KissMeData/030960/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	191500	122355510	8990	8990	8990	8990	172
3	20240628	191400	122355510	8990	8990	8990	8990	0
4	20240628	191300	122355510	8990	8990	8990	8990	0
5	20240628	191200	122355510	8990	8990	8990	8990	0
6	20240628	191100	122355510	8990	8990	8990	8990	0
7	20240628	191000	122355510	8990	8990	8990	8990	0
8	20240628	190900	122355510	8990	8990	8990	8990	0
9	20240628	190800	122355510	8990	8990	8990	8990	0
10	20240628	190700	122355510	8990	8990	8990	8990	0
11	20240628	190600	122355510	8990	8990	8990	8990	0
12	20240628	190500	122355510	8990	8990	8990	8990	0
13	20240628	190400	122355510	8990	8990	8990	8990	0
14	20240628	190300	122355510	8990	8990	8990	8990	0
15	20240628	190200	122355510	8990	8990	8990	8990	0
16	20240628	190100	122355510	8990	8990	8990	8990	0
17	20240628	190000	122355510	8990	8990	8990	8990	0
18	20240628	185900	122355510	8990	8990	8990	8990	0
19	20240628	185800	122355510	8990	8990	8990	8990	0
20	20240628	185700	122355510	8990	8990	8990	8990	0
21	20240628	185600	122355510	8990	8990	8990	8990	0
22	20240628	185500	122355510	8990	8990	8990	8990	0
23	20240628	185400	122355510	8990	8990	8990	8990	0
24	20240628	185300	122355510	8990	8990	8990	8990	0
25	20240628	185200	122355510	8990	8990	8990	8990	0
26	20240628	185100	122355510	8990	8990	8990	8990	0
27	20240628	185000	122355510	8990	8990	8990	8990	0
28	20240628	184900	122355510	8990	8990	8990	8990	0
29	20240628	184800	122355510	8990	8990	8990	8990	0
30	20240628	184700	122355510	8990	8990	8990	8990	0
31	20240628	184600	122355510	8990	8990	8990	8990	0
32	20240628	184500	122355510	8990	8990	8990	8990	172
33	20240628	184400	122355510	8990	8990	8990	8990	0
34	20240628	184300	122355510	8990	8990	8990	8990	0
35	20240628	184200	122355510	8990	8990	8990	8990	0
36	20240628	184100	122355510	8990	8990	8990	8990	0
37	20240628	184000	122355510	8990	8990	8990	8990	0
38	20240628	183900	122355510	8990	8990	8990	8990	0
39	20240628	183800	122355510	8990	8990	8990	8990	0
40	20240628	183700	122355510	8990	8990	8990	8990	0
41	20240628	183600	122355510	8990	8990	8990	8990	0
42	20240628	183500	122355510	8990	8990	8990	8990	0
43	20240628	183400	122355510	8990	8990	8990	8990	0
44	20240628	183300	122355510	8990	8990	8990	8990	0
45	20240628	183200	122355510	8990	8990	8990	8990	0
46	20240628	183100	122355510	8990	8990	8990	8990	0
47	20240628	183000	122355510	8990	8990	8990	8990	0
48	20240628	182900	122355510	8990	8990	8990	8990	0
49	20240628	182800	122355510	8990	8990	8990	8990	0
50	20240628	182700	122355510	8990	8990	8990	8990	0
51	20240628	182600	122355510	8990	8990	8990	8990	0
52	20240628	182500	122355510	8990	8990	8990	8990	0
53	20240628	182400	122355510	8990	8990	8990	8990	0
54	20240628	182300	122355510	8990	8990	8990	8990	0
55	20240628	182200	122355510	8990	8990	8990	8990	0
56	20240628	182100	122355510	8990	8990	8990	8990	0
57	20240628	182000	122355510	8990	8990	8990	8990	0
58	20240628	181900	122355510	8990	8990	8990	8990	0
59	20240628	181800	122355510	8990	8990	8990	8990	0
60	20240628	181700	122355510	8990	8990	8990	8990	0
61	20240628	181600	122355510	8990	8990	8990	8990	0
62	20240628	181500	122355510	8990	8990	8990	8990	172
63	20240628	181400	122355510	8990	8990	8990	8990	0
64	20240628	181300	122355510	8990	8990	8990	8990	0
65	20240628	181200	122355510	8990	8990	8990	8990	0
66	20240628	181100	122355510	8990	8990	8990	8990	0
67	20240628	181000	122355510	8990	8990	8990	8990	0
68	20240628	180900	122355510	8990	8990	8990	8990	0
69	20240628	180800	122355510	8990	8990	8990	8990	0
70	20240628	180700	122355510	8990	8990	8990	8990	0
71	20240628	180600	122355510	8990	8990	8990	8990	0
72	20240628	180500	122355510	8990	8990	8990	8990	0
73	20240628	180400	122355510	8990	8990	8990	8990	0
74	20240628	180300	122355510	8990	8990	8990	8990	0
75	20240628	180200	122355510	8990	8990	8990	8990	0
76	20240628	180100	122355510	8990	8990	8990	8990	0
77	20240628	180000	122355510	8990	8990	8990	8990	0
78	20240628	175900	122355510	8990	8990	8990	8990	0
