KissMeData/229000/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	205500	155540120	2980	2980	2980	2980	215
3	20240628	205400	155540120	2980	2980	2980	2980	0
4	20240628	205300	155540120	2980	2980	2980	2980	0
5	20240628	205200	155540120	2980	2980	2980	2980	0
6	20240628	205100	155540120	2980	2980	2980	2980	0
7	20240628	205000	155540120	2980	2980	2980	2980	0
8	20240628	204900	155540120	2980	2980	2980	2980	0
9	20240628	204800	155540120	2980	2980	2980	2980	0
10	20240628	204700	155540120	2980	2980	2980	2980	0
11	20240628	204600	155540120	2980	2980	2980	2980	0
12	20240628	204500	155540120	2980	2980	2980	2980	0
13	20240628	204400	155540120	2980	2980	2980	2980	0
14	20240628	204300	155540120	2980	2980	2980	2980	0
15	20240628	204200	155540120	2980	2980	2980	2980	0
16	20240628	204100	155540120	2980	2980	2980	2980	0
17	20240628	204000	155540120	2980	2980	2980	2980	0
18	20240628	203900	155540120	2980	2980	2980	2980	0
19	20240628	203800	155540120	2980	2980	2980	2980	0
20	20240628	203700	155540120	2980	2980	2980	2980	0
21	20240628	203600	155540120	2980	2980	2980	2980	0
22	20240628	203500	155540120	2980	2980	2980	2980	0
23	20240628	203400	155540120	2980	2980	2980	2980	0
24	20240628	203300	155540120	2980	2980	2980	2980	0
25	20240628	203200	155540120	2980	2980	2980	2980	0
26	20240628	203100	155540120	2980	2980	2980	2980	0
27	20240628	203000	155540120	2980	2980	2980	2980	0
28	20240628	202900	155540120	2980	2980	2980	2980	0
29	20240628	202800	155540120	2980	2980	2980	2980	0
30	20240628	202700	155540120	2980	2980	2980	2980	0
31	20240628	202600	155540120	2980	2980	2980	2980	0
32	20240628	202500	155540120	2980	2980	2980	2980	215
33	20240628	202400	155540120	2980	2980	2980	2980	0
34	20240628	202300	155540120	2980	2980	2980	2980	0
35	20240628	202200	155540120	2980	2980	2980	2980	0
36	20240628	202100	155540120	2980	2980	2980	2980	0
37	20240628	202000	155540120	2980	2980	2980	2980	0
38	20240628	201900	155540120	2980	2980	2980	2980	0
39	20240628	201800	155540120	2980	2980	2980	2980	0
40	20240628	201700	155540120	2980	2980	2980	2980	0
41	20240628	201600	155540120	2980	2980	2980	2980	0
42	20240628	201500	155540120	2980	2980	2980	2980	0
43	20240628	201400	155540120	2980	2980	2980	2980	0
44	20240628	201300	155540120	2980	2980	2980	2980	0
45	20240628	201200	155540120	2980	2980	2980	2980	0
46	20240628	201100	155540120	2980	2980	2980	2980	0
47	20240628	201000	155540120	2980	2980	2980	2980	0
48	20240628	200900	155540120	2980	2980	2980	2980	0
49	20240628	200800	155540120	2980	2980	2980	2980	0
50	20240628	200700	155540120	2980	2980	2980	2980	0
51	20240628	200600	155540120	2980	2980	2980	2980	0
52	20240628	200500	155540120	2980	2980	2980	2980	0
53	20240628	200400	155540120	2980	2980	2980	2980	0
54	20240628	200300	155540120	2980	2980	2980	2980	0
55	20240628	200200	155540120	2980	2980	2980	2980	0
56	20240628	200100	155540120	2980	2980	2980	2980	0
57	20240628	200000	155540120	2980	2980	2980	2980	0
58	20240628	195900	155540120	2980	2980	2980	2980	0
59	20240628	195800	155540120	2980	2980	2980	2980	0
60	20240628	195700	155540120	2980	2980	2980	2980	0
61	20240628	195600	155540120	2980	2980	2980	2980	0
62	20240628	195500	155540120	2980	2980	2980	2980	215
63	20240628	195400	155540120	2980	2980	2980	2980	0
64	20240628	195300	155540120	2980	2980	2980	2980	0
65	20240628	195200	155540120	2980	2980	2980	2980	0
66	20240628	195100	155540120	2980	2980	2980	2980	0
67	20240628	195000	155540120	2980	2980	2980	2980	0
68	20240628	194900	155540120	2980	2980	2980	2980	0
69	20240628	194800	155540120	2980	2980	2980	2980	0
70	20240628	194700	155540120	2980	2980	2980	2980	0
71	20240628	194600	155540120	2980	2980	2980	2980	0
72	20240628	194500	155540120	2980	2980	2980	2980	0
73	20240628	194400	155540120	2980	2980	2980	2980	0
74	20240628	194300	155540120	2980	2980	2980	2980	0
75	20240628	194200	155540120	2980	2980	2980	2980	0
76	20240628	194100	155540120	2980	2980	2980	2980	0
77	20240628	194000	155540120	2980	2980	2980	2980	0
78	20240628	193900	155540120	2980	2980	2980	2980	0
79	20240628	193800	155540120	2980	2980	2980	2980	0
80	20240628	193700	155540120	2980	2980	2980	2980	0
81	20240628	193600	155540120	2980	2980	2980	2980	0
82	20240628	193500	155540120	2980	2980	2980	2980	0
83	20240628	193400	155540120	2980	2980	2980	2980	0
84	20240628	193300	155540120	2980	2980	2980	2980	0
85	20240628	193200	155540120	2980	2980	2980	2980	0
86	20240628	193100	155540120	2980	2980	2980	2980	0
87	20240628	193000	155540120	2980	2980	2980	2980	0
88	20240628	192900	155540120	2980	2980	2980	2980	0
89	20240628	192800	155540120	2980	2980	2980	2980	0
90	20240628	192700	155540120	2980	2980	2980	2980	0
91	20240628	192600	155540120	2980	2980	2980	2980	0
