KissMeData/115180/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	202100	105356195	3550	3550	3550	3550	983
3	20240628	202000	105356195	3550	3550	3550	3550	0
4	20240628	201900	105356195	3550	3550	3550	3550	0
5	20240628	201800	105356195	3550	3550	3550	3550	0
6	20240628	201700	105356195	3550	3550	3550	3550	0
7	20240628	201600	105356195	3550	3550	3550	3550	0
8	20240628	201500	105356195	3550	3550	3550	3550	0
9	20240628	201400	105356195	3550	3550	3550	3550	0
10	20240628	201300	105356195	3550	3550	3550	3550	0
11	20240628	201200	105356195	3550	3550	3550	3550	0
12	20240628	201100	105356195	3550	3550	3550	3550	0
13	20240628	201000	105356195	3550	3550	3550	3550	0
14	20240628	200900	105356195	3550	3550	3550	3550	0
15	20240628	200800	105356195	3550	3550	3550	3550	0
16	20240628	200700	105356195	3550	3550	3550	3550	0
17	20240628	200600	105356195	3550	3550	3550	3550	0
18	20240628	200500	105356195	3550	3550	3550	3550	0
19	20240628	200400	105356195	3550	3550	3550	3550	0
20	20240628	200300	105356195	3550	3550	3550	3550	0
21	20240628	200200	105356195	3550	3550	3550	3550	0
22	20240628	200100	105356195	3550	3550	3550	3550	0
23	20240628	200000	105356195	3550	3550	3550	3550	0
24	20240628	195900	105356195	3550	3550	3550	3550	0
25	20240628	195800	105356195	3550	3550	3550	3550	0
26	20240628	195700	105356195	3550	3550	3550	3550	0
27	20240628	195600	105356195	3550	3550	3550	3550	0
28	20240628	195500	105356195	3550	3550	3550	3550	0
29	20240628	195400	105356195	3550	3550	3550	3550	0
30	20240628	195300	105356195	3550	3550	3550	3550	0
31	20240628	195200	105356195	3550	3550	3550	3550	0
32	20240628	195100	105356195	3550	3550	3550	3550	983
33	20240628	195000	105356195	3550	3550	3550	3550	0
34	20240628	194900	105356195	3550	3550	3550	3550	0
35	20240628	194800	105356195	3550	3550	3550	3550	0
36	20240628	194700	105356195	3550	3550	3550	3550	0
37	20240628	194600	105356195	3550	3550	3550	3550	0
38	20240628	194500	105356195	3550	3550	3550	3550	0
39	20240628	194400	105356195	3550	3550	3550	3550	0
40	20240628	194300	105356195	3550	3550	3550	3550	0
41	20240628	194200	105356195	3550	3550	3550	3550	0
42	20240628	194100	105356195	3550	3550	3550	3550	0
43	20240628	194000	105356195	3550	3550	3550	3550	0
44	20240628	193900	105356195	3550	3550	3550	3550	0
45	20240628	193800	105356195	3550	3550	3550	3550	0
46	20240628	193700	105356195	3550	3550	3550	3550	0
47	20240628	193600	105356195	3550	3550	3550	3550	0
48	20240628	193500	105356195	3550	3550	3550	3550	0
49	20240628	193400	105356195	3550	3550	3550	3550	0
50	20240628	193300	105356195	3550	3550	3550	3550	0
51	20240628	193200	105356195	3550	3550	3550	3550	0
52	20240628	193100	105356195	3550	3550	3550	3550	0
53	20240628	193000	105356195	3550	3550	3550	3550	0
54	20240628	192900	105356195	3550	3550	3550	3550	0
55	20240628	192800	105356195	3550	3550	3550	3550	0
56	20240628	192700	105356195	3550	3550	3550	3550	0
57	20240628	192600	105356195	3550	3550	3550	3550	0
58	20240628	192500	105356195	3550	3550	3550	3550	0
59	20240628	192400	105356195	3550	3550	3550	3550	0
60	20240628	192300	105356195	3550	3550	3550	3550	0
61	20240628	192200	105356195	3550	3550	3550	3550	0
62	20240628	192100	105356195	3550	3550	3550	3550	983
63	20240628	192000	105356195	3550	3550	3550	3550	0
64	20240628	191900	105356195	3550	3550	3550	3550	0
65	20240628	191800	105356195	3550	3550	3550	3550	0
66	20240628	191700	105356195	3550	3550	3550	3550	0
67	20240628	191600	105356195	3550	3550	3550	3550	0
68	20240628	191500	105356195	3550	3550	3550	3550	0
69	20240628	191400	105356195	3550	3550	3550	3550	0
70	20240628	191300	105356195	3550	3550	3550	3550	0
71	20240628	191200	105356195	3550	3550	3550	3550	0
72	20240628	191100	105356195	3550	3550	3550	3550	0
73	20240628	191000	105356195	3550	3550	3550	3550	0
74	20240628	190900	105356195	3550	3550	3550	3550	0
75	20240628	190800	105356195	3550	3550	3550	3550	0
76	20240628	190700	105356195	3550	3550	3550	3550	0
77	20240628	190600	105356195	3550	3550	3550	3550	0
78	20240628	190500	105356195	3550	3550	3550	3550	0
79	20240628	190400	105356195	3550	3550	3550	3550	0
80	20240628	190300	105356195	3550	3550	3550	3550	0
81	20240628	190200	105356195	3550	3550	3550	3550	0
82	20240628	190100	105356195	3550	3550	3550	3550	0
83	20240628	190000	105356195	3550	3550	3550	3550	0
84	20240628	185900	105356195	3550	3550	3550	3550	0
85	20240628	185800	105356195	3550	3550	3550	3550	0
86	20240628	185700	105356195	3550	3550	3550	3550	0