79	20240628	175800	122355510	8990	8990	8990	8990	0
80	20240628	175700	122355510	8990	8990	8990	8990	0
81	20240628	175600	122355510	8990	8990	8990	8990	0
82	20240628	175500	122355510	8990	8990	8990	8990	0
83	20240628	175400	122355510	8990	8990	8990	8990	0
84	20240628	175300	122355510	8990	8990	8990	8990	0
85	20240628	175200	122355510	8990	8990	8990	8990	0
86	20240628	175100	122355510	8990	8990	8990	8990	0
87	20240628	175000	122355510	8990	8990	8990	8990	0
88	20240628	174900	122355510	8990	8990	8990	8990	0
89	20240628	174800	122355510	8990	8990	8990	8990	0
90	20240628	174700	122355510	8990	8990	8990	8990	0
91	20240628	174600	122355510	8990	8990	8990	8990	0
92	20240628	174500	122355510	8990	8990	8990	8990	172
93	20240628	174400	122355510	8990	8990	8990	8990	0
94	20240628	174300	122355510	8990	8990	8990	8990	0
95	20240628	174200	122355510	8990	8990	8990	8990	0
96	20240628	174100	122355510	8990	8990	8990	8990	0
97	20240628	174000	122355510	8990	8990	8990	8990	0
98	20240628	173900	122355510	8990	8990	8990	8990	0
99	20240628	173800	122355510	8990	8990	8990	8990	0
100	20240628	173700	122355510	8990	8990	8990	8990	0
101	20240628	173600	122355510	8990	8990	8990	8990	0
102	20240628	173500	122355510	8990	8990	8990	8990	0
103	20240628	173400	122355510	8990	8990	8990	8990	0
104	20240628	173300	122355510	8990	8990	8990	8990	0
105	20240628	173200	122355510	8990	8990	8990	8990	0
106	20240628	173100	122355510	8990	8990	8990	8990	0
107	20240628	173000	122355510	8990	8990	8990	8990	0
108	20240628	172900	122355510	8990	8990	8990	8990	0
109	20240628	172800	122355510	8990	8990	8990	8990	0
110	20240628	172700	122355510	8990	8990	8990	8990	0
111	20240628	172600	122355510	8990	8990	8990	8990	0
112	20240628	172500	122355510	8990	8990	8990	8990	0
113	20240628	172400	122355510	8990	8990	8990	8990	0
114	20240628	172300	122355510	8990	8990	8990	8990	0
115	20240628	172200	122355510	8990	8990	8990	8990	0
116	20240628	172100	122355510	8990	8990	8990	8990	0
117	20240628	172000	122355510	8990	8990	8990	8990	0
118	20240628	171900	122355510	8990	8990	8990	8990	0
119	20240628	171800	122355510	8990	8990	8990	8990	0
120	20240628	171700	122355510	8990	8990	8990	8990	0
121	20240628	171600	122355510	8990	8990	8990	8990	0
122	20240628	171500	122355510	8990	8990	8990	8990	172
123	20240628	171400	122355510	8990	8990	8990	8990	0
124	20240628	171300	122355510	8990	8990	8990	8990	0
125	20240628	171200	122355510	8990	8990	8990	8990	0
126	20240628	171100	122355510	8990	8990	8990	8990	0
127	20240628	171000	122355510	8990	8990	8990	8990	0
128	20240628	170900	122355510	8990	8990	8990	8990	0
129	20240628	170800	122355510	8990	8990	8990	8990	0
130	20240628	170700	122355510	8990	8990	8990	8990	0
131	20240628	170600	122355510	8990	8990	8990	8990	0
132	20240628	170500	122355510	8990	8990	8990	8990	0
133	20240628	170400	122355510	8990	8990	8990	8990	0
134	20240628	170300	122355510	8990	8990	8990	8990	0
135	20240628	170200	122355510	8990	8990	8990	8990	0
136	20240628	170100	122355510	8990	8990	8990	8990	0
137	20240628	170000	122355510	8990	8990	8990	8990	0
138	20240628	165900	122355510	8990	8990	8990	8990	0
139	20240628	165800	122355510	8990	8990	8990	8990	0
140	20240628	165700	122355510	8990	8990	8990	8990	0
141	20240628	165600	122355510	8990	8990	8990	8990	0
142	20240628	165500	122355510	8990	8990	8990	8990	0
143	20240628	165400	122355510	8990	8990	8990	8990	0
144	20240628	165300	122355510	8990	8990	8990	8990	0
145	20240628	165200	122355510	8990	8990	8990	8990	0
146	20240628	165100	122355510	8990	8990	8990	8990	0
147	20240628	165000	122355510	8990	8990	8990	8990	0
148	20240628	164900	122355510	8990	8990	8990	8990	0
149	20240628	164800	122355510	8990	8990	8990	8990	0
150	20240628	164700	122355510	8990	8990	8990	8990	0
151	20240628	164600	122355510	8990	8990	8990	8990	0
152	20240628	164500	122355510	8990	8990	8990	8990	172
153	20240628	164400	122355510	8990	8990	8990	8990	0
154	20240628	164300	122355510	8990	8990	8990	8990	0
155	20240628	164200	122355510	8990	8990	8990	8990	0
