KissMeData/188260/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	204000	70665480	2980	2980	2980	2980	375
3	20240628	203900	70665480	2980	2980	2980	2980	0
4	20240628	203800	70665480	2980	2980	2980	2980	0
5	20240628	203700	70665480	2980	2980	2980	2980	0
6	20240628	203600	70665480	2980	2980	2980	2980	0
7	20240628	203500	70665480	2980	2980	2980	2980	0
8	20240628	203400	70665480	2980	2980	2980	2980	0
9	20240628	203300	70665480	2980	2980	2980	2980	0
10	20240628	203200	70665480	2980	2980	2980	2980	0
11	20240628	203100	70665480	2980	2980	2980	2980	0
12	20240628	203000	70665480	2980	2980	2980	2980	0
13	20240628	202900	70665480	2980	2980	2980	2980	0
14	20240628	202800	70665480	2980	2980	2980	2980	0
15	20240628	202700	70665480	2980	2980	2980	2980	0
16	20240628	202600	70665480	2980	2980	2980	2980	0
17	20240628	202500	70665480	2980	2980	2980	2980	0
18	20240628	202400	70665480	2980	2980	2980	2980	0
19	20240628	202300	70665480	2980	2980	2980	2980	0
20	20240628	202200	70665480	2980	2980	2980	2980	0
21	20240628	202100	70665480	2980	2980	2980	2980	0
22	20240628	202000	70665480	2980	2980	2980	2980	0
23	20240628	201900	70665480	2980	2980	2980	2980	0
24	20240628	201800	70665480	2980	2980	2980	2980	0
25	20240628	201700	70665480	2980	2980	2980	2980	0
26	20240628	201600	70665480	2980	2980	2980	2980	0
27	20240628	201500	70665480	2980	2980	2980	2980	0
28	20240628	201400	70665480	2980	2980	2980	2980	0
29	20240628	201300	70665480	2980	2980	2980	2980	0
30	20240628	201200	70665480	2980	2980	2980	2980	0
31	20240628	201100	70665480	2980	2980	2980	2980	0
32	20240628	201000	70665480	2980	2980	2980	2980	375
33	20240628	200900	70665480	2980	2980	2980	2980	0
34	20240628	200800	70665480	2980	2980	2980	2980	0
35	20240628	200700	70665480	2980	2980	2980	2980	0
36	20240628	200600	70665480	2980	2980	2980	2980	0
37	20240628	200500	70665480	2980	2980	2980	2980	0
38	20240628	200400	70665480	2980	2980	2980	2980	0
39	20240628	200300	70665480	2980	2980	2980	2980	0
40	20240628	200200	70665480	2980	2980	2980	2980	0
41	20240628	200100	70665480	2980	2980	2980	2980	0
42	20240628	200000	70665480	2980	2980	2980	2980	0
43	20240628	195900	70665480	2980	2980	2980	2980	0
44	20240628	195800	70665480	2980	2980	2980	2980	0
45	20240628	195700	70665480	2980	2980	2980	2980	0
46	20240628	195600	70665480	2980	2980	2980	2980	0
47	20240628	195500	70665480	2980	2980	2980	2980	0
48	20240628	195400	70665480	2980	2980	2980	2980	0
49	20240628	195300	70665480	2980	2980	2980	2980	0
50	20240628	195200	70665480	2980	2980	2980	2980	0
51	20240628	195100	70665480	2980	2980	2980	2980	0
52	20240628	195000	70665480	2980	2980	2980	2980	0
53	20240628	194900	70665480	2980	2980	2980	2980	0
54	20240628	194800	70665480	2980	2980	2980	2980	0
55	20240628	194700	70665480	2980	2980	2980	2980	0
56	20240628	194600	70665480	2980	2980	2980	2980	0
57	20240628	194500	70665480	2980	2980	2980	2980	0
58	20240628	194400	70665480	2980	2980	2980	2980	0
59	20240628	194300	70665480	2980	2980	2980	2980	0
60	20240628	194200	70665480	2980	2980	2980	2980	0
61	20240628	194100	70665480	2980	2980	2980	2980	0
62	20240628	194000	70665480	2980	2980	2980	2980	375
63	20240628	193900	70665480	2980	2980	2980	2980	0
64	20240628	193800	70665480	2980	2980	2980	2980	0
65	20240628	193700	70665480	2980	2980	2980	2980	0
66	20240628	193600	70665480	2980	2980	2980	2980	0
67	20240628	193500	70665480	2980	2980	2980	2980	0
68	20240628	193400	70665480	2980	2980	2980	2980	0
69	20240628	193300	70665480	2980	2980	2980	2980	0
70	20240628	193200	70665480	2980	2980	2980	2980	0
71	20240628	193100	70665480	2980	2980	2980	2980	0
72	20240628	193000	70665480	2980	2980	2980	2980	0
73	20240628	192900	70665480	2980	2980	2980	2980	0
74	20240628	192800	70665480	2980	2980	2980	2980	0
75	20240628	192700	70665480	2980	2980	2980	2980	0
76	20240628	192600	70665480	2980	2980	2980	2980	0
77	20240628	192500	70665480	2980	2980	2980	2980	0
78	20240628	192400	70665480	2980	2980	2980	2980	0
79	20240628	192300	70665480	2980	2980	2980	2980	0
80	20240628	192200	70665480	2980	2980	2980	2980	0
81	20240628	192100	70665480	2980	2980	2980	2980	0
82	20240628	192000	70665480	2980	2980	2980	2980	0
83	20240628	191900	70665480	2980	2980	2980	2980	0
84	20240628	191800	70665480	2980	2980	2980	2980	0
85	20240628	191700	70665480	2980	2980	2980	2980	0
86	20240628	191600	70665480	2980	2980	2980	2980	0
87	20240628	191500	70665480	2980	2980	2980	2980	0
88	20240628	191400	70665480	2980	2980	2980	2980	0
89	20240628	191300	70665480	2980	2980	2980	2980	0