87	20240628	185600	105356195	3550	3550	3550	3550	0
88	20240628	185500	105356195	3550	3550	3550	3550	0
89	20240628	185400	105356195	3550	3550	3550	3550	0
90	20240628	185300	105356195	3550	3550	3550	3550	0
91	20240628	185200	105356195	3550	3550	3550	3550	0
92	20240628	185100	105356195	3550	3550	3550	3550	983
93	20240628	185000	105356195	3550	3550	3550	3550	0
94	20240628	184900	105356195	3550	3550	3550	3550	0
95	20240628	184800	105356195	3550	3550	3550	3550	0
96	20240628	184700	105356195	3550	3550	3550	3550	0
97	20240628	184600	105356195	3550	3550	3550	3550	0
98	20240628	184500	105356195	3550	3550	3550	3550	0
99	20240628	184400	105356195	3550	3550	3550	3550	0
100	20240628	184300	105356195	3550	3550	3550	3550	0
101	20240628	184200	105356195	3550	3550	3550	3550	0
102	20240628	184100	105356195	3550	3550	3550	3550	0
103	20240628	184000	105356195	3550	3550	3550	3550	0
104	20240628	183900	105356195	3550	3550	3550	3550	0
105	20240628	183800	105356195	3550	3550	3550	3550	0
106	20240628	183700	105356195	3550	3550	3550	3550	0
107	20240628	183600	105356195	3550	3550	3550	3550	0
108	20240628	183500	105356195	3550	3550	3550	3550	0
109	20240628	183400	105356195	3550	3550	3550	3550	0
110	20240628	183300	105356195	3550	3550	3550	3550	0
111	20240628	183200	105356195	3550	3550	3550	3550	0
112	20240628	183100	105356195	3550	3550	3550	3550	0
113	20240628	183000	105356195	3550	3550	3550	3550	0
114	20240628	182900	105356195	3550	3550	3550	3550	0
115	20240628	182800	105356195	3550	3550	3550	3550	0
116	20240628	182700	105356195	3550	3550	3550	3550	0
117	20240628	182600	105356195	3550	3550	3550	3550	0
118	20240628	182500	105356195	3550	3550	3550	3550	0
119	20240628	182400	105356195	3550	3550	3550	3550	0
120	20240628	182300	105356195	3550	3550	3550	3550	0
121	20240628	182200	105356195	3550	3550	3550	3550	0
122	20240628	182100	105356195	3550	3550	3550	3550	983
123	20240628	182000	105356195	3550	3550	3550	3550	0
124	20240628	181900	105356195	3550	3550	3550	3550	0
125	20240628	181800	105356195	3550	3550	3550	3550	0
126	20240628	181700	105356195	3550	3550	3550	3550	0
127	20240628	181600	105356195	3550	3550	3550	3550	0
128	20240628	181500	105356195	3550	3550	3550	3550	0
129	20240628	181400	105356195	3550	3550	3550	3550	0
130	20240628	181300	105356195	3550	3550	3550	3550	0
131	20240628	181200	105356195	3550	3550	3550	3550	0
132	20240628	181100	105356195	3550	3550	3550	3550	0
133	20240628	181000	105356195	3550	3550	3550	3550	0
134	20240628	180900	105356195	3550	3550	3550	3550	0
135	20240628	180800	105356195	3550	3550	3550	3550	0
136	20240628	180700	105356195	3550	3550	3550	3550	0
137	20240628	180600	105356195	3550	3550	3550	3550	0
138	20240628	180500	105356195	3550	3550	3550	3550	0
139	20240628	180400	105356195	3550	3550	3550	3550	0
140	20240628	180300	105356195	3550	3550	3550	3550	0
141	20240628	180200	105356195	3550	3550	3550	3550	0
142	20240628	180100	105356195	3550	3550	3550	3550	0
143	20240628	180000	105356195	3550	3550	3550	3550	0
144	20240628	175900	105356195	3550	3550	3550	3550	0
145	20240628	175800	105356195	3550	3550	3550	3550	0
146	20240628	175700	105356195	3550	3550	3550	3550	0
147	20240628	175600	105356195	3550	3550	3550	3550	0
148	20240628	175500	105356195	3550	3550	3550	3550	0
149	20240628	175400	105356195	3550	3550	3550	3550	0
150	20240628	175300	105356195	3550	3550	3550	3550	0
151	20240628	175200	105356195	3550	3550	3550	3550	0
152	20240628	175100	105356195	3550	3550	3550	3550	983
153	20240628	175000	105356195	3550	3550	3550	3550	0
154	20240628	174900	105356195	3550	3550	3550	3550	0
155	20240628	174800	105356195	3550	3550	3550	3550	0
156	20240628	174700	105356195	3550	3550	3550	3550	0
157	20240628	174600	105356195	3550	3550	3550	3550	0
158	20240628	174500	105356195	3550	3550	3550	3550	0
159	20240628	174400	105356195	3550	3550	3550	3550	0
160	20240628	174300	105356195	3550	3550	3550	3550	0
161	20240628	174200	105356195	3550	3550	3550	3550	0
162	20240628	174100	105356195	3550	3550	3550	3550	0
163	20240628	174000	105356195	3550	3550	3550	3550	0
164	20240628	173900	105356195	3550	3550	3550	3550	0
165	20240628	173800	105356195	3550	3550	3550	3550	0
166	20240628	173700	105356195	3550	3550	3550	3550	0
167	20240628	173600	105356195	3550	3550	3550	3550	0
168	20240628	173500	105356195	3550	3550	3550	3550	0
169	20240628	173400	105356195	3550	3550	3550	3550	0
170	20240628	173300	105356195	3550	3550	3550	3550	0