156	20240628	164100	122355510	8990	8990	8990	8990	0
157	20240628	164000	122355510	8990	8990	8990	8990	0
158	20240628	163900	122355510	8990	8990	8990	8990	0
159	20240628	163800	122355510	8990	8990	8990	8990	0
160	20240628	163700	122355510	8990	8990	8990	8990	0
161	20240628	163600	122355510	8990	8990	8990	8990	0
162	20240628	163500	122355510	8990	8990	8990	8990	0
163	20240628	163400	122355510	8990	8990	8990	8990	0
164	20240628	163300	122355510	8990	8990	8990	8990	0
165	20240628	163200	122355510	8990	8990	8990	8990	0
166	20240628	163100	122355510	8990	8990	8990	8990	0
167	20240628	163000	122355510	8990	8990	8990	8990	0
168	20240628	162900	122355510	8990	8990	8990	8990	0
169	20240628	162800	122355510	8990	8990	8990	8990	0
170	20240628	162700	122355510	8990	8990	8990	8990	0
171	20240628	162600	122355510	8990	8990	8990	8990	0
172	20240628	162500	122355510	8990	8990	8990	8990	0
173	20240628	162400	122355510	8990	8990	8990	8990	0
174	20240628	162300	122355510	8990	8990	8990	8990	0
175	20240628	162200	122355510	8990	8990	8990	8990	0
176	20240628	162100	122355510	8990	8990	8990	8990	0
177	20240628	162000	122355510	8990	8990	8990	8990	0
178	20240628	161900	122355510	8990	8990	8990	8990	0
179	20240628	161800	122355510	8990	8990	8990	8990	0
180	20240628	161700	122355510	8990	8990	8990	8990	0
181	20240628	161600	122355510	8990	8990	8990	8990	0
182	20240628	161500	122355510	8990	8990	8990	8990	172
183	20240628	161400	122355510	8990	8990	8990	8990	0
184	20240628	161300	122355510	8990	8990	8990	8990	0
185	20240628	161200	122355510	8990	8990	8990	8990	0
186	20240628	161100	122355510	8990	8990	8990	8990	0
187	20240628	161000	122355510	8990	8990	8990	8990	0
188	20240628	160900	122355510	8990	8990	8990	8990	0
189	20240628	160800	122355510	8990	8990	8990	8990	0
190	20240628	160700	122355510	8990	8990	8990	8990	0
191	20240628	160600	122355510	8990	8990	8990	8990	0
192	20240628	160500	122355510	8990	8990	8990	8990	0
193	20240628	160400	122355510	8990	8990	8990	8990	0
194	20240628	160300	122355510	8990	8990	8990	8990	0
195	20240628	160200	122355510	8990	8990	8990	8990	0
196	20240628	160100	122355510	8990	8990	8990	8990	0
197	20240628	160000	122355510	8990	8990	8990	8990	0
198	20240628	155900	122355510	8990	8990	8990	8990	0
199	20240628	155800	122355510	8990	8990	8990	8990	0
200	20240628	155700	122355510	8990	8990	8990	8990	0
201	20240628	155600	122355510	8990	8990	8990	8990	0
202	20240628	155500	122355510	8990	8990	8990	8990	0
203	20240628	155400	122355510	8990	8990	8990	8990	0
204	20240628	155300	122355510	8990	8990	8990	8990	0
205	20240628	155200	122355510	8990	8990	8990	8990	0
206	20240628	155100	122355510	8990	8990	8990	8990	0
207	20240628	155000	122355510	8990	8990	8990	8990	0
208	20240628	154900	122355510	8990	8990	8990	8990	0
209	20240628	154800	122355510	8990	8990	8990	8990	0
210	20240628	154700	122355510	8990	8990	8990	8990	0
211	20240628	154600	122355510	8990	8990	8990	8990	0
212	20240628	154500	122355510	8990	8990	8990	8990	172
213	20240628	154400	122355510	8990	8990	8990	8990	0
214	20240628	154300	122355510	8990	8990	8990	8990	0
215	20240628	154200	122355510	8990	8990	8990	8990	0
216	20240628	154100	122355510	8990	8990	8990	8990	0
217	20240628	154000	122355510	8990	8990	8990	8990	0
218	20240628	153900	122355510	8990	8990	8990	8990	0
219	20240628	153800	122355510	8990	8990	8990	8990	0
220	20240628	153700	122355510	8990	8990	8990	8990	0
221	20240628	153600	122355510	8990	8990	8990	8990	0
222	20240628	153500	122355510	8990	8990	8990	8990	0
223	20240628	153400	122355510	8990	8990	8990	8990	0
224	20240628	153300	122355510	8990	8990	8990	8990	0
225	20240628	153200	122355510	8990	8990	8990	8990	0
226	20240628	153100	122355510	8990	8990	8990	8990	0
227	20240628	153000	122355510	8990	8990	8990	8990	172
228	20240628	152900	120809230	8940	8940	8940	8940	0
229	20240628	152800	120809230	8940	8940	8940	8940	0
230	20240628	152700	120809230	8940	8940	8940	8940	0
231	20240628	152600	120809230	8940	8940	8940	8940	0
