KissMeData/212560/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	204700	59558550	9650	9650	9650	9650	212
3	20240628	204600	59558550	9650	9650	9650	9650	0
4	20240628	204500	59558550	9650	9650	9650	9650	0
5	20240628	204400	59558550	9650	9650	9650	9650	0
6	20240628	204300	59558550	9650	9650	9650	9650	0
7	20240628	204200	59558550	9650	9650	9650	9650	0
8	20240628	204100	59558550	9650	9650	9650	9650	0
9	20240628	204000	59558550	9650	9650	9650	9650	0
10	20240628	203900	59558550	9650	9650	9650	9650	0
11	20240628	203800	59558550	9650	9650	9650	9650	0
12	20240628	203700	59558550	9650	9650	9650	9650	0
13	20240628	203600	59558550	9650	9650	9650	9650	0
14	20240628	203500	59558550	9650	9650	9650	9650	0
15	20240628	203400	59558550	9650	9650	9650	9650	0
16	20240628	203300	59558550	9650	9650	9650	9650	0
17	20240628	203200	59558550	9650	9650	9650	9650	0
18	20240628	203100	59558550	9650	9650	9650	9650	0
19	20240628	203000	59558550	9650	9650	9650	9650	0
20	20240628	202900	59558550	9650	9650	9650	9650	0
21	20240628	202800	59558550	9650	9650	9650	9650	0
22	20240628	202700	59558550	9650	9650	9650	9650	0
23	20240628	202600	59558550	9650	9650	9650	9650	0
24	20240628	202500	59558550	9650	9650	9650	9650	0
25	20240628	202400	59558550	9650	9650	9650	9650	0
26	20240628	202300	59558550	9650	9650	9650	9650	0
27	20240628	202200	59558550	9650	9650	9650	9650	0
28	20240628	202100	59558550	9650	9650	9650	9650	0
29	20240628	202000	59558550	9650	9650	9650	9650	0
30	20240628	201900	59558550	9650	9650	9650	9650	0
31	20240628	201800	59558550	9650	9650	9650	9650	0
32	20240628	201700	59558550	9650	9650	9650	9650	212
33	20240628	201600	59558550	9650	9650	9650	9650	0
34	20240628	201500	59558550	9650	9650	9650	9650	0
35	20240628	201400	59558550	9650	9650	9650	9650	0
36	20240628	201300	59558550	9650	9650	9650	9650	0
37	20240628	201200	59558550	9650	9650	9650	9650	0
38	20240628	201100	59558550	9650	9650	9650	9650	0
39	20240628	201000	59558550	9650	9650	9650	9650	0
40	20240628	200900	59558550	9650	9650	9650	9650	0
41	20240628	200800	59558550	9650	9650	9650	9650	0
42	20240628	200700	59558550	9650	9650	9650	9650	0
43	20240628	200600	59558550	9650	9650	9650	9650	0
44	20240628	200500	59558550	9650	9650	9650	9650	0
45	20240628	200400	59558550	9650	9650	9650	9650	0
46	20240628	200300	59558550	9650	9650	9650	9650	0
47	20240628	200200	59558550	9650	9650	9650	9650	0
48	20240628	200100	59558550	9650	9650	9650	9650	0
49	20240628	200000	59558550	9650	9650	9650	9650	0
50	20240628	195900	59558550	9650	9650	9650	9650	0
51	20240628	195800	59558550	9650	9650	9650	9650	0
52	20240628	195700	59558550	9650	9650	9650	9650	0
53	20240628	195600	59558550	9650	9650	9650	9650	0
54	20240628	195500	59558550	9650	9650	9650	9650	0
55	20240628	195400	59558550	9650	9650	9650	9650	0
56	20240628	195300	59558550	9650	9650	9650	9650	0
57	20240628	195200	59558550	9650	9650	9650	9650	0
58	20240628	195100	59558550	9650	9650	9650	9650	0
59	20240628	195000	59558550	9650	9650	9650	9650	0
60	20240628	194900	59558550	9650	9650	9650	9650	0
61	20240628	194800	59558550	9650	9650	9650	9650	0
62	20240628	194700	59558550	9650	9650	9650	9650	212
63	20240628	194600	59558550	9650	9650	9650	9650	0
64	20240628	194500	59558550	9650	9650	9650	9650	0
65	20240628	194400	59558550	9650	9650	9650	9650	0
66	20240628	194300	59558550	9650	9650	9650	9650	0
67	20240628	194200	59558550	9650	9650	9650	9650	0
68	20240628	194100	59558550	9650	9650	9650	9650	0
69	20240628	194000	59558550	9650	9650	9650	9650	0
70	20240628	193900	59558550	9650	9650	9650	9650	0
71	20240628	193800	59558550	9650	9650	9650	9650	0
72	20240628	193700	59558550	9650	9650	9650	9650	0
73	20240628	193600	59558550	9650	9650	9650	9650	0