171	20240628	173200	105356195	3550	3550	3550	3550	0
172	20240628	173100	105356195	3550	3550	3550	3550	0
173	20240628	173000	105356195	3550	3550	3550	3550	0
174	20240628	172900	105356195	3550	3550	3550	3550	0
175	20240628	172800	105356195	3550	3550	3550	3550	0
176	20240628	172700	105356195	3550	3550	3550	3550	0
177	20240628	172600	105356195	3550	3550	3550	3550	0
178	20240628	172500	105356195	3550	3550	3550	3550	0
179	20240628	172400	105356195	3550	3550	3550	3550	0
180	20240628	172300	105356195	3550	3550	3550	3550	0
181	20240628	172200	105356195	3550	3550	3550	3550	0
182	20240628	172100	105356195	3550	3550	3550	3550	983
183	20240628	172000	105356195	3550	3550	3550	3550	0
184	20240628	171900	105356195	3550	3550	3550	3550	0
185	20240628	171800	105356195	3550	3550	3550	3550	0
186	20240628	171700	105356195	3550	3550	3550	3550	0
187	20240628	171600	105356195	3550	3550	3550	3550	0
188	20240628	171500	105356195	3550	3550	3550	3550	0
189	20240628	171400	105356195	3550	3550	3550	3550	0
190	20240628	171300	105356195	3550	3550	3550	3550	0
191	20240628	171200	105356195	3550	3550	3550	3550	0
192	20240628	171100	105356195	3550	3550	3550	3550	0
193	20240628	171000	105356195	3550	3550	3550	3550	0
194	20240628	170900	105356195	3550	3550	3550	3550	0
195	20240628	170800	105356195	3550	3550	3550	3550	0
196	20240628	170700	105356195	3550	3550	3550	3550	0
197	20240628	170600	105356195	3550	3550	3550	3550	0
198	20240628	170500	105356195	3550	3550	3550	3550	0
199	20240628	170400	105356195	3550	3550	3550	3550	0
200	20240628	170300	105356195	3550	3550	3550	3550	0
201	20240628	170200	105356195	3550	3550	3550	3550	0
202	20240628	170100	105356195	3550	3550	3550	3550	0
203	20240628	170000	105356195	3550	3550	3550	3550	0
204	20240628	165900	105356195	3550	3550	3550	3550	0
205	20240628	165800	105356195	3550	3550	3550	3550	0
206	20240628	165700	105356195	3550	3550	3550	3550	0
207	20240628	165600	105356195	3550	3550	3550	3550	0
208	20240628	165500	105356195	3550	3550	3550	3550	0
209	20240628	165400	105356195	3550	3550	3550	3550	0
210	20240628	165300	105356195	3550	3550	3550	3550	0
211	20240628	165200	105356195	3550	3550	3550	3550	0
212	20240628	165100	105356195	3550	3550	3550	3550	983
213	20240628	165000	105356195	3550	3550	3550	3550	0
214	20240628	164900	105356195	3550	3550	3550	3550	0
215	20240628	164800	105356195	3550	3550	3550	3550	0
216	20240628	164700	105356195	3550	3550	3550	3550	0
217	20240628	164600	105356195	3550	3550	3550	3550	0
218	20240628	164500	105356195	3550	3550	3550	3550	0
219	20240628	164400	105356195	3550	3550	3550	3550	0
220	20240628	164300	105356195	3550	3550	3550	3550	0
221	20240628	164200	105356195	3550	3550	3550	3550	0
222	20240628	164100	105356195	3550	3550	3550	3550	0
223	20240628	164000	105356195	3550	3550	3550	3550	0
224	20240628	163900	105356195	3550	3550	3550	3550	0
225	20240628	163800	105356195	3550	3550	3550	3550	0
226	20240628	163700	105356195	3550	3550	3550	3550	0
227	20240628	163600	105356195	3550	3550	3550	3550	0
228	20240628	163500	105356195	3550	3550	3550	3550	0
229	20240628	163400	105356195	3550	3550	3550	3550	0
230	20240628	163300	105356195	3550	3550	3550	3550	0
231	20240628	163200	105356195	3550	3550	3550	3550	0
232	20240628	163100	105356195	3550	3550	3550	3550	0
233	20240628	163000	105356195	3550	3550	3550	3550	0
234	20240628	162900	105356195	3550	3550	3550	3550	0
235	20240628	162800	105356195	3550	3550	3550	3550	0
236	20240628	162700	105356195	3550	3550	3550	3550	0
237	20240628	162600	105356195	3550	3550	3550	3550	0
238	20240628	162500	105356195	3550	3550	3550	3550	0
239	20240628	162400	105356195	3550	3550	3550	3550	0
240	20240628	162300	105356195	3550	3550	3550	3550	0
241	20240628	162200	105356195	3550	3550	3550	3550	0
242	20240628	162100	105356195	3550	3550	3550	3550	983
243	20240628	162000	105356195	3550	3550	3550	3550	0
244	20240628	161900	105356195	3550	3550	3550	3550	0
245	20240628	161800	105356195	3550	3550	3550	3550	0
246	20240628	161700	105356195	3550	3550	3550	3550	0
247	20240628	161600	105356195	3550	3550	3550	3550	0
248	20240628	161500	105356195	3550	3550	3550	3550	0
249	20240628	161400	105356195	3550	3550	3550	3550	0
250	20240628	161300	105356195	3550	3550	3550	3550	0
251	20240628	161200	105356195	3550	3550	3550	3550	0
252	20240628	161100	105356195	3550	3550	3550	3550	0
253	20240628	161000	105356195	3550	3550	3550	3550	0
254	20240628	160900	105356195	3550	3550	3550	3550	0