232	20240628	152500	120809230	8940	8940	8940	8940	0
233	20240628	152400	120809230	8940	8940	8940	8940	0
234	20240628	152300	120809230	8940	8940	8940	8940	0
235	20240628	152200	120809230	8940	8940	8940	8940	0
236	20240628	152100	120809230	8940	8940	8940	8940	0
237	20240628	152000	120809230	8940	8940	8940	8940	0
238	20240628	151900	120809230	8940	9010	9010	8940	17
239	20240628	151800	120656130	8890	8940	8940	8890	17
240	20240628	151700	120504260	9010	9000	9010	9000	15
241	20240628	151600	120369120	9000	9000	9000	9000	50
242	20240628	151500	119919120	9000	8940	9000	8940	64
243	20240628	151400	119346500	8980	8980	8980	8980	5
244	20240628	151300	119301600	8980	8980	8980	8980	20
245	20240628	151200	119122000	8970	8970	8970	8970	1
246	20240628	151100	119113030	8980	8980	8980	8980	17
247	20240628	151000	118960370	8950	8980	8980	8950	178
248	20240628	150900	117366910	8980	8980	8980	8980	0
249	20240628	150800	117366910	8980	8980	8980	8980	15
250	20240628	150700	117232210	8980	8980	8980	8980	0
251	20240628	150600	117232210	8980	8960	8980	8960	601
252	20240628	150500	111847230	8940	8940	8940	8940	0
253	20240628	150400	111847230	8940	8940	8940	8940	100
254	20240628	150300	110953230	8940	8940	8940	8940	0
255	20240628	150200	110953230	8940	8940	8940	8940	18
256	20240628	150100	110792310	8960	8960	8960	8960	0
257	20240628	150000	110792310	8960	8960	8960	8960	0
258	20240628	145900	110792310	8960	8960	8960	8960	0
259	20240628	145800	110792310	8960	8960	8960	8960	0
260	20240628	145700	110792310	8960	8960	8960	8960	0
261	20240628	145600	110792310	8960	8960	8960	8960	2
262	20240628	145500	110774390	8950	8950	8950	8950	0
263	20240628	145400	110774390	8950	8950	8950	8950	0
264	20240628	145300	110774390	8950	8950	8950	8950	0
265	20240628	145200	110774390	8950	8950	8950	8950	0
266	20240628	145100	110774390	8950	8950	8950	8950	0
267	20240628	145000	110774390	8950	8950	8950	8950	0
268	20240628	144900	110774390	8950	8950	8950	8950	0
269	20240628	144800	110774390	8950	8950	8950	8950	0
270	20240628	144700	110774390	8950	8950	8950	8950	0
271	20240628	144600	110774390	8950	8950	8950	8950	0
272	20240628	144500	110774390	8950	8950	8950	8950	0
273	20240628	144400	110774390	8950	8950	8950	8950	0
274	20240628	144300	110774390	8950	8950	8950	8950	0
275	20240628	144200	110774390	8950	8950	8950	8950	0
276	20240628	144100	110774390	8950	8950	8950	8950	0
277	20240628	144000	110774390	8950	8950	8950	8950	0
278	20240628	143900	110774390	8950	8950	8950	8950	0
279	20240628	143800	110774390	8950	8950	8950	8950	0
280	20240628	143700	110774390	8950	8950	8950	8950	0
281	20240628	143600	110774390	8950	8950	8950	8950	0
282	20240628	143500	110774390	8950	8950	8950	8950	0
283	20240628	143400	110774390	8950	8950	8950	8950	0
284	20240628	143300	110774390	8950	8950	8950	8950	0
285	20240628	143200	110774390	8950	8950	8950	8950	0
286	20240628	143100	110774390	8950	8950	8950	8950	0
287	20240628	143000	110774390	8950	8950	8950	8950	0
288	20240628	142900	110774390	8950	8950	8950	8950	0
289	20240628	142800	110774390	8950	8950	8950	8950	0
290	20240628	142700	110774390	8950	8950	8950	8950	0
291	20240628	142600	110774390	8950	8950	8950	8950	0
292	20240628	142500	110774390	8950	8950	8950	8950	0
293	20240628	142400	110774390	8950	8950	8950	8950	1
294	20240628	142300	110765440	8940	8940	8940	8940	0
295	20240628	142200	110765440	8940	8940	8940	8940	0
296	20240628	142100	110765440	8940	8940	8940	8940	0
297	20240628	142000	110765440	8940	8940	8940	8940	87
298	20240628	141900	109987660	8940	8940	8940	8940	0
299	20240628	141800	109987660	8940	8940	8940	8940	0
300	20240628	141700	109987660	8940	8940	8940	8940	0
301	20240628	141600	109987660	8940	8940	8940	8940	0
302	20240628	141500	109987660	8940	8940	8940	8940	0
303	20240628	141400	109987660	8940	8940	8940	8940	0
304	20240628	141300	109987660	8940	8940	8940	8940	90
305	20240628	141200	109183060	8950	8950	8950	8950	0
306	20240628	141100	109183060	8950	8950	8950	8950	0
307	20240628	141000	109183060	8950	8950	8950	8950	0