74	20240628	193500	59558550	9650	9650	9650	9650	0
75	20240628	193400	59558550	9650	9650	9650	9650	0
76	20240628	193300	59558550	9650	9650	9650	9650	0
77	20240628	193200	59558550	9650	9650	9650	9650	0
78	20240628	193100	59558550	9650	9650	9650	9650	0
79	20240628	193000	59558550	9650	9650	9650	9650	0
80	20240628	192900	59558550	9650	9650	9650	9650	0
81	20240628	192800	59558550	9650	9650	9650	9650	0
82	20240628	192700	59558550	9650	9650	9650	9650	0
83	20240628	192600	59558550	9650	9650	9650	9650	0
84	20240628	192500	59558550	9650	9650	9650	9650	0
85	20240628	192400	59558550	9650	9650	9650	9650	0
86	20240628	192300	59558550	9650	9650	9650	9650	0
87	20240628	192200	59558550	9650	9650	9650	9650	0
88	20240628	192100	59558550	9650	9650	9650	9650	0
89	20240628	192000	59558550	9650	9650	9650	9650	0
90	20240628	191900	59558550	9650	9650	9650	9650	0
91	20240628	191800	59558550	9650	9650	9650	9650	0
92	20240628	191700	59558550	9650	9650	9650	9650	212
93	20240628	191600	59558550	9650	9650	9650	9650	0
94	20240628	191500	59558550	9650	9650	9650	9650	0
95	20240628	191400	59558550	9650	9650	9650	9650	0
96	20240628	191300	59558550	9650	9650	9650	9650	0
97	20240628	191200	59558550	9650	9650	9650	9650	0
98	20240628	191100	59558550	9650	9650	9650	9650	0
99	20240628	191000	59558550	9650	9650	9650	9650	0
100	20240628	190900	59558550	9650	9650	9650	9650	0
101	20240628	190800	59558550	9650	9650	9650	9650	0
102	20240628	190700	59558550	9650	9650	9650	9650	0
103	20240628	190600	59558550	9650	9650	9650	9650	0
104	20240628	190500	59558550	9650	9650	9650	9650	0
105	20240628	190400	59558550	9650	9650	9650	9650	0
106	20240628	190300	59558550	9650	9650	9650	9650	0
107	20240628	190200	59558550	9650	9650	9650	9650	0
108	20240628	190100	59558550	9650	9650	9650	9650	0
109	20240628	190000	59558550	9650	9650	9650	9650	0
110	20240628	185900	59558550	9650	9650	9650	9650	0
111	20240628	185800	59558550	9650	9650	9650	9650	0
112	20240628	185700	59558550	9650	9650	9650	9650	0
113	20240628	185600	59558550	9650	9650	9650	9650	0
114	20240628	185500	59558550	9650	9650	9650	9650	0
115	20240628	185400	59558550	9650	9650	9650	9650	0
116	20240628	185300	59558550	9650	9650	9650	9650	0
117	20240628	185200	59558550	9650	9650	9650	9650	0
118	20240628	185100	59558550	9650	9650	9650	9650	0
119	20240628	185000	59558550	9650	9650	9650	9650	0
120	20240628	184900	59558550	9650	9650	9650	9650	0
121	20240628	184800	59558550	9650	9650	9650	9650	0
122	20240628	184700	59558550	9650	9650	9650	9650	212
123	20240628	184600	59558550	9650	9650	9650	9650	0
124	20240628	184500	59558550	9650	9650	9650	9650	0
125	20240628	184400	59558550	9650	9650	9650	9650	0
126	20240628	184300	59558550	9650	9650	9650	9650	0
127	20240628	184200	59558550	9650	9650	9650	9650	0
128	20240628	184100	59558550	9650	9650	9650	9650	0
129	20240628	184000	59558550	9650	9650	9650	9650	0
130	20240628	183900	59558550	9650	9650	9650	9650	0
131	20240628	183800	59558550	9650	9650	9650	9650	0
132	20240628	183700	59558550	9650	9650	9650	9650	0
133	20240628	183600	59558550	9650	9650	9650	9650	0
134	20240628	183500	59558550	9650	9650	9650	9650	0
135	20240628	183400	59558550	9650	9650	9650	9650	0
136	20240628	183300	59558550	9650	9650	9650	9650	0
137	20240628	183200	59558550	9650	9650	9650	9650	0
138	20240628	183100	59558550	9650	9650	9650	9650	0
139	20240628	183000	59558550	9650	9650	9650	9650	0
140	20240628	182900	59558550	9650	9650	9650	9650	0
141	20240628	182800	59558550	9650	9650	9650	9650	0
142	20240628	182700	59558550	9650	9650	9650	9650	0
143	20240628	182600	59558550	9650	9650	9650	9650	0
144	20240628	182500	59558550	9650	9650	9650	9650	0
145	20240628	182400	59558550	9650	9650	9650	9650	0