255	20240628	160800	105356195	3550	3550	3550	3550	0
256	20240628	160700	105356195	3550	3550	3550	3550	0
257	20240628	160600	105356195	3550	3550	3550	3550	0
258	20240628	160500	105356195	3550	3550	3550	3550	0
259	20240628	160400	105356195	3550	3550	3550	3550	0
260	20240628	160300	105356195	3550	3550	3550	3550	0
261	20240628	160200	105356195	3550	3550	3550	3550	0
262	20240628	160100	105356195	3550	3550	3550	3550	0
263	20240628	160000	105356195	3550	3550	3550	3550	0
264	20240628	155900	105356195	3550	3550	3550	3550	0
265	20240628	155800	105356195	3550	3550	3550	3550	0
266	20240628	155700	105356195	3550	3550	3550	3550	0
267	20240628	155600	105356195	3550	3550	3550	3550	0
268	20240628	155500	105356195	3550	3550	3550	3550	0
269	20240628	155400	105356195	3550	3550	3550	3550	0
270	20240628	155300	105356195	3550	3550	3550	3550	0
271	20240628	155200	105356195	3550	3550	3550	3550	0
272	20240628	155100	105356195	3550	3550	3550	3550	983
273	20240628	155000	105356195	3550	3550	3550	3550	0
274	20240628	154900	105356195	3550	3550	3550	3550	0
275	20240628	154800	105356195	3550	3550	3550	3550	0
276	20240628	154700	105356195	3550	3550	3550	3550	0
277	20240628	154600	105356195	3550	3550	3550	3550	0
278	20240628	154500	105356195	3550	3550	3550	3550	0
279	20240628	154400	105356195	3550	3550	3550	3550	0
280	20240628	154300	105356195	3550	3550	3550	3550	0
281	20240628	154200	105356195	3550	3550	3550	3550	0
282	20240628	154100	105356195	3550	3550	3550	3550	0
283	20240628	154000	105356195	3550	3550	3550	3550	0
284	20240628	153900	105356195	3550	3550	3550	3550	0
285	20240628	153800	105356195	3550	3550	3550	3550	0
286	20240628	153700	105356195	3550	3550	3550	3550	0
287	20240628	153600	105356195	3550	3550	3550	3550	0
288	20240628	153500	105356195	3550	3550	3550	3550	0
289	20240628	153400	105356195	3550	3550	3550	3550	0
290	20240628	153300	105356195	3550	3550	3550	3550	0
291	20240628	153200	105356195	3550	3550	3550	3550	0
292	20240628	153100	105356195	3550	3550	3550	3550	0
293	20240628	153000	105356195	3550	3550	3550	3550	983
294	20240628	152900	101866545	3545	3545	3545	3545	0
295	20240628	152800	101866545	3545	3545	3545	3545	0
296	20240628	152700	101866545	3545	3545	3545	3545	0
297	20240628	152600	101866545	3545	3545	3545	3545	0
298	20240628	152500	101866545	3545	3545	3545	3545	0
299	20240628	152400	101866545	3545	3545	3545	3545	0
300	20240628	152300	101866545	3545	3545	3545	3545	0
301	20240628	152200	101866545	3545	3545	3545	3545	0
302	20240628	152100	101866545	3545	3545	3545	3545	0
303	20240628	152000	101866545	3545	3545	3545	3545	0
304	20240628	151900	101866545	3545	3545	3545	3545	0
305	20240628	151800	101866545	3545	3545	3545	3545	0
306	20240628	151700	101866545	3545	3545	3545	3545	0
307	20240628	151600	101866545	3545	3550	3550	3545	265
308	20240628	151500	100926455	3550	3550	3550	3550	0
309	20240628	151400	100926455	3550	3550	3550	3550	0
310	20240628	151300	100926455	3550	3550	3550	3550	1022
311	20240628	151200	97298355	3565	3565	3565	3565	31
312	20240628	151100	97187840	3570	3570	3570	3570	0
313	20240628	151000	97187840	3570	3570	3570	3570	0
314	20240628	150900	97187840	3570	3570	3570	3570	1
315	20240628	150800	97184270	3570	3570	3570	3570	1
316	20240628	150700	97180700	3570	3570	3570	3570	0
317	20240628	150600	97180700	3570	3580	3580	3570	4
318	20240628	150500	97166410	3580	3585	3585	3580	358
319	20240628	150400	95883380	3585	3585	3585	3585	0
320	20240628	150300	95883380	3585	3585	3585	3585	1
321	20240628	150200	95879795	3555	3555	3555	3555	28
322	20240628	150100	95780255	3585	3585	3585	3585	0
323	20240628	150000	95780255	3585	3580	3585	3580	200
324	20240628	145900	95064250	3580	3575	3580	3575	985
325	20240628	145800	91542870	3570	3570	3570	3570	398
326	20240628	145700	90122010	3570	3570	3570	3570	3
327	20240628	145600	90111300	3570	3570	3570	3570	50
328	20240628	145500	89932800	3570	3570	3570	3570	351
329	20240628	145400	88679730	3565	3565	3565	3565	156
330	20240628	145300	88123590	3560	3560	3560	3560	355
331	20240628	145200	86859790	3560	3560	3560	3560	0
332	20240628	145100	86859790	3560	3560	3560	3560	1
333	20240628	145000	86856230	3550	3550	3550	3550	0
334	20240628	144900	86856230	3550	3550	3550	3550	0
335	20240628	144800	86856230	3550	3550	3550	3550	200
336	20240628	144700	86146230	3550	3550	3550	3550	0
337	20240628	144600	86146230	3550	3550	3550	3550	400
338	20240628	144500	84726230	3560	3560	3560	3560	0