308	20240628	140900	109183060	8950	8950	8950	8950	0
309	20240628	140800	109183060	8950	8950	8950	8950	153
310	20240628	140700	107813710	8950	8950	8950	8950	28
311	20240628	140600	107563110	8950	8950	8950	8950	0
312	20240628	140500	107563110	8950	8950	8950	8950	0
313	20240628	140400	107563110	8950	8950	8950	8950	180
314	20240628	140300	105952110	8990	8990	8990	8990	0
315	20240628	140200	105952110	8990	8990	8990	8990	14
316	20240628	140100	105826250	8990	8990	8990	8990	337
317	20240628	140000	102796620	8990	8990	8990	8990	0
318	20240628	135900	102796620	8990	8990	8990	8990	0
319	20240628	135800	102796620	8990	8990	8990	8990	0
320	20240628	135700	102796620	8990	8990	8990	8990	0
321	20240628	135600	102796620	8990	8990	8990	8990	0
322	20240628	135500	102796620	8990	8990	8990	8990	0
323	20240628	135400	102796620	8990	8990	8990	8990	0
324	20240628	135300	102796620	8990	8990	8990	8990	0
325	20240628	135200	102796620	8990	8990	8990	8990	0
326	20240628	135100	102796620	8990	8990	8990	8990	0
327	20240628	135000	102796620	8990	8990	8990	8990	0
328	20240628	134900	102796620	8990	8990	8990	8990	0
329	20240628	134800	102796620	8990	8990	8990	8990	28
330	20240628	134700	102544900	9000	9000	9000	9000	1
331	20240628	134600	102535900	8990	8990	8990	8990	0
332	20240628	134500	102535900	8990	8990	8990	8990	20
333	20240628	134400	102356100	8990	8990	8990	8990	16
334	20240628	134300	102212260	9000	9000	9000	9000	53
335	20240628	134200	101735260	8990	8990	8990	8990	0
336	20240628	134100	101735260	8990	8990	8990	8990	0
337	20240628	134000	101735260	8990	8990	8990	8990	0
338	20240628	133900	101735260	8990	8990	8990	8990	0
339	20240628	133800	101735260	8990	8990	8990	8990	27
340	20240628	133700	101492530	8990	8990	8990	8990	0
341	20240628	133600	101492530	8990	8990	8990	8990	30
342	20240628	133500	101222830	8990	8990	8990	8990	1000
343	20240628	133400	92232830	9000	9000	9000	9000	0
344	20240628	133300	92232830	9000	9000	9000	9000	129
345	20240628	133200	91071830	9000	8990	9000	8990	128
346	20240628	133100	89920170	8990	8990	8990	8990	0
347	20240628	133000	89920170	8990	8990	8990	8990	0
348	20240628	132900	89920170	8990	8990	8990	8990	0
349	20240628	132800	89920170	8990	8990	8990	8990	0
350	20240628	132700	89920170	8990	8990	8990	8990	0
351	20240628	132600	89920170	8990	8990	8990	8990	0
352	20240628	132500	89920170	8990	8990	8990	8990	0
353	20240628	132400	89920170	8990	8990	8990	8990	0
354	20240628	132300	89920170	8990	8990	8990	8990	65
355	20240628	132200	89335820	8990	8990	8990	8990	0
356	20240628	132100	89335820	8990	8990	8990	8990	0
357	20240628	132000	89335820	8990	8990	8990	8990	2
358	20240628	131900	89317840	8990	8990	8990	8990	0
359	20240628	131800	89317840	8990	8990	8990	8990	0
360	20240628	131700	89317840	8990	8990	8990	8990	0
361	20240628	131600	89317840	8990	8990	8990	8990	0
362	20240628	131500	89317840	8990	8990	8990	8990	0
363	20240628	131400	89317840	8990	8990	8990	8990	0
364	20240628	131300	89317840	8990	8990	8990	8990	0
365	20240628	131200	89317840	8990	8990	8990	8990	0
366	20240628	131100	89317840	8990	8990	8990	8990	0
367	20240628	131000	89317840	8990	8980	8990	8980	619
368	20240628	130900	83754870	8960	8960	8960	8960	101
369	20240628	130800	82849910	8960	8960	8960	8960	0
370	20240628	130700	82849910	8960	8960	8960	8960	0
371	20240628	130600	82849910	8960	8960	8960	8960	4
372	20240628	130500	82814070	8960	8960	8960	8960	0
373	20240628	130400	82814070	8960	8960	8960	8960	70
374	20240628	130300	82186870	8980	8980	8980	8980	0
375	20240628	130200	82186870	8980	8980	8980	8980	0
376	20240628	130100	82186870	8980	8980	8980	8980	0
377	20240628	130000	82186870	8980	8980	8980	8980	0
378	20240628	125900	82186870	8980	8970	8980	8970	152
379	20240628	125800	80822110	8970	8960	8970	8960	328
380	20240628	125700	77880610	8900	8900	8900	8900	0
381	20240628	125600	77880610	8900	8900	8900	8900	10
382	20240628	125500	77791610	8900	8900	8900	8900	100
383	20240628	125400	76901610	8900	8900	8900	8900	0
384	20240628	125300	76901610	8900	8910	8910	8900	342