92	20240628	192500	155540120	2980	2980	2980	2980	215
93	20240628	192400	155540120	2980	2980	2980	2980	0
94	20240628	192300	155540120	2980	2980	2980	2980	0
95	20240628	192200	155540120	2980	2980	2980	2980	0
96	20240628	192100	155540120	2980	2980	2980	2980	0
97	20240628	192000	155540120	2980	2980	2980	2980	0
98	20240628	191900	155540120	2980	2980	2980	2980	0
99	20240628	191800	155540120	2980	2980	2980	2980	0
100	20240628	191700	155540120	2980	2980	2980	2980	0
101	20240628	191600	155540120	2980	2980	2980	2980	0
102	20240628	191500	155540120	2980	2980	2980	2980	0
103	20240628	191400	155540120	2980	2980	2980	2980	0
104	20240628	191300	155540120	2980	2980	2980	2980	0
105	20240628	191200	155540120	2980	2980	2980	2980	0
106	20240628	191100	155540120	2980	2980	2980	2980	0
107	20240628	191000	155540120	2980	2980	2980	2980	0
108	20240628	190900	155540120	2980	2980	2980	2980	0
109	20240628	190800	155540120	2980	2980	2980	2980	0
110	20240628	190700	155540120	2980	2980	2980	2980	0
111	20240628	190600	155540120	2980	2980	2980	2980	0
112	20240628	190500	155540120	2980	2980	2980	2980	0
113	20240628	190400	155540120	2980	2980	2980	2980	0
114	20240628	190300	155540120	2980	2980	2980	2980	0
115	20240628	190200	155540120	2980	2980	2980	2980	0
116	20240628	190100	155540120	2980	2980	2980	2980	0
117	20240628	190000	155540120	2980	2980	2980	2980	0
118	20240628	185900	155540120	2980	2980	2980	2980	0
119	20240628	185800	155540120	2980	2980	2980	2980	0
120	20240628	185700	155540120	2980	2980	2980	2980	0
121	20240628	185600	155540120	2980	2980	2980	2980	0
122	20240628	185500	155540120	2980	2980	2980	2980	215
123	20240628	185400	155540120	2980	2980	2980	2980	0
124	20240628	185300	155540120	2980	2980	2980	2980	0
125	20240628	185200	155540120	2980	2980	2980	2980	0
126	20240628	185100	155540120	2980	2980	2980	2980	0
127	20240628	185000	155540120	2980	2980	2980	2980	0
128	20240628	184900	155540120	2980	2980	2980	2980	0
129	20240628	184800	155540120	2980	2980	2980	2980	0
130	20240628	184700	155540120	2980	2980	2980	2980	0
131	20240628	184600	155540120	2980	2980	2980	2980	0
132	20240628	184500	155540120	2980	2980	2980	2980	0
133	20240628	184400	155540120	2980	2980	2980	2980	0
134	20240628	184300	155540120	2980	2980	2980	2980	0
135	20240628	184200	155540120	2980	2980	2980	2980	0
136	20240628	184100	155540120	2980	2980	2980	2980	0
137	20240628	184000	155540120	2980	2980	2980	2980	0
138	20240628	183900	155540120	2980	2980	2980	2980	0
139	20240628	183800	155540120	2980	2980	2980	2980	0
140	20240628	183700	155540120	2980	2980	2980	2980	0
141	20240628	183600	155540120	2980	2980	2980	2980	0
142	20240628	183500	155540120	2980	2980	2980	2980	0
143	20240628	183400	155540120	2980	2980	2980	2980	0
144	20240628	183300	155540120	2980	2980	2980	2980	0
145	20240628	183200	155540120	2980	2980	2980	2980	0
146	20240628	183100	155540120	2980	2980	2980	2980	0
147	20240628	183000	155540120	2980	2980	2980	2980	0
148	20240628	182900	155540120	2980	2980	2980	2980	0
149	20240628	182800	155540120	2980	2980	2980	2980	0
150	20240628	182700	155540120	2980	2980	2980	2980	0
151	20240628	182600	155540120	2980	2980	2980	2980	0
152	20240628	182500	155540120	2980	2980	2980	2980	215
153	20240628	182400	155540120	2980	2980	2980	2980	0
154	20240628	182300	155540120	2980	2980	2980	2980	0
155	20240628	182200	155540120	2980	2980	2980	2980	0
156	20240628	182100	155540120	2980	2980	2980	2980	0
157	20240628	182000	155540120	2980	2980	2980	2980	0
158	20240628	181900	155540120	2980	2980	2980	2980	0
159	20240628	181800	155540120	2980	2980	2980	2980	0
160	20240628	181700	155540120	2980	2980	2980	2980	0
161	20240628	181600	155540120	2980	2980	2980	2980	0
162	20240628	181500	155540120	2980	2980	2980	2980	0
163	20240628	181400	155540120	2980	2980	2980	2980	0
164	20240628	181300	155540120	2980	2980	2980	2980	0
165	20240628	181200	155540120	2980	2980	2980	2980	0
166	20240628	181100	155540120	2980	2980	2980	2980	0
167	20240628	181000	155540120	2980	2980	2980	2980	0
168	20240628	180900	155540120	2980	2980	2980	2980	0
169	20240628	180800	155540120	2980	2980	2980	2980	0
170	20240628	180700	155540120	2980	2980	2980	2980	0
171	20240628	180600	155540120	2980	2980	2980	2980	0
172	20240628	180500	155540120	2980	2980	2980	2980	0
173	20240628	180400	155540120	2980	2980	2980	2980	0
174	20240628	180300	155540120	2980	2980	2980	2980	0
175	20240628	180200	155540120	2980	2980	2980	2980	0
176	20240628	180100	155540120	2980	2980	2980	2980	0
177	20240628	180000	155540120	2980	2980	2980	2980	0
178	20240628	175900	155540120	2980	2980	2980	2980	0
179	20240628	175800	155540120	2980	2980	2980	2980	0
180	20240628	175700	155540120	2980	2980	2980	2980	0
181	20240628	175600	155540120	2980	2980	2980	2980	0