339	20240628	144400	84726230	3560	3560	3560	3560	0
340	20240628	144300	84726230	3560	3560	3560	3560	0
341	20240628	144200	84726230	3560	3560	3560	3560	1
342	20240628	144100	84722670	3550	3550	3550	3550	0
343	20240628	144000	84722670	3550	3550	3550	3550	750
344	20240628	143900	82060170	3555	3555	3555	3555	359
345	20240628	143800	80783925	3555	3555	3555	3555	350
346	20240628	143700	79539675	3565	3555	3565	3555	463
347	20240628	143600	77893700	3555	3555	3555	3555	0
348	20240628	143500	77893700	3555	3555	3555	3555	438
349	20240628	143400	76336610	3565	3565	3565	3565	0
350	20240628	143300	76336610	3565	3565	3565	3565	0
351	20240628	143200	76336610	3565	3565	3565	3565	1
352	20240628	143100	76333045	3565	3555	3565	3555	2
353	20240628	143000	76325925	3570	3570	3570	3570	0
354	20240628	142900	76325925	3570	3550	3570	3550	401
355	20240628	142800	74902355	3570	3570	3570	3570	100
356	20240628	142700	74545355	3570	3570	3570	3570	0
357	20240628	142600	74545355	3570	3570	3570	3570	0
358	20240628	142500	74545355	3570	3570	3570	3570	0
359	20240628	142400	74545355	3570	3570	3570	3570	0
360	20240628	142300	74545355	3570	3570	3570	3570	0
361	20240628	142200	74545355	3570	3570	3570	3570	0
362	20240628	142100	74545355	3570	3570	3570	3570	0
363	20240628	142000	74545355	3570	3570	3570	3570	23
364	20240628	141900	74463245	3570	3570	3570	3570	1
365	20240628	141800	74459675	3555	3555	3555	3555	0
366	20240628	141700	74459675	3555	3560	3560	3555	863
367	20240628	141600	71391705	3570	3570	3570	3570	0
368	20240628	141500	71391705	3570	3570	3570	3570	0
369	20240628	141400	71391705	3570	3570	3570	3570	0
370	20240628	141300	71391705	3570	3570	3570	3570	0
371	20240628	141200	71391705	3570	3570	3570	3570	0
372	20240628	141100	71391705	3570	3570	3570	3570	0
373	20240628	141000	71391705	3570	3570	3570	3570	0
374	20240628	140900	71391705	3570	3570	3570	3570	0
375	20240628	140800	71391705	3570	3570	3570	3570	0
376	20240628	140700	71391705	3570	3570	3570	3570	0
377	20240628	140600	71391705	3570	3570	3570	3570	0
378	20240628	140500	71391705	3570	3570	3570	3570	0
379	20240628	140400	71391705	3570	3570	3570	3570	0
380	20240628	140300	71391705	3570	3570	3570	3570	0
381	20240628	140200	71391705	3570	3570	3570	3570	0
382	20240628	140100	71391705	3570	3570	3570	3570	0
383	20240628	140000	71391705	3570	3570	3570	3570	0
384	20240628	135900	71391705	3570	3570	3570	3570	0
385	20240628	135800	71391705	3570	3570	3570	3570	0
386	20240628	135700	71391705	3570	3570	3570	3570	0
387	20240628	135600	71391705	3570	3570	3570	3570	0
388	20240628	135500	71391705	3570	3570	3570	3570	0
389	20240628	135400	71391705	3570	3570	3570	3570	0
390	20240628	135300	71391705	3570	3570	3570	3570	0
391	20240628	135200	71391705	3570	3570	3570	3570	0
392	20240628	135100	71391705	3570	3570	3570	3570	0
393	20240628	135000	71391705	3570	3570	3570	3570	0
394	20240628	134900	71391705	3570	3570	3570	3570	1
395	20240628	134800	71388135	3570	3570	3570	3570	0
396	20240628	134700	71388135	3570	3570	3570	3570	1
397	20240628	134600	71384565	3570	3570	3570	3570	0
398	20240628	134500	71384565	3570	3570	3570	3570	0
399	20240628	134400	71384565	3570	3570	3570	3570	0
400	20240628	134300	71384565	3570	3570	3570	3570	0
401	20240628	134200	71384565	3570	3570	3570	3570	0
402	20240628	134100	71384565	3570	3570	3570	3570	0
403	20240628	134000	71384565	3570	3570	3570	3570	0
404	20240628	133900	71384565	3570	3570	3570	3570	0
405	20240628	133800	71384565	3570	3570	3570	3570	0
406	20240628	133700	71384565	3570	3570	3570	3570	0
407	20240628	133600	71384565	3570	3570	3570	3570	0
408	20240628	133500	71384565	3570	3570	3570	3570	0
409	20240628	133400	71384565	3570	3570	3570	3570	1037
410	20240628	133300	67682475	3570	3570	3570	3570	0
411	20240628	133200	67682475	3570	3570	3570	3570	0
412	20240628	133100	67682475	3570	3570	3570	3570	0
413	20240628	133000	67682475	3570	3570	3570	3570	0
414	20240628	132900	67682475	3570	3570	3570	3570	0
415	20240628	132800	67682475	3570	3570	3570	3570	0
416	20240628	132700	67682475	3570	3570	3570	3570	0
417	20240628	132600	67682475	3570	3570	3570	3570	0
418	20240628	132500	67682475	3570	3570	3570	3570	0
419	20240628	132400	67682475	3570	3570	3570	3570	0
420	20240628	132300	67682475	3570	3570	3570	3570	0
421	20240628	132200	67682475	3570	3570	3570	3570	0
422	20240628	132100	67682475	3570	3570	3570	3570	0
423	20240628	132000	67682475	3570	3570	3570	3570	0