385	20240628	125200	73856530	8970	8970	8970	8970	0
386	20240628	125100	73856530	8970	8970	8970	8970	0
387	20240628	125000	73856530	8970	8970	8970	8970	0
388	20240628	124900	73856530	8970	8970	8970	8970	0
389	20240628	124800	73856530	8970	8970	8970	8970	0
390	20240628	124700	73856530	8970	8970	8970	8970	0
391	20240628	124600	73856530	8970	8970	8970	8970	0
392	20240628	124500	73856530	8970	8970	8970	8970	0
393	20240628	124400	73856530	8970	8970	8970	8970	1
394	20240628	124300	73847560	8980	8980	8980	8980	0
395	20240628	124200	73847560	8980	8980	8980	8980	696
396	20240628	124100	67597480	8980	8970	8980	8970	557
397	20240628	124000	62595630	8970	8970	8970	8970	0
398	20240628	123900	62595630	8970	8970	8970	8970	0
399	20240628	123800	62595630	8970	8970	8970	8970	0
400	20240628	123700	62595630	8970	8970	8970	8970	0
401	20240628	123600	62595630	8970	8970	8970	8970	0
402	20240628	123500	62595630	8970	8970	8970	8970	77
403	20240628	123400	61904940	8980	8980	8980	8980	200
404	20240628	123300	60108940	8990	8980	8990	8980	200
405	20240628	123200	58311250	8970	8960	8970	8960	85
406	20240628	123100	57548920	8950	8950	8950	8950	0
407	20240628	123000	57548920	8950	8950	8950	8950	0
408	20240628	122900	57548920	8950	8940	8950	8940	133
409	20240628	122800	56358890	8940	8940	8940	8940	0
410	20240628	122700	56358890	8940	8940	8940	8940	0
411	20240628	122600	56358890	8940	8940	8940	8940	0
412	20240628	122500	56358890	8940	8940	8940	8940	70
413	20240628	122400	55733090	8930	8920	8930	8920	140
414	20240628	122300	54483190	8920	8910	8920	8910	131
415	20240628	122200	53315970	8900	8900	8900	8900	30
416	20240628	122100	53048970	8890	8890	8890	8890	0
417	20240628	122000	53048970	8890	8890	8890	8890	0
418	20240628	121900	53048970	8890	8890	8890	8890	291
419	20240628	121800	50461980	8890	8890	8890	8890	0
420	20240628	121700	50461980	8890	8890	8890	8890	0
421	20240628	121600	50461980	8890	8890	8890	8890	0
422	20240628	121500	50461980	8890	8890	8890	8890	0
423	20240628	121400	50461980	8890	8890	8890	8890	0
424	20240628	121300	50461980	8890	8890	8890	8890	0
425	20240628	121200	50461980	8890	8890	8890	8890	0
426	20240628	121100	50461980	8890	8890	8890	8890	0
427	20240628	121000	50461980	8890	8890	8890	8890	0
428	20240628	120900	50461980	8890	8890	8890	8890	0
429	20240628	120800	50461980	8890	8890	8890	8890	0
430	20240628	120700	50461980	8890	8890	8890	8890	0
431	20240628	120600	50461980	8890	8890	8890	8890	0
432	20240628	120500	50461980	8890	8890	8890	8890	0
433	20240628	120400	50461980	8890	8880	8890	8880	150
434	20240628	120300	49128670	8880	8880	8880	8880	0
435	20240628	120200	49128670	8880	8880	8880	8880	0
436	20240628	120100	49128670	8880	8880	8880	8880	0
437	20240628	120000	49128670	8880	8880	8880	8880	0
438	20240628	115900	49128670	8880	8880	8880	8880	0
439	20240628	115800	49128670	8880	8880	8880	8880	0
440	20240628	115700	49128670	8880	8880	8880	8880	0
441	20240628	115600	49128670	8880	8880	8880	8880	0
442	20240628	115500	49128670	8880	8880	8880	8880	0
443	20240628	115400	49128670	8880	8880	8880	8880	0
444	20240628	115300	49128670	8880	8880	8880	8880	0
445	20240628	115200	49128670	8880	8880	8880	8880	0
446	20240628	115100	49128670	8880	8880	8880	8880	0
447	20240628	115000	49128670	8880	8880	8880	8880	0
448	20240628	114900	49128670	8880	8880	8880	8880	31
449	20240628	114800	48853390	8880	8880	8880	8880	16
450	20240628	114700	48711310	8890	8890	8890	8890	0
451	20240628	114600	48711310	8890	8890	8890	8890	0
452	20240628	114500	48711310	8890	8890	8890	8890	0
453	20240628	114400	48711310	8890	8890	8890	8890	0
454	20240628	114300	48711310	8890	8890	8890	8890	0
455	20240628	114200	48711310	8890	8890	8890	8890	0
456	20240628	114100	48711310	8890	8890	8890	8890	8
457	20240628	114000	48640190	8890	8890	8890	8890	0
458	20240628	113900	48640190	8890	8890	8890	8890	1
459	20240628	113800	48631300	8890	8890	8890	8890	0
460	20240628	113700	48631300	8890	8890	8890	8890	0
461	20240628	113600	48631300	8890	8890	8890	8890	0
