	5280	5280	5280	5280	0
651	20240628	093900	18268380	5280	5290	5290	5280	277
652	20240628	093800	16804450	5290	5290	5290	5290	0
653	20240628	093700	16804450	5290	5290	5290	5290	0
654	20240628	093600	16804450	5290	5290	5290	5290	0
655	20240628	093500	16804450	5290	5290	5290	5290	99
656	20240628	093400	16280740	5300	5300	5300	5300	50
657	20240628	093300	16015740	5310	5310	5310	5310	0
658	20240628	093200	16015740	5310	5310	5310	5310	0
659	20240628	093100	16015740	5310	5310	5310	5310	0
660	20240628	093000	16015740	5310	5310	5310	5310	1
661	20240628	092900	16010430	5280	5280	5280	5280	0
662	20240628	092800	16010430	5280	5280	5280	5280	0
663	20240628	092700	16010430	5280	5280	5280	5280	0
664	20240628	092600	16010430	5280	5280	5280	5280	10
665	20240628	092500	15957630	5280	5280	5280	5280	0
666	20240628	092400	15957630	5280	5280	5280	5280	0
667	20240628	092300	15957630	5280	5280	5280	5280	23
668	20240628	092200	15836190	5310	5310	5310	5280	24
669	20240628	092100	15709290	5310	5310	5310	5310	0
670	20240628	092000	15709290	5310	5310	5310	5310	3
671	20240628	091900	15693360	5320	5320	5320	5320	5
672	20240628	091800	15666760	5330	5330	5330	5330	0
673	20240628	091700	15666760	5330	5300	5330	5280	13
674	20240628	091600	15598050	5330	5330	5330	5330	10
675	20240628	091500	15544750	5350	5350	5350	5350	0
676	20240628	091400	15544750	5350	5350	5350	5350	0
677	20240628	091300	15544750	5350	5350	5350	5350	0
678	20240628	091200	15544750	5350	5350	5350	5350	0
679	20240628	091100	15544750	5350	5350	5350	5350	10
680	20240628	091000	15491250	5300	5300	5300	5300	0
681	20240628	090900	15491250	5300	5300	5300	5300	8
682	20240628	090800	15448850	5300	5300	5300	5300	532
683	20240628	090700	12629250	5350	5350	5350	5350	1
684	20240628	090600	12623900	5350	5340	5350	5340	268
685	20240628	090500	11191360	5350	5350	5350	5350	0
686	20240628	090400	11191360	5350	5350	5350	5350	1
687	20240628	090300	11186010	5300	5300	5300	5300	498
688	20240628	090200	8546610	5300	5300	5300	5300	493
689	20240628	090100	5933710	5300	5300	5300	5300	0
690	20240628	090000	5933710	5300	5260	5330	5260	1127