424	20240628	131900	67682475	3570	3570	3570	3570	0
425	20240628	131800	67682475	3570	3570	3570	3570	0
426	20240628	131700	67682475	3570	3570	3570	3570	0
427	20240628	131600	67682475	3570	3570	3570	3570	0
428	20240628	131500	67682475	3570	3570	3570	3570	0
429	20240628	131400	67682475	3570	3570	3570	3570	1
430	20240628	131300	67678905	3550	3555	3555	3550	2350
431	20240628	131200	59334630	3570	3570	3570	3570	0
432	20240628	131100	59334630	3570	3570	3570	3570	1
433	20240628	131000	59331060	3575	3575	3575	3575	1
434	20240628	130900	59327485	3550	3565	3575	3550	2392
435	20240628	130800	50821495	3565	3565	3565	3565	122
436	20240628	130700	50386565	3570	3570	3570	3570	1
437	20240628	130600	50382995	3550	3550	3550	3550	0
438	20240628	130500	50382995	3550	3550	3550	3550	0
439	20240628	130400	50382995	3550	3560	3560	3550	1135
440	20240628	130300	46349750	3605	3605	3605	3605	0
441	20240628	130200	46349750	3605	3605	3605	3605	0
442	20240628	130100	46349750	3605	3605	3605	3605	0
443	20240628	130000	46349750	3605	3605	3605	3605	0
444	20240628	125900	46349750	3605	3605	3605	3605	0
445	20240628	125800	46349750	3605	3605	3605	3605	0
446	20240628	125700	46349750	3605	3605	3605	3605	0
447	20240628	125600	46349750	3605	3605	3605	3605	0
448	20240628	125500	46349750	3605	3605	3605	3605	0
449	20240628	125400	46349750	3605	3605	3605	3605	0
450	20240628	125300	46349750	3605	3605	3605	3605	0
451	20240628	125200	46349750	3605	3605	3605	3605	0
452	20240628	125100	46349750	3605	3605	3605	3605	1
453	20240628	125000	46346145	3605	3605	3605	3605	0
454	20240628	124900	46346145	3605	3605	3605	3605	0
455	20240628	124800	46346145	3605	3605	3605	3605	0
456	20240628	124700	46346145	3605	3605	3605	3605	0
457	20240628	124600	46346145	3605	3605	3605	3605	0
458	20240628	124500	46346145	3605	3605	3605	3605	0
459	20240628	124400	46346145	3605	3605	3605	3605	0
460	20240628	124300	46346145	3605	3605	3605	3605	0
461	20240628	124200	46346145	3605	3600	3605	3600	1135
462	20240628	124100	42254965	3600	3600	3600	3600	1
463	20240628	124000	42251365	3540	3575	3575	3540	1560
464	20240628	123900	36702150	3600	3600	3600	3600	0
465	20240628	123800	36702150	3600	3600	3600	3600	0
466	20240628	123700	36702150	3600	3600	3600	3600	0
467	20240628	123600	36702150	3600	3600	3600	3600	0
468	20240628	123500	36702150	3600	3600	3600	3600	0
469	20240628	123400	36702150	3600	3600	3600	3600	0
470	20240628	123300	36702150	3600	3575	3600	3575	11
471	20240628	123200	36662800	3605	3605	3605	3605	0
472	20240628	123100	36662800	3605	3605	3605	3605	0
473	20240628	123000	36662800	3605	3605	3605	3605	0
474	20240628	122900	36662800	3605	3605	3605	3605	0
475	20240628	122800	36662800	3605	3605	3605	3605	0
476	20240628	122700	36662800	3605	3605	3605	3605	0
477	20240628	122600	36662800	3605	3605	3605	3605	0
478	20240628	122500	36662800	3605	3600	3605	3600	10
479	20240628	122400	36626795	3600	3600	3600	3600	0
480	20240628	122300	36626795	3600	3600	3600	3600	1
481	20240628	122200	36623195	3605	3605	3605	3605	0
482	20240628	122100	36623195	3605	3605	3605	3605	0
483	20240628	122000	36623195	3605	3605	3605	3605	0
484	20240628	121900	36623195	3605	3605	3605	3605	0
485	20240628	121800	36623195	3605	3605	3605	3605	0
486	20240628	121700	36623195	3605	3605	3605	3605	0
487	20240628	121600	36623195	3605	3605	3605	3605	0
488	20240628	121500	36623195	3605	3605	3605	3605	0
489	20240628	121400	36623195	3605	3605	3605	3605	5
490	20240628	121300	36605170	3605	3605	3605	3605	0
491	20240628	121200	36605170	3605	3605	3605	3605	0
492	20240628	121100	36605170	3605	3605	3605	3605	0
493	20240628	121000	36605170	3605	3605	3605	3605	0
494	20240628	120900	36605170	3605	3605	3605	3605	0
495	20240628	120800	36605170	3605	3605	3605	3605	0
496	20240628	120700	36605170	3605	3605	3605	3605	0
497	20240628	120600	36605170	3605	3605	3605	3605	0
498	20240628	120500	36605170	3605	3605	3605	3605	11
499	20240628	120400	36565515	3605	3605	3605	3605	0
500	20240628	120300	36565515	3605	3605	3605	3605	0
501	20240628	120200	36565515	3605	3575	3605	3575	252
502	20240628	120100	35664585	3605	3605	3605	3605	0
503	20240628	120000	35664585	3605	3605	3605	3605	0
504	20240628	115900	35664585	3605	3605	3605	3605	0
505	20240628	115800	35664585	3605	3605	3605	3605	0
506	20240628	115700	35664585	3605	3605	3605	3605	0
507	20240628	115600	35664585	3605	3605	3605	3605	0
508	20240628	115500	35664585	3605	3605	3605	3605	0