462	20240628	113500	48631300	8890	8890	8890	8890	0
463	20240628	113400	48631300	8890	8890	8890	8890	0
464	20240628	113300	48631300	8890	8890	8890	8890	0
465	20240628	113200	48631300	8890	8890	8890	8890	0
466	20240628	113100	48631300	8890	8890	8890	8890	0
467	20240628	113000	48631300	8890	8890	8890	8890	0
468	20240628	112900	48631300	8890	8890	8890	8890	0
469	20240628	112800	48631300	8890	8890	8890	8890	3
470	20240628	112700	48604630	8880	8880	8880	8880	2
471	20240628	112600	48586870	8880	8880	8880	8880	1
472	20240628	112500	48577990	8890	8890	8890	8890	0
473	20240628	112400	48577990	8890	8890	8890	8890	0
474	20240628	112300	48577990	8890	8890	8890	8890	0
475	20240628	112200	48577990	8890	8890	8890	8890	0
476	20240628	112100	48577990	8890	8890	8890	8890	0
477	20240628	112000	48577990	8890	8890	8890	8890	0
478	20240628	111900	48577990	8890	8890	8890	8890	0
479	20240628	111800	48577990	8890	8890	8890	8890	0
480	20240628	111700	48577990	8890	8890	8890	8890	114
481	20240628	111600	47564530	8900	8900	8900	8900	0
482	20240628	111500	47564530	8900	8900	8900	8900	0
483	20240628	111400	47564530	8900	8900	8900	8900	1
484	20240628	111300	47555630	8890	8890	8890	8890	0
485	20240628	111200	47555630	8890	8890	8890	8890	0
486	20240628	111100	47555630	8890	8890	8890	8890	0
487	20240628	111000	47555630	8890	8890	8890	8890	0
488	20240628	110900	47555630	8890	8890	8890	8890	1
489	20240628	110800	47546740	8890	8890	8890	8890	0
490	20240628	110700	47546740	8890	8890	8890	8890	0
491	20240628	110600	47546740	8890	8890	8890	8890	0
492	20240628	110500	47546740	8890	8890	8890	8890	0
493	20240628	110400	47546740	8890	8890	8890	8890	0
494	20240628	110300	47546740	8890	8890	8890	8890	0
495	20240628	110200	47546740	8890	8890	8890	8890	0
496	20240628	110100	47546740	8890	8890	8890	8890	0
497	20240628	110000	47546740	8890	8890	8890	8890	0
498	20240628	105900	47546740	8890	8890	8890	8890	0
499	20240628	105800	47546740	8890	8890	8890	8890	0
500	20240628	105700	47546740	8890	8890	8890	8890	0
501	20240628	105600	47546740	8890	8890	8890	8890	0
502	20240628	105500	47546740	8890	8890	8890	8890	0
503	20240628	105400	47546740	8890	8890	8890	8890	0
504	20240628	105300	47546740	8890	8890	8890	8890	0
505	20240628	105200	47546740	8890	8890	8890	8890	53
506	20240628	105100	47075570	8890	8890	8890	8890	0
507	20240628	105000	47075570	8890	8890	8890	8890	0
508	20240628	104900	47075570	8890	8890	8890	8890	60
509	20240628	104800	46542170	8890	8890	8890	8890	123
510	20240628	104700	45448700	8890	8890	8890	8890	57
511	20240628	104600	44941970	8830	8830	8830	8830	0
512	20240628	104500	44941970	8830	8830	8830	8830	0
513	20240628	104400	44941970	8830	8880	8880	8830	151
514	20240628	104300	43608550	8880	8880	8880	8880	0
515	20240628	104200	43608550	8880	8880	8880	8880	0
516	20240628	104100	43608550	8880	8880	8880	8880	0
517	20240628	104000	43608550	8880	8880	8880	8880	0
518	20240628	103900	43608550	8880	8880	8880	8880	119
519	20240628	103800	42551830	8890	8890	8890	8890	1
520	20240628	103700	42542940	8890	8890	8890	8890	0
521	20240628	103600	42542940	8890	8890	8890	8890	0
522	20240628	103500	42542940	8890	8880	8890	8880	10
523	20240628	103400	42454120	8850	8850	8850	8850	160
524	20240628	103300	41038120	8880	8880	8880	8880	743
525	20240628	103200	34440280	8880	8880	8880	8880	1004
526	20240628	103100	25524760	8880	8880	8880	8880	39
527	20240628	103000	25178440	8890	8890	8890	8890	0
528	20240628	102900	25178440	8890	8890	8890	8890	46
529	20240628	102800	24769500	8920	8920	8920	8920	0
530	20240628	102700	24769500	8920	8920	8920	8920	0
531	20240628	102600	24769500	8920	8920	8920	8920	0
532	20240628	102500	24769500	8920	8920	8920	8920	0
533	20240628	102400	24769500	8920	8920	8920	8920	0
534	20240628	102300	24769500	8920	8920	8920	8920	0
535	20240628	102200	24769500	8920	8920	8920	8920	0
536	20240628	102100	24769500	8920	8920	8920	8920	0
537	20240628	102000	24769500	8920	8920	8920	8920	0
538	20240628	101900	24769500	8920	8920	8920	8920	0
539	20240628	101800	24769500	8920	8920	8920	8920	0