182	20240628	175500	155540120	2980	2980	2980	2980	215
183	20240628	175400	155540120	2980	2980	2980	2980	0
184	20240628	175300	155540120	2980	2980	2980	2980	0
185	20240628	175200	155540120	2980	2980	2980	2980	0
186	20240628	175100	155540120	2980	2980	2980	2980	0
187	20240628	175000	155540120	2980	2980	2980	2980	0
188	20240628	174900	155540120	2980	2980	2980	2980	0
189	20240628	174800	155540120	2980	2980	2980	2980	0
190	20240628	174700	155540120	2980	2980	2980	2980	0
191	20240628	174600	155540120	2980	2980	2980	2980	0
192	20240628	174500	155540120	2980	2980	2980	2980	0
193	20240628	174400	155540120	2980	2980	2980	2980	0
194	20240628	174300	155540120	2980	2980	2980	2980	0
195	20240628	174200	155540120	2980	2980	2980	2980	0
196	20240628	174100	155540120	2980	2980	2980	2980	0
197	20240628	174000	155540120	2980	2980	2980	2980	0
198	20240628	173900	155540120	2980	2980	2980	2980	0
199	20240628	173800	155540120	2980	2980	2980	2980	0
200	20240628	173700	155540120	2980	2980	2980	2980	0
201	20240628	173600	155540120	2980	2980	2980	2980	0
202	20240628	173500	155540120	2980	2980	2980	2980	0
203	20240628	173400	155540120	2980	2980	2980	2980	0
204	20240628	173300	155540120	2980	2980	2980	2980	0
205	20240628	173200	155540120	2980	2980	2980	2980	0
206	20240628	173100	155540120	2980	2980	2980	2980	0
207	20240628	173000	155540120	2980	2980	2980	2980	0
208	20240628	172900	155540120	2980	2980	2980	2980	0
209	20240628	172800	155540120	2980	2980	2980	2980	0
210	20240628	172700	155540120	2980	2980	2980	2980	0
211	20240628	172600	155540120	2980	2980	2980	2980	0
212	20240628	172500	155540120	2980	2980	2980	2980	215
213	20240628	172400	155540120	2980	2980	2980	2980	0
214	20240628	172300	155540120	2980	2980	2980	2980	0
215	20240628	172200	155540120	2980	2980	2980	2980	0
216	20240628	172100	155540120	2980	2980	2980	2980	0
217	20240628	172000	155540120	2980	2980	2980	2980	0
218	20240628	171900	155540120	2980	2980	2980	2980	0
219	20240628	171800	155540120	2980	2980	2980	2980	0
220	20240628	171700	155540120	2980	2980	2980	2980	0
221	20240628	171600	155540120	2980	2980	2980	2980	0
222	20240628	171500	155540120	2980	2980	2980	2980	0
223	20240628	171400	155540120	2980	2980	2980	2980	0
224	20240628	171300	155540120	2980	2980	2980	2980	0
225	20240628	171200	155540120	2980	2980	2980	2980	0
226	20240628	171100	155540120	2980	2980	2980	2980	0
227	20240628	171000	155540120	2980	2980	2980	2980	0
228	20240628	170900	155540120	2980	2980	2980	2980	0
229	20240628	170800	155540120	2980	2980	2980	2980	0
230	20240628	170700	155540120	2980	2980	2980	2980	0
231	20240628	170600	155540120	2980	2980	2980	2980	0
232	20240628	170500	155540120	2980	2980	2980	2980	0
233	20240628	170400	155540120	2980	2980	2980	2980	0
234	20240628	170300	155540120	2980	2980	2980	2980	0
235	20240628	170200	155540120	2980	2980	2980	2980	0
236	20240628	170100	155540120	2980	2980	2980	2980	0
237	20240628	170000	155540120	2980	2980	2980	2980	0
238	20240628	165900	155540120	2980	2980	2980	2980	0
239	20240628	165800	155540120	2980	2980	2980	2980	0
240	20240628	165700	155540120	2980	2980	2980	2980	0
241	20240628	165600	155540120	2980	2980	2980	2980	0
242	20240628	165500	155540120	2980	2980	2980	2980	215
243	20240628	165400	155540120	2980	2980	2980	2980	0
244	20240628	165300	155540120	2980	2980	2980	2980	0
245	20240628	165200	155540120	2980	2980	2980	2980	0
246	20240628	165100	155540120	2980	2980	2980	2980	0
247	20240628	165000	155540120	2980	2980	2980	2980	0
248	20240628	164900	155540120	2980	2980	2980	2980	0
249	20240628	164800	155540120	2980	2980	2980	2980	0
250	20240628	164700	155540120	2980	2980	2980	2980	0
251	20240628	164600	155540120	2980	2980	2980	2980	0
252	20240628	164500	155540120	2980	2980	2980	2980	0
253	20240628	164400	155540120	2980	2980	2980	2980	0
254	20240628	164300	155540120	2980	2980	2980	2980	0
255	20240628	164200	155540120	2980	2980	2980	2980	0
256	20240628	164100	155540120	2980	2980	2980	2980	0
257	20240628	164000	155540120	2980	2980	2980	2980	0
258	20240628	163900	155540120	2980	2980	2980	2980	0
259	20240628	163800	155540120	2980	2980	2980	2980	0
260	20240628	163700	155540120	2980	2980	2980	2980	0
261	20240628	163600	155540120	2980	2980	2980	2980	0
262	20240628	163500	155540120	2980	2980	2980	2980	0
263	20240628	163400	155540120	2980	2980	2980	2980	0
264	20240628	163300	155540120	2980	2980	2980	2980	0
265	20240628	163200	155540120	2980	2980	2980	2980	0
266	20240628	163100	155540120	2980	2980	2980	2980	0
267	20240628	163000	155540120	2980	2980	2980	2980	0
268	20240628	162900	155540120	2980	2980	2980	2980	0
269	20240628	162800	155540120	2980	2980	2980	2980	0
270	20240628	162700	155540120	2980	2980	2980	2980	0