90	20240628	191200	70665480	2980	2980	2980	2980	0
91	20240628	191100	70665480	2980	2980	2980	2980	0
92	20240628	191000	70665480	2980	2980	2980	2980	375
93	20240628	190900	70665480	2980	2980	2980	2980	0
94	20240628	190800	70665480	2980	2980	2980	2980	0
95	20240628	190700	70665480	2980	2980	2980	2980	0
96	20240628	190600	70665480	2980	2980	2980	2980	0
97	20240628	190500	70665480	2980	2980	2980	2980	0
98	20240628	190400	70665480	2980	2980	2980	2980	0
99	20240628	190300	70665480	2980	2980	2980	2980	0
100	20240628	190200	70665480	2980	2980	2980	2980	0
101	20240628	190100	70665480	2980	2980	2980	2980	0
102	20240628	190000	70665480	2980	2980	2980	2980	0
103	20240628	185900	70665480	2980	2980	2980	2980	0
104	20240628	185800	70665480	2980	2980	2980	2980	0
105	20240628	185700	70665480	2980	2980	2980	2980	0
106	20240628	185600	70665480	2980	2980	2980	2980	0
107	20240628	185500	70665480	2980	2980	2980	2980	0
108	20240628	185400	70665480	2980	2980	2980	2980	0
109	20240628	185300	70665480	2980	2980	2980	2980	0
110	20240628	185200	70665480	2980	2980	2980	2980	0
111	20240628	185100	70665480	2980	2980	2980	2980	0
112	20240628	185000	70665480	2980	2980	2980	2980	0
113	20240628	184900	70665480	2980	2980	2980	2980	0
114	20240628	184800	70665480	2980	2980	2980	2980	0
115	20240628	184700	70665480	2980	2980	2980	2980	0
116	20240628	184600	70665480	2980	2980	2980	2980	0
117	20240628	184500	70665480	2980	2980	2980	2980	0
118	20240628	184400	70665480	2980	2980	2980	2980	0
119	20240628	184300	70665480	2980	2980	2980	2980	0
120	20240628	184200	70665480	2980	2980	2980	2980	0
121	20240628	184100	70665480	2980	2980	2980	2980	0
122	20240628	184000	70665480	2980	2980	2980	2980	375
123	20240628	183900	70665480	2980	2980	2980	2980	0
124	20240628	183800	70665480	2980	2980	2980	2980	0
125	20240628	183700	70665480	2980	2980	2980	2980	0
126	20240628	183600	70665480	2980	2980	2980	2980	0
127	20240628	183500	70665480	2980	2980	2980	2980	0
128	20240628	183400	70665480	2980	2980	2980	2980	0
129	20240628	183300	70665480	2980	2980	2980	2980	0
130	20240628	183200	70665480	2980	2980	2980	2980	0
131	20240628	183100	70665480	2980	2980	2980	2980	0
132	20240628	183000	70665480	2980	2980	2980	2980	0
133	20240628	182900	70665480	2980	2980	2980	2980	0
134	20240628	182800	70665480	2980	2980	2980	2980	0
135	20240628	182700	70665480	2980	2980	2980	2980	0
136	20240628	182600	70665480	2980	2980	2980	2980	0
137	20240628	182500	70665480	2980	2980	2980	2980	0
138	20240628	182400	70665480	2980	2980	2980	2980	0
139	20240628	182300	70665480	2980	2980	2980	2980	0
140	20240628	182200	70665480	2980	2980	2980	2980	0
141	20240628	182100	70665480	2980	2980	2980	2980	0
142	20240628	182000	70665480	2980	2980	2980	2980	0
143	20240628	181900	70665480	2980	2980	2980	2980	0
144	20240628	181800	70665480	2980	2980	2980	2980	0
145	20240628	181700	70665480	2980	2980	2980	2980	0
146	20240628	181600	70665480	2980	2980	2980	2980	0
147	20240628	181500	70665480	2980	2980	2980	2980	0
148	20240628	181400	70665480	2980	2980	2980	2980	0
149	20240628	181300	70665480	2980	2980	2980	2980	0
150	20240628	181200	70665480	2980	2980	2980	2980	0
151	20240628	181100	70665480	2980	2980	2980	2980	0
152	20240628	181000	70665480	2980	2980	2980	2980	375
153	20240628	180900	70665480	2980	2980	2980	2980	0
154	20240628	180800	70665480	2980	2980	2980	2980	0
155	20240628	180700	70665480	2980	2980	2980	2980	0
156	20240628	180600	70665480	2980	2980	2980	2980	0
157	20240628	180500	70665480	2980	2980	2980	2980	0
158	20240628	180400	70665480	2980	2980	2980	2980	0
159	20240628	180300	70665480	2980	2980	2980	2980	0
160	20240628	180200	70665480	2980	2980	2980	2980	0
161	20240628	180100	70665480	2980	2980	2980	2980	0
162	20240628	180000	70665480	2980	2980	2980	2980	0
163	20240628	175900	70665480	2980	2980	2980	2980	0
164	20240628	175800	70665480	2980	2980	2980	2980	0
165	20240628	175700	70665480	2980	2980	2980	2980	0
166	20240628	175600	70665480	2980	2980	2980	2980	0
167	20240628	175500	70665480	2980	2980	2980	2980	0
168	20240628	175400	70665480	2980	2980	2980	2980	0
169	20240628	175300	70665480	2980	2980	2980	2980	0
170	20240628	175200	70665480	2980	2980	2980	2980	0
171	20240628	175100	70665480	2980	2980	2980	2980	0
172	20240628	175000	70665480	2980	2980	2980	2980	0
173	20240628	174900	70665480	2980	2980	2980	2980	0
174	20240628	174800	70665480	2980	2980	2980	2980	0
175	20240628	174700	70665480	2980	2980	2980	2980	0
176	20240628	174600	70665480	2980	2980	2980	2980	0
177	20240628	174500	70665480	2980	2980	2980	2980	0