540	20240628	101700	24769500	8920	8920	8920	8920	2
541	20240628	101600	24751660	8890	8890	8890	8890	0
542	20240628	101500	24751660	8890	8890	8890	8890	0
543	20240628	101400	24751660	8890	8890	8890	8890	0
544	20240628	101300	24751660	8890	8890	8890	8890	57
545	20240628	101200	24244930	8850	8850	8850	8850	0
546	20240628	101100	24244930	8850	8850	8850	8850	0
547	20240628	101000	24244930	8850	8850	8850	8850	0
548	20240628	100900	24244930	8850	8850	8850	8850	0
549	20240628	100800	24244930	8850	8850	8850	8850	0
550	20240628	100700	24244930	8850	8850	8850	8850	0
551	20240628	100600	24244930	8850	8850	8850	8850	0
552	20240628	100500	24244930	8850	8850	8850	8850	0
553	20240628	100400	24244930	8850	8850	8850	8850	0
554	20240628	100300	24244930	8850	8850	8850	8850	11
555	20240628	100200	24147580	8940	8940	8940	8940	0
556	20240628	100100	24147580	8940	8940	8940	8940	0
557	20240628	100000	24147580	8940	8940	8940	8940	0
558	20240628	095900	24147580	8940	8940	8940	8940	500
559	20240628	095800	19677580	8940	8940	8940	8940	1
560	20240628	095700	19668640	8960	8960	8960	8960	0
561	20240628	095600	19668640	8960	8960	8960	8960	1
562	20240628	095500	19659680	8940	8940	8940	8940	0
563	20240628	095400	19659680	8940	8940	8940	8940	57
564	20240628	095300	19150100	8940	8940	8940	8940	0
565	20240628	095200	19150100	8940	8940	8940	8940	0
566	20240628	095100	19150100	8940	8940	8940	8940	242
567	20240628	095000	16986620	8970	8970	8970	8970	0
568	20240628	094900	16986620	8970	8970	8970	8970	1
569	20240628	094800	16977650	8940	8930	8940	8930	20
570	20240628	094700	16798950	8920	8920	8920	8920	15
571	20240628	094600	16665150	8920	8920	8920	8920	5
572	20240628	094500	16620550	8920	8920	8920	8920	0
573	20240628	094400	16620550	8920	8920	8920	8920	0
574	20240628	094300	16620550	8920	8920	8920	8920	0
575	20240628	094200	16620550	8920	8920	8920	8920	11
576	20240628	094100	16522430	8920	8900	8920	8900	211
577	20240628	094000	14642380	8890	8890	8890	8890	0
578	20240628	093900	14642380	8890	8890	8890	8890	0
579	20240628	093800	14642380	8890	8890	8890	8890	1
580	20240628	093700	14633490	8890	8890	8890	8890	0
581	20240628	093600	14633490	8890	8890	8890	8890	0
582	20240628	093500	14633490	8890	8890	8890	8890	0
583	20240628	093400	14633490	8890	8890	8890	8890	0
584	20240628	093300	14633490	8890	8890	8890	8890	0
585	20240628	093200	14633490	8890	8890	8890	8890	0
586	20240628	093100	14633490	8890	8890	8890	8890	0
587	20240628	093000	14633490	8890	8890	8890	8890	0
588	20240628	092900	14633490	8890	8890	8890	8890	572
589	20240628	092800	9548410	8890	8890	8890	8890	0
590	20240628	092700	9548410	8890	8890	8890	8890	1
591	20240628	092600	9539520	8860	8840	8860	8840	58
592	20240628	092500	9026780	8820	8820	8820	8820	61
593	20240628	092400	8488760	8820	8820	8820	8820	0
594	20240628	092300	8488760	8820	8820	8820	8820	1
595	20240628	092200	8479940	8770	8770	8770	8770	0
596	20240628	092100	8479940	8770	8770	8770	8770	322
597	20240628	092000	5656000	8770	8770	8770	8770	0
598	20240628	091900	5656000	8770	8770	8770	8770	65
599	20240628	091800	5085950	8800	8800	8800	8800	178
600	20240628	091700	3519550	8830	8830	8830	8830	0
601	20240628	091600	3519550	8830	8830	8830	8830	0
602	20240628	091500	3519550	8830	8830	8830	8830	0
603	20240628	091400	3519550	8830	8830	8830	8830	0
604	20240628	091300	3519550	8830	8830	8830	8830	69
605	20240628	091200	2910280	8830	8830	8830	8830	2
606	20240628	091100	2892620	8760	8760	8760	8760	0
607	20240628	091000	2892620	8760	8820	8820	8760	294
608	20240628	090900	309280	8820	8820	8820	8820	0
609	20240628	090800	309280	8820	8820	8820	8820	0
610	20240628	090700	309280	8820	8820	8820	8820	0
611	20240628	090600	309280	8820	8820	8820	8820	1
612	20240628	090500	300460	8830	8830	8830	8830	0
613	20240628	090400	300460	8830	8830	8830	8830	10
614	20240628	090300	212160	8840	8840	8840	8840	0
615	20240628	090200	212160	8840	8840	8840	8840	0
616	20240628	090100	212160	8840	8840	8840	8840	0
617	20240628	090000	212160	8840	8840	8840	8840	24