271	20240628	162600	155540120	2980	2980	2980	2980	0
272	20240628	162500	155540120	2980	2980	2980	2980	215
273	20240628	162400	155540120	2980	2980	2980	2980	0
274	20240628	162300	155540120	2980	2980	2980	2980	0
275	20240628	162200	155540120	2980	2980	2980	2980	0
276	20240628	162100	155540120	2980	2980	2980	2980	0
277	20240628	162000	155540120	2980	2980	2980	2980	0
278	20240628	161900	155540120	2980	2980	2980	2980	0
279	20240628	161800	155540120	2980	2980	2980	2980	0
280	20240628	161700	155540120	2980	2980	2980	2980	0
281	20240628	161600	155540120	2980	2980	2980	2980	0
282	20240628	161500	155540120	2980	2980	2980	2980	0
283	20240628	161400	155540120	2980	2980	2980	2980	0
284	20240628	161300	155540120	2980	2980	2980	2980	0
285	20240628	161200	155540120	2980	2980	2980	2980	0
286	20240628	161100	155540120	2980	2980	2980	2980	0
287	20240628	161000	155540120	2980	2980	2980	2980	0
288	20240628	160900	155540120	2980	2980	2980	2980	0
289	20240628	160800	155540120	2980	2980	2980	2980	0
290	20240628	160700	155540120	2980	2980	2980	2980	0
291	20240628	160600	155540120	2980	2980	2980	2980	0
292	20240628	160500	155540120	2980	2980	2980	2980	0
293	20240628	160400	155540120	2980	2980	2980	2980	0
294	20240628	160300	155540120	2980	2980	2980	2980	0
295	20240628	160200	155540120	2980	2980	2980	2980	0
296	20240628	160100	155540120	2980	2980	2980	2980	0
297	20240628	160000	155540120	2980	2980	2980	2980	0
298	20240628	155900	155540120	2980	2980	2980	2980	0
299	20240628	155800	155540120	2980	2980	2980	2980	0
300	20240628	155700	155540120	2980	2980	2980	2980	0
301	20240628	155600	155540120	2980	2980	2980	2980	0
302	20240628	155500	155540120	2980	2980	2980	2980	215
303	20240628	155400	155540120	2980	2980	2980	2980	0
304	20240628	155300	155540120	2980	2980	2980	2980	0
305	20240628	155200	155540120	2980	2980	2980	2980	0
306	20240628	155100	155540120	2980	2980	2980	2980	0
307	20240628	155000	155540120	2980	2980	2980	2980	0
308	20240628	154900	155540120	2980	2980	2980	2980	0
309	20240628	154800	155540120	2980	2980	2980	2980	0
310	20240628	154700	155540120	2980	2980	2980	2980	0
311	20240628	154600	155540120	2980	2980	2980	2980	0
312	20240628	154500	155540120	2980	2980	2980	2980	0
313	20240628	154400	155540120	2980	2980	2980	2980	0
314	20240628	154300	155540120	2980	2980	2980	2980	0
315	20240628	154200	155540120	2980	2980	2980	2980	0
316	20240628	154100	155540120	2980	2980	2980	2980	0
317	20240628	154000	155540120	2980	2980	2980	2980	0
318	20240628	153900	155540120	2980	2980	2980	2980	0
319	20240628	153800	155540120	2980	2980	2980	2980	0
320	20240628	153700	155540120	2980	2980	2980	2980	0
321	20240628	153600	155540120	2980	2980	2980	2980	0
322	20240628	153500	155540120	2980	2980	2980	2980	0
323	20240628	153400	155540120	2980	2980	2980	2980	0
324	20240628	153300	155540120	2980	2980	2980	2980	0
325	20240628	153200	155540120	2980	2980	2980	2980	0
326	20240628	153100	155540120	2980	2980	2980	2980	0
327	20240628	153000	155540120	2980	2980	2980	2980	215
328	20240628	152900	154899420	2970	2970	2970	2970	0
329	20240628	152800	154899420	2970	2970	2970	2970	0
330	20240628	152700	154899420	2970	2970	2970	2970	0
331	20240628	152600	154899420	2970	2970	2970	2970	0
332	20240628	152500	154899420	2970	2970	2970	2970	0
333	20240628	152400	154899420	2970	2970	2970	2970	0
334	20240628	152300	154899420	2970	2970	2970	2970	0
335	20240628	152200	154899420	2970	2970	2970	2970	0
336	20240628	152100	154899420	2970	2970	2970	2970	0
337	20240628	152000	154899420	2970	2970	2970	2970	0
338	20240628	151900	154899420	2970	2975	2975	2970	321
339	20240628	151800	153945705	2975	2975	2975	2975	5
340	20240628	151700	153930830	2970	2970	2970	2970	0
341	20240628	151600	153930830	2970	2970	2970	2970	0
342	20240628	151500	153930830	2970	2970	2970	2970	63
343	20240628	151400	153743720	2975	2975	2975	2975	0
344	20240628	151300	153743720	2975	2975	2975	2975	0
345	20240628	151200	153743720	2975	2975	2975	2975	0
346	20240628	151100	153743720	2975	2975	2975	2975	6
347	20240628	151000	153725870	2975	2975	2975	2975	160
348	20240628	150900	153249870	2980	2980	2980	2980	0
349	20240628	150800	153249870	2980	2980	2980	2980	0
350	20240628	150700	153249870	2980	2980	2980	2980	8
351	20240628	150600	153226030	2980	2975	2980	2975	191
352	20240628	150500	152657800	2980	2980	2980	2980	0
353	20240628	150400	152657800	2980	2980	2980	2980	0
354	20240628	150300	152657800	2980	2980	2980	2980	1
355	20240628	150200	152654820	2980	2980	2980	2980	1050
356	20240628	150100	149525820	3000	3000	3000	3000	0
357	20240628	150000	149525820	3000	3000	3000	3000	0
358	20240628	145900	149525820	3000	3000	3000	3000	0
359	20240628	145800	149525820	3000	3000	3000	3000	0
360	20240628	145700	149525820	3000	3000	3000	3000	0