178	20240628	174400	70665480	2980	2980	2980	2980	0
179	20240628	174300	70665480	2980	2980	2980	2980	0
180	20240628	174200	70665480	2980	2980	2980	2980	0
181	20240628	174100	70665480	2980	2980	2980	2980	0
182	20240628	174000	70665480	2980	2980	2980	2980	375
183	20240628	173900	70665480	2980	2980	2980	2980	0
184	20240628	173800	70665480	2980	2980	2980	2980	0
185	20240628	173700	70665480	2980	2980	2980	2980	0
186	20240628	173600	70665480	2980	2980	2980	2980	0
187	20240628	173500	70665480	2980	2980	2980	2980	0
188	20240628	173400	70665480	2980	2980	2980	2980	0
189	20240628	173300	70665480	2980	2980	2980	2980	0
190	20240628	173200	70665480	2980	2980	2980	2980	0
191	20240628	173100	70665480	2980	2980	2980	2980	0
192	20240628	173000	70665480	2980	2980	2980	2980	0
193	20240628	172900	70665480	2980	2980	2980	2980	0
194	20240628	172800	70665480	2980	2980	2980	2980	0
195	20240628	172700	70665480	2980	2980	2980	2980	0
196	20240628	172600	70665480	2980	2980	2980	2980	0
197	20240628	172500	70665480	2980	2980	2980	2980	0
198	20240628	172400	70665480	2980	2980	2980	2980	0
199	20240628	172300	70665480	2980	2980	2980	2980	0
200	20240628	172200	70665480	2980	2980	2980	2980	0
201	20240628	172100	70665480	2980	2980	2980	2980	0
202	20240628	172000	70665480	2980	2980	2980	2980	0
203	20240628	171900	70665480	2980	2980	2980	2980	0
204	20240628	171800	70665480	2980	2980	2980	2980	0
205	20240628	171700	70665480	2980	2980	2980	2980	0
206	20240628	171600	70665480	2980	2980	2980	2980	0
207	20240628	171500	70665480	2980	2980	2980	2980	0
208	20240628	171400	70665480	2980	2980	2980	2980	0
209	20240628	171300	70665480	2980	2980	2980	2980	0
210	20240628	171200	70665480	2980	2980	2980	2980	0
211	20240628	171100	70665480	2980	2980	2980	2980	0
212	20240628	171000	70665480	2980	2980	2980	2980	375
213	20240628	170900	70665480	2980	2980	2980	2980	0
214	20240628	170800	70665480	2980	2980	2980	2980	0
215	20240628	170700	70665480	2980	2980	2980	2980	0
216	20240628	170600	70665480	2980	2980	2980	2980	0
217	20240628	170500	70665480	2980	2980	2980	2980	0
218	20240628	170400	70665480	2980	2980	2980	2980	0
219	20240628	170300	70665480	2980	2980	2980	2980	0
220	20240628	170200	70665480	2980	2980	2980	2980	0
221	20240628	170100	70665480	2980	2980	2980	2980	0
222	20240628	170000	70665480	2980	2980	2980	2980	0
223	20240628	165900	70665480	2980	2980	2980	2980	0
224	20240628	165800	70665480	2980	2980	2980	2980	0
225	20240628	165700	70665480	2980	2980	2980	2980	0
226	20240628	165600	70665480	2980	2980	2980	2980	0
227	20240628	165500	70665480	2980	2980	2980	2980	0
228	20240628	165400	70665480	2980	2980	2980	2980	0
229	20240628	165300	70665480	2980	2980	2980	2980	0
230	20240628	165200	70665480	2980	2980	2980	2980	0
231	20240628	165100	70665480	2980	2980	2980	2980	0
232	20240628	165000	70665480	2980	2980	2980	2980	0
233	20240628	164900	70665480	2980	2980	2980	2980	0
234	20240628	164800	70665480	2980	2980	2980	2980	0
235	20240628	164700	70665480	2980	2980	2980	2980	0
236	20240628	164600	70665480	2980	2980	2980	2980	0
237	20240628	164500	70665480	2980	2980	2980	2980	0
238	20240628	164400	70665480	2980	2980	2980	2980	0
239	20240628	164300	70665480	2980	2980	2980	2980	0
240	20240628	164200	70665480	2980	2980	2980	2980	0
241	20240628	164100	70665480	2980	2980	2980	2980	0
242	20240628	164000	70665480	2980	2980	2980	2980	375
243	20240628	163900	70665480	2980	2980	2980	2980	0
244	20240628	163800	70665480	2980	2980	2980	2980	0
245	20240628	163700	70665480	2980	2980	2980	2980	0
246	20240628	163600	70665480	2980	2980	2980	2980	0
247	20240628	163500	70665480	2980	2980	2980	2980	0
248	20240628	163400	70665480	2980	2980	2980	2980	0
249	20240628	163300	70665480	2980	2980	2980	2980	0
250	20240628	163200	70665480	2980	2980	2980	2980	0
251	20240628	163100	70665480	2980	2980	2980	2980	0
252	20240628	163000	70665480	2980	2980	2980	2980	0
253	20240628	162900	70665480	2980	2980	2980	2980	0
254	20240628	162800	70665480	2980	2980	2980	2980	0
255	20240628	162700	70665480	2980	2980	2980	2980	0
256	20240628	162600	70665480	2980	2980	2980	2980	0
257	20240628	162500	70665480	2980	2980	2980	2980	0
258	20240628	162400	70665480	2980	2980	2980	2980	0
259	20240628	162300	70665480	2980	2980	2980	2980	0
260	20240628	162200	70665480	2980	2980	2980	2980	0
261	20240628	162100	70665480	2980	2980	2980	2980	0
262	20240628	162000	70665480	2980	2980	2980	2980	0
263	20240628	161900	70665480	2980	2980	2980	2980	0
264	20240628	161800	70665480	2980	2980	2980	2980	0
265	20240628	161700	70665480	2980	2980	2980	2980	0