509	20240628	115400	35664585	3605	3605	3605	3605	1
510	20240628	115300	35660980	3600	3600	3600	3600	11
511	20240628	115200	35621380	3600	3600	3600	3600	1
512	20240628	115100	35617780	3580	3580	3580	3580	0
513	20240628	115000	35617780	3580	3590	3590	3580	5068
514	20240628	114900	17474010	3600	3600	3600	3600	0
515	20240628	114800	17474010	3600	3600	3600	3600	0
516	20240628	114700	17474010	3600	3600	3600	3600	0
517	20240628	114600	17474010	3600	3600	3600	3600	30
518	20240628	114500	17366010	3600	3600	3600	3600	30
519	20240628	114400	17258010	3600	3600	3600	3600	0
520	20240628	114300	17258010	3600	3600	3600	3600	0
521	20240628	114200	17258010	3600	3600	3600	3600	0
522	20240628	114100	17258010	3600	3600	3600	3600	1
523	20240628	114000	17254410	3590	3590	3590	3590	2
524	20240628	113900	17247230	3600	3600	3600	3600	0
525	20240628	113800	17247230	3600	3600	3600	3600	0
526	20240628	113700	17247230	3600	3600	3600	3600	0
527	20240628	113600	17247230	3600	3600	3600	3600	0
528	20240628	113500	17247230	3600	3600	3600	3600	1000
529	20240628	113400	13647230	3600	3600	3600	3600	0
530	20240628	113300	13647230	3600	3600	3600	3600	500
531	20240628	113200	11847230	3600	3600	3600	3600	0
532	20240628	113100	11847230	3600	3600	3600	3600	0
533	20240628	113000	11847230	3600	3600	3600	3600	0
534	20240628	112900	11847230	3600	3600	3600	3600	0
535	20240628	112800	11847230	3600	3600	3600	3600	0
536	20240628	112700	11847230	3600	3600	3600	3600	0
537	20240628	112600	11847230	3600	3600	3600	3600	0
538	20240628	112500	11847230	3600	3600	3600	3600	1
539	20240628	112400	11843630	3580	3580	3580	3580	0
540	20240628	112300	11843630	3580	3580	3580	3580	131
541	20240628	112200	11374650	3600	3600	3600	3600	1
542	20240628	112100	11371050	3605	3605	3605	3605	0
543	20240628	112000	11371050	3605	3605	3605	3605	0
544	20240628	111900	11371050	3605	3605	3605	3605	0
545	20240628	111800	11371050	3605	3605	3605	3605	0
546	20240628	111700	11371050	3605	3605	3605	3605	0
547	20240628	111600	11371050	3605	3605	3605	3605	0
548	20240628	111500	11371050	3605	3605	3605	3605	0
549	20240628	111400	11371050	3605	3605	3605	3605	0
550	20240628	111300	11371050	3605	3605	3605	3605	300
551	20240628	111200	10289550	3605	3605	3605	3605	0
552	20240628	111100	10289550	3605	3605	3605	3605	0
553	20240628	111000	10289550	3605	3605	3605	3605	0
554	20240628	110900	10289550	3605	3605	3605	3605	200
555	20240628	110800	9568550	3605	3605	3605	3605	0
556	20240628	110700	9568550	3605	3605	3605	3605	0
557	20240628	110600	9568550	3605	3605	3605	3605	0
558	20240628	110500	9568550	3605	3605	3605	3605	1
559	20240628	110400	9564945	3605	3605	3605	3605	0
560	20240628	110300	9564945	3605	3605	3605	3605	0
561	20240628	110200	9564945	3605	3610	3610	3605	2
562	20240628	110100	9557730	3610	3610	3610	3610	0
563	20240628	110000	9557730	3610	3610	3610	3610	0
564	20240628	105900	9557730	3610	3610	3610	3610	0
565	20240628	105800	9557730	3610	3610	3610	3610	0
566	20240628	105700	9557730	3610	3610	3610	3610	0
567	20240628	105600	9557730	3610	3610	3610	3610	0
568	20240628	105500	9557730	3610	3610	3610	3610	0
569	20240628	105400	9557730	3610	3610	3610	3610	0
570	20240628	105300	9557730	3610	3610	3610	3610	0
571	20240628	105200	9557730	3610	3605	3610	3605	30
572	20240628	105100	9449560	3605	3605	3605	3605	0
573	20240628	105000	9449560	3605	3605	3605	3605	0
574	20240628	104900	9449560	3605	3605	3605	3605	0
575	20240628	104800	9449560	3605	3605	3605	3605	0
576	20240628	104700	9449560	3605	3605	3605	3605	0
577	20240628	104600	9449560	3605	3605	3605	3605	1
578	20240628	104500	9445955	3605	3605	3605	3605	0
579	20240628	104400	9445955	3605	3605	3605	3605	0
580	20240628	104300	9445955	3605	3605	3605	3605	2
581	20240628	104200	9438745	3605	3605	3605	3605	1
582	20240628	104100	9435140	3610	3610	3610	3610	0
583	20240628	104000	9435140	3610	3610	3610	3610	0
584	20240628	103900	9435140	3610	3610	3610	3610	0
585	20240628	103800	9435140	3610	3610	3610	3610	0
586	20240628	103700	9435140	3610	3610	3610	3610	2
587	20240628	103600	9427920	3610	3610	3610	3610	0
588	20240628	103500	9427920	3610	3610	3610	3610	1
589	20240628	103400	9424310	3575	3580	3580	3575	300
590	20240628	103300	8351060	3610	3610	3610	3610	0
591	20240628	103200	8351060	3610	3610	3610	3610	0
592	20240628	103100	8351060	3610	3610	3610	3610	0
593	20240628	103000	8351060	3610	3610	3610	3610	0
594	20240628	102900	8351060	3610	3610	3610	3610	0
595	20240628	102800	8351060	3610	3610	3610	3610	0