361	20240628	145600	149525820	3000	3000	3000	3000	1
362	20240628	145500	149522820	2995	2995	2995	2995	69
363	20240628	145400	149316165	3000	3000	3000	3000	0
364	20240628	145300	149316165	3000	2990	3000	2990	2
365	20240628	145200	149310175	3000	2995	3000	2995	55
366	20240628	145100	149145445	2990	2990	2990	2990	0
367	20240628	145000	149145445	2990	2995	2995	2990	2
368	20240628	144900	149139460	2995	2995	2995	2995	0
369	20240628	144800	149139460	2995	2995	2995	2995	1
370	20240628	144700	149136465	2980	2980	2980	2980	0
371	20240628	144600	149136465	2980	2980	2980	2980	0
372	20240628	144500	149136465	2980	2985	2985	2980	374
373	20240628	144400	148021555	2985	2990	2990	2985	828
374	20240628	144300	145549675	2995	2995	2995	2995	0
375	20240628	144200	145549675	2995	2995	2995	2995	0
376	20240628	144100	145549675	2995	2995	2995	2995	0
377	20240628	144000	145549675	2995	2995	2995	2995	0
378	20240628	143900	145549675	2995	2995	2995	2995	0
379	20240628	143800	145549675	2995	2995	2995	2995	43
380	20240628	143700	145420890	2990	2990	2990	2990	0
381	20240628	143600	145420890	2990	2990	2990	2990	0
382	20240628	143500	145420890	2990	2990	2990	2990	0
383	20240628	143400	145420890	2990	2990	2990	2990	0
384	20240628	143300	145420890	2990	2990	2990	2990	0
385	20240628	143200	145420890	2990	2990	2990	2990	0
386	20240628	143100	145420890	2990	2990	2990	2990	0
387	20240628	143000	145420890	2990	2990	2990	2990	0
388	20240628	142900	145420890	2990	2990	2990	2990	0
389	20240628	142800	145420890	2990	2990	2990	2990	0
390	20240628	142700	145420890	2990	2990	2990	2990	0
391	20240628	142600	145420890	2990	2990	2990	2990	48
392	20240628	142500	145277370	2985	2985	2985	2985	0
393	20240628	142400	145277370	2985	2985	2985	2985	0
394	20240628	142300	145277370	2985	2985	2985	2985	154
395	20240628	142200	144817680	2980	2980	2980	2980	0
396	20240628	142100	144817680	2980	2980	2980	2980	0
397	20240628	142000	144817680	2980	2980	2980	2980	0
398	20240628	141900	144817680	2980	2980	2980	2980	0
399	20240628	141800	144817680	2980	2980	2980	2980	0
400	20240628	141700	144817680	2980	2980	2980	2980	4
401	20240628	141600	144805760	2985	2985	2985	2985	0
402	20240628	141500	144805760	2985	2985	2985	2985	1
403	20240628	141400	144802775	2970	2970	2970	2970	0
404	20240628	141300	144802775	2970	2970	2970	2970	0
405	20240628	141200	144802775	2970	2970	2970	2970	0
406	20240628	141100	144802775	2970	2970	2970	2970	246
407	20240628	141000	144072155	2970	2970	2970	2970	100
408	20240628	140900	143775155	2970	2980	2980	2970	1376
409	20240628	140800	139681850	2995	2995	2995	2995	0
410	20240628	140700	139681850	2995	2995	2995	2995	0
411	20240628	140600	139681850	2995	2995	2995	2995	0
412	20240628	140500	139681850	2995	2995	2995	2995	1
413	20240628	140400	139678855	2975	2975	2975	2975	0
414	20240628	140300	139678855	2975	2990	2990	2975	600
415	20240628	140200	137889670	2990	2990	2990	2990	0
416	20240628	140100	137889670	2990	2990	2990	2990	0
417	20240628	140000	137889670	2990	2990	2990	2990	0
418	20240628	135900	137889670	2990	2990	2990	2990	500
419	20240628	135800	136394670	3000	3000	3000	3000	0
420	20240628	135700	136394670	3000	3000	3000	3000	0
421	20240628	135600	136394670	3000	3000	3000	3000	0
422	20240628	135500	136394670	3000	3000	3000	3000	0
423	20240628	135400	136394670	3000	3000	3000	3000	0
424	20240628	135300	136394670	3000	3000	3000	3000	0
425	20240628	135200	136394670	3000	3000	3000	3000	0
426	20240628	135100	136394670	3000	3000	3000	3000	0
427	20240628	135000	136394670	3000	3000	3000	3000	0
428	20240628	134900	136394670	3000	3000	3000	3000	0
429	20240628	134800	136394670	3000	3000	3000	3000	0
430	20240628	134700	136394670	3000	3000	3000	3000	0
431	20240628	134600	136394670	3000	3000	3000	3000	0
432	20240628	134500	136394670	3000	3000	3000	3000	0
433	20240628	134400	136394670	3000	3000	3000	3000	0
434	20240628	134300	136394670	3000	3000	3000	3000	100
435	20240628	134200	136094670	3000	3000	3000	3000	0
436	20240628	134100	136094670	3000	3000	3000	3000	58
437	20240628	134000	135920670	3000	3000	3000	3000	0
438	20240628	133900	135920670	3000	3000	3000	3000	0
439	20240628	133800	135920670	3000	3000	3000	3000	0
440	20240628	133700	135920670	3000	3000	3000	3000	0
441	20240628	133600	135920670	3000	3000	3000	3000	0
442	20240628	133500	135920670	3000	3000	3000	3000	0
443	20240628	133400	135920670	3000	3000	3000	3000	0
444	20240628	133300	135920670	3000	3000	3000	3000	0
445	20240628	133200	135920670	3000	3000	3000	3000	0
446	20240628	133100	135920670	3000	3000	3000	3000	0
447	20240628	133000	135920670	3000	3000	3000	3000	0
448	20240628	132900	135920670	3000	3000	3000	3000	0
449	20240628	132800	135920670	3000	3000	3000	3000	0