266	20240628	161600	70665480	2980	2980	2980	2980	0
267	20240628	161500	70665480	2980	2980	2980	2980	0
268	20240628	161400	70665480	2980	2980	2980	2980	0
269	20240628	161300	70665480	2980	2980	2980	2980	0
270	20240628	161200	70665480	2980	2980	2980	2980	0
271	20240628	161100	70665480	2980	2980	2980	2980	0
272	20240628	161000	70665480	2980	2980	2980	2980	375
273	20240628	160900	70665480	2980	2980	2980	2980	0
274	20240628	160800	70665480	2980	2980	2980	2980	0
275	20240628	160700	70665480	2980	2980	2980	2980	0
276	20240628	160600	70665480	2980	2980	2980	2980	0
277	20240628	160500	70665480	2980	2980	2980	2980	0
278	20240628	160400	70665480	2980	2980	2980	2980	0
279	20240628	160300	70665480	2980	2980	2980	2980	0
280	20240628	160200	70665480	2980	2980	2980	2980	0
281	20240628	160100	70665480	2980	2980	2980	2980	0
282	20240628	160000	70665480	2980	2980	2980	2980	0
283	20240628	155900	70665480	2980	2980	2980	2980	0
284	20240628	155800	70665480	2980	2980	2980	2980	0
285	20240628	155700	70665480	2980	2980	2980	2980	0
286	20240628	155600	70665480	2980	2980	2980	2980	0
287	20240628	155500	70665480	2980	2980	2980	2980	0
288	20240628	155400	70665480	2980	2980	2980	2980	0
289	20240628	155300	70665480	2980	2980	2980	2980	0
290	20240628	155200	70665480	2980	2980	2980	2980	0
291	20240628	155100	70665480	2980	2980	2980	2980	0
292	20240628	155000	70665480	2980	2980	2980	2980	0
293	20240628	154900	70665480	2980	2980	2980	2980	0
294	20240628	154800	70665480	2980	2980	2980	2980	0
295	20240628	154700	70665480	2980	2980	2980	2980	0
296	20240628	154600	70665480	2980	2980	2980	2980	0
297	20240628	154500	70665480	2980	2980	2980	2980	0
298	20240628	154400	70665480	2980	2980	2980	2980	0
299	20240628	154300	70665480	2980	2980	2980	2980	0
300	20240628	154200	70665480	2980	2980	2980	2980	0
301	20240628	154100	70665480	2980	2980	2980	2980	0
302	20240628	154000	70665480	2980	2980	2980	2980	375
303	20240628	153900	70665480	2980	2980	2980	2980	0
304	20240628	153800	70665480	2980	2980	2980	2980	0
305	20240628	153700	70665480	2980	2980	2980	2980	0
306	20240628	153600	70665480	2980	2980	2980	2980	0
307	20240628	153500	70665480	2980	2980	2980	2980	0
308	20240628	153400	70665480	2980	2980	2980	2980	0
309	20240628	153300	70665480	2980	2980	2980	2980	0
310	20240628	153200	70665480	2980	2980	2980	2980	0
311	20240628	153100	70665480	2980	2980	2980	2980	0
312	20240628	153000	70665480	2980	2980	2980	2980	375
313	20240628	152900	69547980	2910	2910	2910	2910	0
314	20240628	152800	69547980	2910	2910	2910	2910	0
315	20240628	152700	69547980	2910	2910	2910	2910	0
316	20240628	152600	69547980	2910	2910	2910	2910	0
317	20240628	152500	69547980	2910	2910	2910	2910	0
318	20240628	152400	69547980	2910	2910	2910	2910	0
319	20240628	152300	69547980	2910	2910	2910	2910	0
320	20240628	152200	69547980	2910	2910	2910	2910	0
321	20240628	152100	69547980	2910	2910	2910	2910	0
322	20240628	152000	69547980	2910	2910	2910	2910	0
323	20240628	151900	69547980	2910	2905	2925	2905	762
324	20240628	151800	67320305	2920	2910	2920	2905	151
325	20240628	151700	66880900	2905	2925	2925	2905	108
326	20240628	151600	66566585	2920	2925	2925	2920	15
327	20240628	151500	66522735	2925	2925	2925	2915	49
328	20240628	151400	66379470	2920	2915	2920	2915	92
329	20240628	151300	66111235	2915	2915	2915	2915	0
330	20240628	151200	66111235	2915	2915	2915	2915	1
331	20240628	151100	66108320	2900	2900	2900	2900	0
332	20240628	151000	66108320	2900	2915	2915	2900	212
333	20240628	150900	65492285	2925	2920	2925	2920	10
334	20240628	150800	65463045	2925	2925	2925	2920	30
335	20240628	150700	65375305	2925	2920	2925	2920	20
336	20240628	150600	65316860	2925	2920	2925	2920	30
337	20240628	150500	65229115	2925	2920	2925	2920	10
338	20240628	150400	65199870	2925	2925	2925	2920	21
339	20240628	150300	65138450	2920	2925	2925	2920	34
340	20240628	150200	65039120	2920	2925	2925	2920	15
341	20240628	150100	64995270	2920	2920	2920	2920	11
342	20240628	150000	64963150	2925	2920	2925	2920	100
343	20240628	145900	64671100	2915	2915	2915	2915	5
344	20240628	145800	64656525	2920	2920	2920	2920	0
345	20240628	145700	64656525	2920	2920	2920	2920	0
346	20240628	145600	64656525	2920	2920	2920	2920	0
347	20240628	145500	64656525	2920	2915	2920	2915	44
348	20240628	145400	64528255	2915	2915	2915	2915	1
349	20240628	145300	64525340	2910	2910	2910	2910	4
350	20240628	145200	64513700	2910	2910	2910	2910	40
351	20240628	145100	64397300	2910	2910	2910	2910	27
352	20240628	145000	64318730	2905	2905	2905	2905	0