596	20240628	102700	8351060	3610	3610	3610	3610	0
597	20240628	102600	8351060	3610	3610	3610	3610	0
598	20240628	102500	8351060	3610	3610	3610	3610	1
599	20240628	102400	8347450	3600	3600	3600	3600	0
600	20240628	102300	8347450	3600	3600	3600	3600	0
601	20240628	102200	8347450	3600	3600	3600	3600	0
602	20240628	102100	8347450	3600	3600	3600	3600	0
603	20240628	102000	8347450	3600	3600	3600	3600	0
604	20240628	101900	8347450	3600	3600	3600	3600	0
605	20240628	101800	8347450	3600	3595	3600	3595	138
606	20240628	101700	7850795	3600	3600	3600	3600	0
607	20240628	101600	7850795	3600	3600	3600	3600	12
608	20240628	101500	7807595	3600	3600	3600	3600	0
609	20240628	101400	7807595	3600	3600	3600	3600	0
610	20240628	101300	7807595	3600	3600	3600	3600	0
611	20240628	101200	7807595	3600	3600	3600	3600	0
612	20240628	101100	7807595	3600	3600	3600	3600	10
613	20240628	101000	7771595	3600	3600	3600	3600	0
614	20240628	100900	7771595	3600	3600	3600	3600	0
615	20240628	100800	7771595	3600	3600	3600	3600	1
616	20240628	100700	7767995	3610	3610	3610	3610	0
617	20240628	100600	7767995	3610	3605	3610	3605	2
618	20240628	100500	7760780	3610	3600	3610	3600	839
619	20240628	100400	4736100	3600	3600	3600	3600	0
620	20240628	100300	4736100	3600	3600	3600	3600	1
621	20240628	100200	4732500	3600	3600	3600	3600	0
622	20240628	100100	4732500	3600	3600	3600	3600	12
623	20240628	100000	4689300	3600	3600	3600	3600	0
624	20240628	095900	4689300	3600	3600	3600	3600	1
625	20240628	095800	4685700	3550	3550	3550	3550	0
626	20240628	095700	4685700	3550	3550	3550	3550	1
627	20240628	095600	4682150	3605	3605	3605	3605	0
628	20240628	095500	4682150	3605	3605	3605	3605	0
629	20240628	095400	4682150	3605	3605	3605	3605	0
630	20240628	095300	4682150	3605	3605	3605	3605	0
631	20240628	095200	4682150	3605	3605	3605	3605	0
632	20240628	095100	4682150	3605	3605	3605	3605	0
633	20240628	095000	4682150	3605	3605	3605	3605	0
634	20240628	094900	4682150	3605	3605	3605	3605	0
635	20240628	094800	4682150	3605	3605	3605	3605	0
636	20240628	094700	4682150	3605	3605	3605	3605	0
637	20240628	094600	4682150	3605	3605	3605	3605	0
638	20240628	094500	4682150	3605	3605	3605	3605	0
639	20240628	094400	4682150	3605	3605	3605	3605	0
640	20240628	094300	4682150	3605	3605	3605	3605	2
641	20240628	094200	4674940	3605	3605	3605	3605	1
642	20240628	094100	4671335	3600	3600	3600	3600	0
643	20240628	094000	4671335	3600	3600	3600	3600	18
644	20240628	093900	4606535	3600	3560	3605	3560	320
645	20240628	093800	3464540	3570	3570	3570	3570	0
646	20240628	093700	3464540	3570	3570	3570	3570	0
647	20240628	093600	3464540	3570	3570	3570	3570	0
648	20240628	093500	3464540	3570	3570	3570	3570	1
649	20240628	093400	3460970	3545	3545	3545	3545	0
650	20240628	093300	3460970	3545	3545	3545	3545	0
651	20240628	093200	3460970	3545	3565	3565	3545	468
652	20240628	093100	1798410	3570	3570	3570	3570	0
653	20240628	093000	1798410	3570	3575	3575	3570	416
654	20240628	092900	313220	3600	3600	3600	3600	0
655	20240628	092800	313220	3600	3600	3600	3600	0
656	20240628	092700	313220	3600	3600	3600	3600	0
657	20240628	092600	313220	3600	3600	3600	3600	64
658	20240628	092500	82820	3610	3610	3610	3610	0
659	20240628	092400	82820	3610	3610	3610	3610	0
660	20240628	092300	82820	3610	3610	3610	3610	0
661	20240628	092200	82820	3610	3610	3610	3610	0
662	20240628	092100	82820	3610	3610	3610	3610	0
663	20240628	092000	82820	3610	3610	3610	3610	0
664	20240628	091900	82820	3610	3610	3610	3610	0
665	20240628	091800	82820	3610	3610	3610	3610	0
666	20240628	091700	82820	3610	3610	3610	3610	1
667	20240628	091600	79210	3610	3610	3610	3610	0
668	20240628	091500	79210	3610	3610	3610	3610	0
669	20240628	091400	79210	3610	3610	3610	3610	0
670	20240628	091300	79210	3610	3610	3610	3610	0
671	20240628	091200	79210	3610	3610	3610	3610	0
672	20240628	091100	79210	3610	3610	3610	3610	0
673	20240628	091000	79210	3610	3610	3610	3610	0
674	20240628	090900	79210	3610	3610	3610	3610	0
675	20240628	090800	79210	3610	3610	3610	3610	0
676	20240628	090700	79210	3610	3610	3610	3610	0
677	20240628	090600	79210	3610	3610	3610	3610	0
678	20240628	090500	79210	3610	3610	3610	3610	1
679	20240628	090400	75600	3600	3600	3600	3600	0
680	20240628	090300	75600	3600	3600	3600	3600	21
681	20240628	090200	0	3600	3600	3600	3600	0
682	20240628	090100	0	3600	3600	3600	3600	0
683	20240628	090000	0	3600	3600	3600	3600	0