450	20240628	132700	135920670	3000	3000	3000	3000	0
451	20240628	132600	135920670	3000	3000	3000	3000	0
452	20240628	132500	135920670	3000	2985	3000	2985	1343
453	20240628	132400	131911800	2980	2980	2980	2980	1655
454	20240628	132300	126979900	2980	2980	2980	2980	0
455	20240628	132200	126979900	2980	2980	2980	2980	0
456	20240628	132100	126979900	2980	2980	2980	2980	0
457	20240628	132000	126979900	2980	2980	2980	2980	23
458	20240628	131900	126911360	2985	2985	2985	2985	0
459	20240628	131800	126911360	2985	2985	2985	2985	0
460	20240628	131700	126911360	2985	2990	2990	2985	3658
461	20240628	131600	115983930	3000	3000	3000	3000	9
462	20240628	131500	115956930	3010	3010	3010	3010	0
463	20240628	131400	115956930	3010	3010	3010	3010	0
464	20240628	131300	115956930	3010	3010	3010	3010	0
465	20240628	131200	115956930	3010	3010	3010	3010	0
466	20240628	131100	115956930	3010	3010	3010	3010	0
467	20240628	131000	115956930	3010	3010	3010	3010	121
468	20240628	130900	115592720	3010	3010	3010	3010	364
469	20240628	130800	114497080	3000	3000	3000	3000	0
470	20240628	130700	114497080	3000	3000	3000	3000	0
471	20240628	130600	114497080	3000	3000	3000	3000	0
472	20240628	130500	114497080	3000	3000	3000	3000	0
473	20240628	130400	114497080	3000	3000	3000	3000	0
474	20240628	130300	114497080	3000	3000	3000	3000	0
475	20240628	130200	114497080	3000	3000	3000	3000	0
476	20240628	130100	114497080	3000	3000	3000	3000	0
477	20240628	130000	114497080	3000	3000	3000	3000	0
478	20240628	125900	114497080	3000	3000	3000	3000	0
479	20240628	125800	114497080	3000	3000	3000	3000	0
480	20240628	125700	114497080	3000	3000	3000	3000	111
481	20240628	125600	114164080	3000	3000	3000	3000	0
482	20240628	125500	114164080	3000	3000	3000	3000	0
483	20240628	125400	114164080	3000	3000	3000	3000	0
484	20240628	125300	114164080	3000	3000	3000	3000	0
485	20240628	125200	114164080	3000	3000	3000	3000	0
486	20240628	125100	114164080	3000	3000	3000	3000	0
487	20240628	125000	114164080	3000	3000	3000	3000	0
488	20240628	124900	114164080	3000	3000	3000	3000	0
489	20240628	124800	114164080	3000	3000	3000	3000	0
490	20240628	124700	114164080	3000	3000	3000	3000	0
491	20240628	124600	114164080	3000	3000	3000	3000	10
492	20240628	124500	114134080	2995	2995	2995	2995	0
493	20240628	124400	114134080	2995	2995	2995	2995	0
494	20240628	124300	114134080	2995	2995	2995	2995	0
495	20240628	124200	114134080	2995	2995	2995	2995	0
496	20240628	124100	114134080	2995	2995	2995	2995	0
497	20240628	124000	114134080	2995	2995	2995	2995	0
498	20240628	123900	114134080	2995	2995	2995	2995	0
499	20240628	123800	114134080	2995	2995	2995	2995	359
500	20240628	123700	113058875	3000	3000	3000	3000	0
501	20240628	123600	113058875	3000	3000	3000	3000	101
502	20240628	123500	112755875	3000	3000	3000	3000	0
503	20240628	123400	112755875	3000	3000	3000	3000	0
504	20240628	123300	112755875	3000	3000	3000	3000	0
505	20240628	123200	112755875	3000	3000	3000	3000	5
506	20240628	123100	112740875	3000	3000	3000	3000	27
507	20240628	123000	112659875	3000	3000	3000	3000	200
508	20240628	122900	112059875	3000	3000	3000	3000	0
509	20240628	122800	112059875	3000	3000	3000	3000	36
510	20240628	122700	111951875	3000	3000	3000	3000	0
511	20240628	122600	111951875	3000	3000	3000	3000	0
512	20240628	122500	111951875	3000	3000	3000	3000	99
513	20240628	122400	111654875	3000	3000	3000	3000	0
514	20240628	122300	111654875	3000	3000	3000	3000	0
515	20240628	122200	111654875	3000	3000	3000	3000	100
516	20240628	122100	111354875	3000	3000	3000	3000	0
517	20240628	122000	111354875	3000	3000	3000	3000	100
518	20240628	121900	111054875	3000	3000	3000	3000	0
519	20240628	121800	111054875	3000	3000	3000	3000	0
520	20240628	121700	111054875	3000	3000	3000	3000	0
521	20240628	121600	111054875	3000	3000	3000	3000	0
522	20240628	121500	111054875	3000	3000	3000	3000	0
523	20240628	121400	111054875	3000	3000	3000	3000	63
524	20240628	121300	110865875	3000	3000	3000	3000	100
525	20240628	121200	110565875	2995	2995	2995	2995	0
526	20240628	121100	110565875	2995	2995	2995	2995	0
527	20240628	121000	110565875	2995	2995	2995	2995	0
528	20240628	120900	110565875	2995	2995	2995	2995	0
529	20240628	120800	110565875	2995	2995	2995	2995	0
530	20240628	120700	110565875	2995	2995	2995	2995	10
531	20240628	120600	110535925	2995	2995	2995	2995	0
532	20240628	120500	110535925	2995	2995	2995	2995	0
533	20240628	120400	110535925	2995	2995	2995	2995	0
534	20240628	120300	110535925	2995	2995	2995	2995	0
535	20240628	120200	110535925	2995	2995	2995	2995	0
536	20240628	120100	110535925	2995	2995	2995	2995	0
537	20240628	120000	110535925	2995	2995	2995	2995	0
538	20240628	115900	110535925	2995	3010	3010	2995	161