353	20240628	144900	64318730	2905	2905	2905	2905	0
354	20240628	144800	64318730	2905	2905	2905	2905	0
355	20240628	144700	64318730	2905	2905	2905	2905	0
356	20240628	144600	64318730	2905	2905	2905	2905	0
357	20240628	144500	64318730	2905	2905	2905	2905	0
358	20240628	144400	64318730	2905	2905	2905	2905	1
359	20240628	144300	64315825	2910	2910	2910	2905	21
360	20240628	144200	64254720	2905	2905	2905	2905	0
361	20240628	144100	64254720	2905	2905	2905	2905	0
362	20240628	144000	64254720	2905	2905	2905	2905	0
363	20240628	143900	64254720	2905	2905	2905	2905	0
364	20240628	143800	64254720	2905	2905	2905	2905	5
365	20240628	143700	64240195	2905	2905	2905	2905	40
366	20240628	143600	64123995	2905	2905	2905	2905	0
367	20240628	143500	64123995	2905	2905	2905	2905	0
368	20240628	143400	64123995	2905	2905	2905	2905	0
369	20240628	143300	64123995	2905	2905	2905	2905	0
370	20240628	143200	64123995	2905	2905	2905	2905	1
371	20240628	143100	64121090	2910	2905	2910	2905	12
372	20240628	143000	64086180	2910	2915	2915	2910	35
373	20240628	142900	63984230	2910	2915	2915	2910	11
374	20240628	142800	63952170	2925	2925	2925	2925	0
375	20240628	142700	63952170	2925	2910	2925	2910	1000
376	20240628	142600	61035120	2910	2910	2910	2905	21
377	20240628	142500	60974015	2905	2905	2905	2905	0
378	20240628	142400	60974015	2905	2905	2905	2905	0
379	20240628	142300	60974015	2905	2905	2905	2905	47
380	20240628	142200	60837480	2905	2905	2905	2905	513
381	20240628	142100	59347215	2905	2900	2905	2900	44
382	20240628	142000	59219430	2900	2900	2900	2900	74
383	20240628	141900	59004830	2895	2895	2895	2895	7
384	20240628	141800	58984565	2895	2895	2895	2895	60
385	20240628	141700	58810865	2905	2905	2905	2905	0
386	20240628	141600	58810865	2905	2905	2905	2905	0
387	20240628	141500	58810865	2905	2905	2905	2905	0
388	20240628	141400	58810865	2905	2905	2905	2905	0
389	20240628	141300	58810865	2905	2890	2905	2890	139
390	20240628	141200	58408640	2885	2895	2895	2885	64
391	20240628	141100	58223405	2885	2885	2885	2885	539
392	20240628	141000	56668390	2885	2890	2890	2885	344
393	20240628	140900	55675645	2890	2890	2895	2890	174
394	20240628	140800	55172285	2890	2890	2890	2890	22
395	20240628	140700	55108705	2890	2895	2895	2890	338
396	20240628	140600	54131295	2895	2900	2900	2895	26
397	20240628	140500	54055910	2900	2900	2900	2900	0
398	20240628	140400	54055910	2900	2905	2905	2900	162
399	20240628	140300	53585610	2900	2900	2900	2900	115
400	20240628	140200	53252110	2895	2895	2895	2895	0
401	20240628	140100	53252110	2895	2895	2895	2895	1
402	20240628	140000	53249215	2900	2900	2900	2895	88
403	20240628	135900	52994055	2900	2895	2900	2895	91
404	20240628	135800	52730505	2890	2890	2895	2890	116
405	20240628	135700	52395175	2885	2880	2885	2880	103
406	20240628	135600	52098205	2885	2885	2885	2885	7
407	20240628	135500	52078010	2885	2890	2890	2885	58
408	20240628	135400	51910655	2885	2890	2890	2885	41
409	20240628	135300	51792345	2890	2890	2890	2885	528
410	20240628	135200	50268215	2890	2890	2890	2890	343
411	20240628	135100	49276945	2890	2890	2890	2890	36
412	20240628	135000	49172905	2890	2890	2890	2890	36
413	20240628	134900	49068865	2895	2895	2895	2895	1000
414	20240628	134800	46173865	2900	2895	2900	2895	37
415	20240628	134700	46066745	2900	2895	2900	2895	75
416	20240628	134600	45849610	2900	2900	2900	2895	2277
417	20240628	134500	39246495	2900	2910	2910	2900	1573
418	20240628	134400	34676750	2915	2915	2915	2915	0
419	20240628	134300	34676750	2915	2915	2915	2915	0
420	20240628	134200	34676750	2915	2915	2915	2915	1
421	20240628	134100	34673835	2920	2920	2920	2920	0
422	20240628	134000	34673835	2920	2920	2920	2920	3
423	20240628	133900	34665075	2920	2920	2920	2920	5
424	20240628	133800	34650475	2910	2910	2910	2910	1
425	20240628	133700	34647565	2915	2915	2915	2915	0
426	20240628	133600	34647565	2915	2915	2915	2915	17
427	20240628	133500	34598010	2915	2915	2915	2915	0
428	20240628	133400	34598010	2915	2915	2915	2915	0
429	20240628	133300	34598010	2915	2915	2915	2915	0
430	20240628	133200	34598010	2915	2915	2915	2915	0
431	20240628	133100	34598010	2915	2915	2915	2915	0
432	20240628	133000	34598010	2915	2915	2915	2915	0
433	20240628	132900	34598010	2915	2915	2915	2915	1
434	20240628	132800	34595095	2920	2920	2920	2920	0
435	20240628	132700	34595095	2920	2920	2920	2920	0
436	20240628	132600	34595095	2920	2920	2920	2920	0
437	20240628	132500	34595095	2920	2920	2920	2920	0
438	20240628	132400	34595095	2920	2920	2920	2920	0
439	20240628	132300	34595095	2920	2920	2920	2920	0
440	20240628	132200	34595095	2920	2920	2920	2920	0
441	20240628	132100	34595095	2920	2920	2920	2920	0
442	20240628	132000	34595095	2920	2920	2920	2920	0
443	20240628	131900	34595095	2920	2920	2920	2920	0
444	20240628	131800	34595095	2920	2920	2920	2920	0
445	20240628	131700	34595095	2920	2920	2920	2920	0
446	20240628	131600	34595095	2920	2920	2920	2920	102
447	20240628	131500	34297255	2925	2925	2925	2925	0
448	20240628	131400	34297255	2925	2925	2925	2925	0
449	20240628	131300	34297255	2925	2925	2925	2925	0
450	20240628	131200	34297255	2925	2925	2925	2925	2
451	20240628	131100	34291405	2915	2915	2915	2915	1
452	20240628	131000	34288490	2925	2925	2925	2925	0
453	20240628	130900	34288490	2925	2925	2925	2925	0
454	20240628	130800	34288490	2925	2925	2925	2925	0
455	20240628	130700	34288490	2925	2925	2925	2925	0
456	20240628	130600	34288490	2925	2925	2925	2925	0
457	20240628	130500	34288490	2925	2925	2925	2925	0
458	20240628	130400	34288490	2925	2925	2925	2925	0
459	20240628	130300	34288490	2925	2925	2925	2925	0
460	20240628	130200	34288490	2925	2925	2925	2925	0
461	20240628	130100	34288490	2925	2925	2925	2925	0
462	20240628	130000	34288490	2925	2925	2925	2925	0
463	20240628	125900	34288490	2925	2925	2925	2925	0
464	20240628	125800	34288490	2925	2925	2925	2925	0
465	20240628	125700	34288490	2925	2925	2925	2925	0
466	20240628	125600	34288490	2925	2925	2925	2925	0
467	20240628	125500	34288490	2925	2925	2925	2925	0
468	20240628	125400	34288490	2925	2925	2925	2925	0
469	20240628	125300	34288490	2925	2925	2925	2925	0
470	20240628	125200	34288490	2925	2925	2925	2925	0
471	20240628	125100	34288490	2925	2925	2925	2925	0
472	20240628	125000	34288490	2925	2925	2925	2925	0
473	20240628	124900	34288490	2925	2925	2925	2925	0
474	20240628	124800	34288490	2925	2925	2925	2925	0
475	20240628	124700	34288490	2925	2925	2925	2925	0
476	20240628	124600	34288490	2925	2925	2925	2925	0
477	20240628	124500	34288490	2925	2925	2925	2925	0
478	20240628	124400	34288490	2925	2925	2925	2925	0
479	20240628	124300	34288490	2925	2925	2925	2925	0
480	20240628	124200	34288490	2925	2925	2925	2925	0
481	20240628	124100	34288490	2925	2925	2925	2925	0
482	20240628	124000	34288490	2925	2925	2925	2925	0
483	20240628	123900	34288490	2925	2925	2925	2925	1
484	20240628	123800	34285565	2915	2915	2915	2915	0
485	20240628	123700	34285565	2915	2915	2915	2915	0
486	20240628	123600	34285565	2915	2915	2915	2915	2
487	20240628	123500	34279735	2915	2915	2915	2915	1
488	20240628	123400	34276820	2920	2920	2920	2920	34
489	20240628	123300	34177540	2925	2925	2925	2925	0
490	20240628	123200	34177540	2925	2925	2925	2925	0
491	20240628	123100	34177540	2925	2925	2925	2925	0
492	20240628	123000	34177540	2925	2925	2925	2925	0
493	20240628	122900	34177540	2925	2925	2925	2925	0
494	20240628	122800	34177540	2925	2925	2925	2925	0
495	20240628	122700	34177540	2925	2910	2925	2910	35
496	20240628	122600	34075480	2915	2910	2920	2910	251
497	20240628	122500	33342705	2905	2905	2905	2905	0
498	20240628	122400	33342705	2905	2905	2905	2905	0
499	20240628	122300	33342705	2905	2905	2905	2905	0
500	20240628	122200	33342705	2905	2905	2905	2905	4
501	20240628	122100	33331085	2905	2905	2905	2905	39
502	20240628	122000	33217790	2905	2910	2910	2905	20
503	20240628	121900	33159685	2910	2905	2910	2905	22
504	20240628	121800	33095765	2905	2905	2910	2905	60
505	20240628	121700	32921440	2905	2905	2905	2905	3
506	20240628	121600	32912725	2905	2905	2910	2905	26
507	20240628	121500	32837185	2900	2900	2900	2900	39
508	20240628	121400	32724085	2900	2900	2900	2900	19
509	20240628	121300	32668985	2905	2905	2905	2900	32
510	20240628	121200	32576125	2905	2910	2910	2900	1348
511	20240628	121100	28664680	2905	2910	2910	2905	27
512	20240628	121000	28586235	2905	2910	2910	2905	32
513	20240628	120900	28493250	2915	2915	2915	2915	25
514	20240628	120800	28420375	2920	2920	2920	2920	19
515	20240628	120700	28364895	2930	2930	2930	2930	1
516	20240628	120600	28361965	2940	2940	2940	2940	4
517	20240628	120500	28350205	2905	2940	2940	2905	2400
518	20240628	120400	21368240	2940	2940	2940	2940	0
519	20240628	120300	21368240	2940	2940	2940	2940	0
520	20240628	120200	21368240	2940	2940	2940	2940	0
521	20240628	120100	21368240	2940	2940	2940	2940	0
522	20240628	120000	21368240	2940	2940	2940	2940	0
523	20240628	115900	21368240	2940	2940	2940	2940	0
524	20240628	115800	21368240	2940	2940	2940	2940	0
525	20240628	115700	21368240	2940	2940	2940	2940	0
526	20240628	115600	21368240	2940	2940	2940	2940	0