539	20240628	115800	110053715	2995	2995	2995	2995	1
540	20240628	115700	110050720	3000	3000	3000	3000	0
541	20240628	115600	110050720	3000	3000	3000	3000	0
542	20240628	115500	110050720	3000	3000	3000	3000	0
543	20240628	115400	110050720	3000	3000	3000	3000	202
544	20240628	115300	109444720	3010	3010	3010	3010	0
545	20240628	115200	109444720	3010	3010	3010	3010	0
546	20240628	115100	109444720	3010	3010	3010	3010	0
547	20240628	115000	109444720	3010	3010	3010	3010	0
548	20240628	114900	109444720	3010	3010	3010	3010	0
549	20240628	114800	109444720	3010	3010	3010	3010	94
550	20240628	114700	109161780	3010	3010	3010	3010	0
551	20240628	114600	109161780	3010	3010	3010	3010	0
552	20240628	114500	109161780	3010	3010	3010	3010	0
553	20240628	114400	109161780	3010	3010	3010	3010	10
554	20240628	114300	109131680	3015	3015	3015	3015	1000
555	20240628	114200	106116680	3010	3010	3010	3010	176
556	20240628	114100	105586920	3015	3015	3015	3015	0
557	20240628	114000	105586920	3015	3015	3015	3015	1
558	20240628	113900	105583905	3010	3010	3010	3010	0
559	20240628	113800	105583905	3010	3005	3010	3005	920
560	20240628	113700	102816875	3000	3000	3000	3000	5
561	20240628	113600	102801875	3000	3000	3000	3000	55
562	20240628	113500	102636875	3005	3005	3005	3005	0
563	20240628	113400	102636875	3005	3005	3005	3005	1
564	20240628	113300	102633870	3005	3005	3005	3005	0
565	20240628	113200	102633870	3005	3005	3005	3005	0
566	20240628	113100	102633870	3005	3005	3005	3005	0
567	20240628	113000	102633870	3005	3005	3005	3005	0
568	20240628	112900	102633870	3005	3000	3005	3000	3
569	20240628	112800	102624865	3005	3005	3005	3005	0
570	20240628	112700	102624865	3005	3005	3005	3005	0
571	20240628	112600	102624865	3005	3005	3005	3005	0
572	20240628	112500	102624865	3005	3005	3005	3005	0
573	20240628	112400	102624865	3005	3005	3005	3005	0
574	20240628	112300	102624865	3005	3005	3005	3005	0
575	20240628	112200	102624865	3005	3005	3005	3005	0
576	20240628	112100	102624865	3005	3005	3005	3005	0
577	20240628	112000	102624865	3005	3005	3005	3005	0
578	20240628	111900	102624865	3005	3005	3005	3005	0
579	20240628	111800	102624865	3005	3005	3005	3005	0
580	20240628	111700	102624865	3005	2990	3005	2990	2
581	20240628	111600	102618870	3005	3005	3005	3005	0
582	20240628	111500	102618870	3005	3005	3005	3005	1
583	20240628	111400	102615865	3005	3005	3005	3005	10
584	20240628	111300	102585815	3005	3005	3005	3005	20
585	20240628	111200	102525715	3005	3000	3005	3000	322
586	20240628	111100	101559665	3005	3005	3005	3005	3
587	20240628	111000	101550650	3000	3000	3000	3000	863
588	20240628	110900	98961650	3000	3000	3000	3000	100
589	20240628	110800	98661650	3000	2990	3000	2990	4
590	20240628	110700	98649680	3000	3000	3000	3000	0
591	20240628	110600	98649680	3000	3000	3000	3000	0
592	20240628	110500	98649680	3000	3000	3000	3000	0
593	20240628	110400	98649680	3000	3000	3000	3000	0
594	20240628	110300	98649680	3000	3000	3000	3000	100
595	20240628	110200	98349680	3000	3000	3000	3000	0
596	20240628	110100	98349680	3000	3000	3000	3000	100
597	20240628	110000	98049680	3000	3000	3000	3000	0
598	20240628	105900	98049680	3000	3000	3000	3000	0
599	20240628	105800	98049680	3000	3000	3000	3000	1
600	20240628	105700	98046680	2990	3000	3000	2990	51
601	20240628	105600	97894090	3000	3000	3000	3000	0
602	20240628	105500	97894090	3000	3000	3000	3000	0
603	20240628	105400	97894090	3000	3000	3000	3000	10
604	20240628	105300	97864090	3000	3000	3000	3000	1
605	20240628	105200	97861090	2990	2990	2990	2990	403
606	20240628	105100	96656120	2990	2990	2990	2990	100
607	20240628	105000	96357120	2995	2995	2995	2995	0
608	20240628	104900	96357120	2995	2995	2995	2995	0
609	20240628	104800	96357120	2995	2995	2995	2995	1
610	20240628	104700	96354125	2990	2990	2990	2990	0
611	20240628	104600	96354125	2990	2990	2990	2990	49
612	20240628	104500	96207615	2990	2990	2990	2990	0
613	20240628	104400	96207615	2990	2990	2990	2990	1
614	20240628	104300	96204625	2985	2985	2985	2985	0
615	20240628	104200	96204625	2985	2985	2985	2985	0
616	20240628	104100	96204625	2985	2985	2985	2985	0
617	20240628	104000	96204625	2985	2985	2985	2985	15
618	20240628	103900	96159850	2985	2985	2985	2985	132
619	20240628	103800	95765830	2975	2985	2985	2975	2998
620	20240628	103700	86835765	3005	3005	3005	3005	0
621	20240628	103600	86835765	3005	3005	3005	3005	0
622	20240628	103500	86835765	3005	3005	3005	3005	0
623	20240628	103400	86835765	3005	3005	3005	3005	0
624	20240628	103300	86835765	3005	3005	3005	3005	0
625	20240628	103200	86835765	3005	3005	3005	3005	1
626	20240628	103100	86832760	2980	2980	2980	2980	432
627	20240628	103000	85545400	3000	3000	3000	3000	3