527	20240628	115500	21368240	2940	2940	2940	2940	0
528	20240628	115400	21368240	2940	2940	2940	2940	0
529	20240628	115300	21368240	2940	2940	2940	2940	0
530	20240628	115200	21368240	2940	2940	2940	2940	0
531	20240628	115100	21368240	2940	2940	2940	2940	0
532	20240628	115000	21368240	2940	2940	2940	2940	0
533	20240628	114900	21368240	2940	2940	2940	2940	0
534	20240628	114800	21368240	2940	2940	2940	2940	0
535	20240628	114700	21368240	2940	2940	2940	2940	0
536	20240628	114600	21368240	2940	2940	2940	2940	0
537	20240628	114500	21368240	2940	2940	2940	2940	0
538	20240628	114400	21368240	2940	2940	2940	2940	0
539	20240628	114300	21368240	2940	2940	2940	2940	0
540	20240628	114200	21368240	2940	2940	2940	2940	0
541	20240628	114100	21368240	2940	2940	2940	2940	0
542	20240628	114000	21368240	2940	2940	2940	2940	0
543	20240628	113900	21368240	2940	2940	2940	2940	0
544	20240628	113800	21368240	2940	2940	2940	2940	0
545	20240628	113700	21368240	2940	2940	2940	2940	0
546	20240628	113600	21368240	2940	2940	2940	2940	2
547	20240628	113500	21362360	2945	2945	2945	2945	0
548	20240628	113400	21362360	2945	2945	2945	2945	16
549	20240628	113300	21315240	2940	2940	2940	2940	0
550	20240628	113200	21315240	2940	2940	2940	2940	6
551	20240628	113100	21297600	2940	2940	2940	2940	0
552	20240628	113000	21297600	2940	2940	2940	2940	0
553	20240628	112900	21297600	2940	2940	2940	2940	1
554	20240628	112800	21294660	2945	2945	2945	2945	1
555	20240628	112700	21291715	2940	2940	2940	2940	0
556	20240628	112600	21291715	2940	2940	2940	2940	5
557	20240628	112500	21277015	2945	2945	2945	2945	0
558	20240628	112400	21277015	2945	2945	2945	2945	0
559	20240628	112300	21277015	2945	2945	2945	2945	0
560	20240628	112200	21277015	2945	2945	2945	2945	0
561	20240628	112100	21277015	2945	2945	2945	2945	0
562	20240628	112000	21277015	2945	2945	2945	2945	1
563	20240628	111900	21274070	2940	2940	2940	2940	0
564	20240628	111800	21274070	2940	2940	2940	2940	0
565	20240628	111700	21274070	2940	2940	2940	2940	0
566	20240628	111600	21274070	2940	2940	2940	2940	0
567	20240628	111500	21274070	2940	2940	2940	2940	0
568	20240628	111400	21274070	2940	2940	2940	2940	0
569	20240628	111300	21274070	2940	2940	2940	2940	0
570	20240628	111200	21274070	2940	2940	2940	2940	0
571	20240628	111100	21274070	2940	2940	2940	2940	0
572	20240628	111000	21274070	2940	2940	2940	2940	0
573	20240628	110900	21274070	2940	2940	2940	2940	0
574	20240628	110800	21274070	2940	2940	2940	2940	0
575	20240628	110700	21274070	2940	2940	2940	2940	0
576	20240628	110600	21274070	2940	2940	2940	2940	0
577	20240628	110500	21274070	2940	2940	2940	2940	1
578	20240628	110400	21271130	2940	2940	2940	2940	10
579	20240628	110300	21241730	2940	2940	2940	2940	0
580	20240628	110200	21241730	2940	2940	2940	2940	100
581	20240628	110100	20947730	2940	2940	2940	2940	0
582	20240628	110000	20947730	2940	2940	2940	2940	0
583	20240628	105900	20947730	2940	2940	2940	2940	0
584	20240628	105800	20947730	2940	2940	2940	2940	0
585	20240628	105700	20947730	2940	2940	2940	2940	1
586	20240628	105600	20944790	2940	2940	2940	2940	0
587	20240628	105500	20944790	2940	2940	2940	2940	0
588	20240628	105400	20944790	2940	2940	2940	2940	0
589	20240628	105300	20944790	2940	2940	2940	2940	0
590	20240628	105200	20944790	2940	2940	2940	2940	7
591	20240628	105100	20924210	2990	2990	2990	2990	0
592	20240628	105000	20924210	2990	2990	2990	2990	0
593	20240628	104900	20924210	2990	2990	2990	2990	0
594	20240628	104800	20924210	2990	2990	2990	2990	0
595	20240628	104700	20924210	2990	2930	2990	2930	300
596	20240628	104600	20037560	2910	2930	2930	2910	333
597	20240628	104500	19067310	2930	2930	2930	2930	15
598	20240628	104400	19023360	2930	2930	2930	2930	27
599	20240628	104300	18944250	2930	2930	2930	2930	15
600	20240628	104200	18900300	2930	2930	2930	2930	27
601	20240628	104100	18821190	2930	2930	2930	2930	10
602	20240628	104000	18791890	2930	2935	2935	2930	8
603	20240628	103900	18768435	2930	2920	2930	2920	149
604	20240628	103800	18332200	2915	2920	2920	2915	17
605	20240628	103700	18282575	2910	2910	2910	2910	0
606	20240628	103600	18282575	2910	2935	2935	2900	1982
607	20240628	103500	12519245	2935	2950	2950	2935	61
608	20240628	103400	12339550	2950	2950	2950	2950	0
609	20240628	103300	12339550	2950	2950	2950	2950	4
610	20240628	103200	12327750	2950	2950	2950	2950	0
611	20240628	103100	12327750	2950	2950	2950	2950	0
612	20240628	103000	12327750	2950	2950	2950	2950	1
613	20240628	102900	12324800	2950	2950	2950	2950	10