628	20240628	102900	85536400	2980	2980	2980	2980	250
629	20240628	102800	84791400	2980	2980	2980	2980	0
630	20240628	102700	84791400	2980	2990	2990	2980	1700
631	20240628	102600	79719030	3000	3000	3000	3000	0
632	20240628	102500	79719030	3000	3000	3000	3000	0
633	20240628	102400	79719030	3000	3000	3000	3000	0
634	20240628	102300	79719030	3000	3000	3000	3000	10
635	20240628	102200	79689030	3000	3000	3000	3000	0
636	20240628	102100	79689030	3000	3000	3000	3000	0
637	20240628	102000	79689030	3000	3000	3000	3000	0
638	20240628	101900	79689030	3000	3000	3000	3000	0
639	20240628	101800	79689030	3000	3000	3000	3000	0
640	20240628	101700	79689030	3000	3000	3000	3000	3
641	20240628	101600	79680030	3005	2995	3005	2990	1176
642	20240628	101500	76162105	3000	3000	3000	3000	0
643	20240628	101400	76162105	3000	3000	3000	3000	1000
644	20240628	101300	73162105	3005	3005	3005	3005	0
645	20240628	101200	73162105	3005	3005	3005	3005	0
646	20240628	101100	73162105	3005	3005	3005	3005	0
647	20240628	101000	73162105	3005	3005	3005	3005	4
648	20240628	100900	73150085	3005	3005	3005	3005	0
649	20240628	100800	73150085	3005	3005	3005	3005	0
650	20240628	100700	73150085	3005	3005	3005	3005	500
651	20240628	100600	71647585	3010	3010	3010	3010	50
652	20240628	100500	71497085	3010	3010	3010	3010	0
653	20240628	100400	71497085	3010	3010	3010	3010	1
654	20240628	100300	71494075	3000	3005	3005	3000	2340
655	20240628	100200	64473600	3010	3010	3010	3010	10
656	20240628	100100	64443500	3010	3005	3010	3005	364
657	20240628	100000	63349655	3015	3015	3015	3015	0
658	20240628	095900	63349655	3015	3015	3015	3015	0
659	20240628	095800	63349655	3015	3015	3015	3015	7
660	20240628	095700	63328550	3015	3015	3015	3015	11
661	20240628	095600	63295385	3015	3015	3015	3015	9
662	20240628	095500	63268250	3010	3010	3010	3010	6
663	20240628	095400	63250190	3015	3015	3015	3015	0
664	20240628	095300	63250190	3015	3015	3015	3015	0
665	20240628	095200	63250190	3015	3015	3015	3015	2
666	20240628	095100	63244160	3020	3020	3020	3020	0
667	20240628	095000	63244160	3020	3020	3020	3020	0
668	20240628	094900	63244160	3020	3020	3020	3020	0
669	20240628	094800	63244160	3020	3005	3020	3005	401
670	20240628	094700	62039140	3005	3005	3005	3005	0
671	20240628	094600	62039140	3005	3005	3005	3005	0
672	20240628	094500	62039140	3005	3005	3005	3005	0
673	20240628	094400	62039140	3005	3005	3005	3005	0
674	20240628	094300	62039140	3005	3005	3005	3005	0
675	20240628	094200	62039140	3005	3005	3005	3005	120
676	20240628	094100	61678540	3010	3010	3010	3010	0
677	20240628	094000	61678540	3010	3010	3010	3010	1356
678	20240628	093900	57596980	3010	3010	3010	3010	0
679	20240628	093800	57596980	3010	3010	3010	3010	19
680	20240628	093700	57539790	3025	3025	3025	3025	391
681	20240628	093600	56357015	3025	3025	3025	3025	99
682	20240628	093500	56057540	3025	3030	3030	3025	55
683	20240628	093400	55890965	3030	3030	3030	3030	104
684	20240628	093300	55575845	3030	3030	3030	3030	2
685	20240628	093200	55569785	3025	3030	3030	3025	213
686	20240628	093100	54924930	3030	3025	3030	3025	433
687	20240628	093000	53613445	3020	3015	3020	3015	5753
688	20240628	092900	36247190	3015	3015	3015	3015	0
689	20240628	092800	36247190	3015	3015	3015	3015	350
690	20240628	092700	35191940	3015	3015	3015	3015	0
691	20240628	092600	35191940	3015	3015	3015	3015	245
692	20240628	092500	34453265	3010	3010	3010	3010	200
693	20240628	092400	33851265	3010	3010	3010	3010	0
694	20240628	092300	33851265	3010	3010	3010	3010	162
695	20240628	092200	33363645	3010	3010	3010	3010	0
696	20240628	092100	33363645	3010	3015	3015	3010	26
697	20240628	092000	33285270	3015	3010	3015	3010	274
698	20240628	091900	32459260	3010	3010	3010	3010	460
699	20240628	091800	31074660	3005	3005	3005	3005	237
700	20240628	091700	30362475	3005	3005	3005	3005	0
701	20240628	091600	30362475	3005	3005	3005	3005	109
702	20240628	091500	30034930	3000	3000	3000	3000	61
703	20240628	091400	29851930	3000	3000	3000	3000	107
704	20240628	091300	29530930	3000	2995	3000	2995	2062
705	20240628	091200	23345240	3000	3000	3000	3000	0
706	20240628	091100	23345240	3000	2995	3000	2995	54
707	20240628	091000	23183330	2990	2990	2990	2990	0
708	20240628	090900	23183330	2990	2990	2990	2990	0
709	20240628	090800	23183330	2990	2990	2990	2990	0
710	20240628	090700	23183330	2990	2990	2990	2990	1
711	20240628	090600	23180340	2985	2980	2985	2980	2674
712	20240628	090500	15198595	2955	2955	2955	2955	0
713	20240628	090400	15198595	2955	2955	2955	2955	0
714	20240628	090300	15198595	2955	2955	2955	2955	29
715	20240628	090200	15112900	2985	2985	2985	2985	0
716	20240628	090100	15112900	2985	2950	2985	2935	52
717	20240628	090000	14959330	2950	2970	2970	2950	5069