614	20240628	102800	12295300	2955	2955	2955	2955	100
615	20240628	102700	11999800	2955	2950	2955	2950	30
616	20240628	102600	11911220	2950	2945	2950	2945	42
617	20240628	102500	11787460	2940	2940	2940	2940	63
618	20240628	102400	11602240	2940	2940	2940	2940	0
619	20240628	102300	11602240	2940	2940	2940	2940	0
620	20240628	102200	11602240	2940	2940	2940	2940	605
621	20240628	102100	9823540	2945	2950	2950	2945	366
622	20240628	102000	8743845	2950	2965	2970	2950	187
623	20240628	101900	8189550	2970	2970	2970	2970	102
624	20240628	101800	7886610	2970	2980	2980	2970	124
625	20240628	101700	7517730	2980	2980	2980	2980	0
626	20240628	101600	7517730	2980	2980	2980	2980	0
627	20240628	101500	7517730	2980	2980	2980	2980	0
628	20240628	101400	7517730	2980	2980	2980	2980	2
629	20240628	101300	7511770	2985	2985	2985	2985	22
630	20240628	101200	7446100	2985	2985	2985	2985	0
631	20240628	101100	7446100	2985	2985	2985	2985	0
632	20240628	101000	7446100	2985	2985	2985	2985	0
633	20240628	100900	7446100	2985	2985	2985	2985	0
634	20240628	100800	7446100	2985	2985	2985	2985	0
635	20240628	100700	7446100	2985	2985	2985	2985	0
636	20240628	100600	7446100	2985	2985	2985	2985	0
637	20240628	100500	7446100	2985	2985	2985	2985	0
638	20240628	100400	7446100	2985	2985	2985	2985	0
639	20240628	100300	7446100	2985	2990	2990	2985	2
640	20240628	100200	7440125	2990	2990	2990	2990	0
641	20240628	100100	7440125	2990	2990	2990	2990	0
642	20240628	100000	7440125	2990	2990	2990	2990	0
643	20240628	095900	7440125	2990	2990	2995	2990	67
644	20240628	095800	7239570	2985	2975	2985	2975	27
645	20240628	095700	7159120	2970	2970	2970	2970	1
646	20240628	095600	7156150	2970	2960	2970	2960	56
647	20240628	095500	6990060	2960	2960	2960	2960	22
648	20240628	095400	6924940	2950	2950	2950	2950	0
649	20240628	095300	6924940	2950	2955	2955	2950	63
650	20240628	095200	6738925	2960	2960	2960	2960	0
651	20240628	095100	6738925	2960	2960	2960	2960	0
652	20240628	095000	6738925	2960	2960	2960	2960	1
653	20240628	094900	6735965	2960	2960	2960	2960	10
654	20240628	094800	6706365	2960	2955	2960	2955	25
655	20240628	094700	6632430	2955	2955	2955	2955	12
656	20240628	094600	6596970	2955	2955	2955	2955	26
657	20240628	094500	6520140	2950	2950	2950	2950	12
658	20240628	094400	6484740	2965	2965	2965	2965	0
659	20240628	094300	6484740	2965	2965	2965	2965	13
660	20240628	094200	6446195	2950	2960	2960	2950	1017
661	20240628	094100	3443555	2965	2965	2965	2965	0
662	20240628	094000	3443555	2965	2965	2965	2965	1
663	20240628	093900	3440590	2965	2965	2965	2965	0
664	20240628	093800	3440590	2965	2965	2965	2965	0
665	20240628	093700	3440590	2965	2965	2965	2965	0
666	20240628	093600	3440590	2965	2965	2965	2965	0
667	20240628	093500	3440590	2965	2965	2965	2965	9
668	20240628	093400	3413905	2960	2960	2960	2960	0
669	20240628	093300	3413905	2960	2960	2960	2960	0
670	20240628	093200	3413905	2960	2960	2960	2960	0
671	20240628	093100	3413905	2960	2960	2960	2960	0
672	20240628	093000	3413905	2960	2960	2960	2960	11
673	20240628	092900	3381345	2960	2960	2960	2960	12
674	20240628	092800	3345825	2965	2965	2965	2965	3
675	20240628	092700	3336930	2965	2965	2965	2965	12
676	20240628	092600	3301350	2970	2970	2970	2970	18
677	20240628	092500	3247890	2970	2970	2970	2970	0
678	20240628	092400	3247890	2970	2970	2970	2970	800
679	20240628	092300	871890	2975	2975	2975	2975	0
680	20240628	092200	871890	2975	2975	2975	2975	0
681	20240628	092100	871890	2975	2975	2975	2975	0
682	20240628	092000	871890	2975	2975	2975	2975	1
683	20240628	091900	868915	2975	2975	2975	2975	1
684	20240628	091800	865940	2975	2975	2975	2975	12
685	20240628	091700	830240	2975	2975	2975	2975	0
686	20240628	091600	830240	2975	2975	2975	2975	0
687	20240628	091500	830240	2975	2975	2975	2975	0
688	20240628	091400	830240	2975	2975	2975	2975	0
689	20240628	091300	830240	2975	2975	2975	2975	0
690	20240628	091200	830240	2975	2975	2975	2975	0
691	20240628	091100	830240	2975	2975	2975	2975	0
692	20240628	091000	830240	2975	2975	2975	2975	5
693	20240628	090900	815365	2975	2975	2975	2975	0
694	20240628	090800	815365	2975	2975	2975	2975	0
695	20240628	090700	815365	2975	2975	2975	2975	0
696	20240628	090600	815365	2975	2975	2975	2975	0
697	20240628	090500	815365	2975	2975	2975	2975	0
698	20240628	090400	815365	2975	2975	2975	2975	1
699	20240628	090300	812390	2970	2970	2970	2970	6
700	20240628	090200	794570	2970	2970	2970	2970	0
701	20240628	090100	794570	2970	2975	2975	2970	16
702	20240628	090000	747000	3000	3000	3000	3000	249