146	20240628	182300	59558550	9650	9650	9650	9650	0
147	20240628	182200	59558550	9650	9650	9650	9650	0
148	20240628	182100	59558550	9650	9650	9650	9650	0
149	20240628	182000	59558550	9650	9650	9650	9650	0
150	20240628	181900	59558550	9650	9650	9650	9650	0
151	20240628	181800	59558550	9650	9650	9650	9650	0
152	20240628	181700	59558550	9650	9650	9650	9650	212
153	20240628	181600	59558550	9650	9650	9650	9650	0
154	20240628	181500	59558550	9650	9650	9650	9650	0
155	20240628	181400	59558550	9650	9650	9650	9650	0
156	20240628	181300	59558550	9650	9650	9650	9650	0
157	20240628	181200	59558550	9650	9650	9650	9650	0
158	20240628	181100	59558550	9650	9650	9650	9650	0
159	20240628	181000	59558550	9650	9650	9650	9650	0
160	20240628	180900	59558550	9650	9650	9650	9650	0
161	20240628	180800	59558550	9650	9650	9650	9650	0
162	20240628	180700	59558550	9650	9650	9650	9650	0
163	20240628	180600	59558550	9650	9650	9650	9650	0
164	20240628	180500	59558550	9650	9650	9650	9650	0
165	20240628	180400	59558550	9650	9650	9650	9650	0
166	20240628	180300	59558550	9650	9650	9650	9650	0
167	20240628	180200	59558550	9650	9650	9650	9650	0
168	20240628	180100	59558550	9650	9650	9650	9650	0
169	20240628	180000	59558550	9650	9650	9650	9650	0
170	20240628	175900	59558550	9650	9650	9650	9650	0
171	20240628	175800	59558550	9650	9650	9650	9650	0
172	20240628	175700	59558550	9650	9650	9650	9650	0
173	20240628	175600	59558550	9650	9650	9650	9650	0
174	20240628	175500	59558550	9650	9650	9650	9650	0
175	20240628	175400	59558550	9650	9650	9650	9650	0
176	20240628	175300	59558550	9650	9650	9650	9650	0
177	20240628	175200	59558550	9650	9650	9650	9650	0
178	20240628	175100	59558550	9650	9650	9650	9650	0
179	20240628	175000	59558550	9650	9650	9650	9650	0
180	20240628	174900	59558550	9650	9650	9650	9650	0
181	20240628	174800	59558550	9650	9650	9650	9650	0
182	20240628	174700	59558550	9650	9650	9650	9650	212
183	20240628	174600	59558550	9650	9650	9650	9650	0
184	20240628	174500	59558550	9650	9650	9650	9650	0
185	20240628	174400	59558550	9650	9650	9650	9650	0
186	20240628	174300	59558550	9650	9650	9650	9650	0
187	20240628	174200	59558550	9650	9650	9650	9650	0
188	20240628	174100	59558550	9650	9650	9650	9650	0
189	20240628	174000	59558550	9650	9650	9650	9650	0
190	20240628	173900	59558550	9650	9650	9650	9650	0
191	20240628	173800	59558550	9650	9650	9650	9650	0
192	20240628	173700	59558550	9650	9650	9650	9650	0
193	20240628	173600	59558550	9650	9650	9650	9650	0
194	20240628	173500	59558550	9650	9650	9650	9650	0
195	20240628	173400	59558550	9650	9650	9650	9650	0
196	20240628	173300	59558550	9650	9650	9650	9650	0
197	20240628	173200	59558550	9650	9650	9650	9650	0
198	20240628	173100	59558550	9650	9650	9650	9650	0
199	20240628	173000	59558550	9650	9650	9650	9650	0
200	20240628	172900	59558550	9650	9650	9650	9650	0
201	20240628	172800	59558550	9650	9650	9650	9650	0
202	20240628	172700	59558550	9650	9650	9650	9650	0
203	20240628	172600	59558550	9650	9650	9650	9650	0
204	20240628	172500	59558550	9650	9650	9650	9650	0
205	20240628	172400	59558550	9650	9650	9650	9650	0
206	20240628	172300	59558550	9650	9650	9650	9650	0
207	20240628	172200	59558550	9650	9650	9650	9650	0
208	20240628	172100	59558550	9650	9650	9650	9650	0
209	20240628	172000	59558550	9650	9650	9650	9650	0
210	20240628	171900	59558550	9650	9650	9650	9650	0
211	20240628	171800	59558550	9650	9650	9650	9650	0
212	20240628	171700	59558550	9650	9650	9650	9650	212
213	20240628	171600	59558550	9650	9650	9650	9650	0
214	20240628	171500	59558550	9650	9650	9650	9650	0
215	20240628	171400	59558550	9650	9650	9650	9650	0
216	20240628	171300	59558550	9650	9650	9650	9650	0
217	20240628	171200	59558550	9650	9650	9650	9650	0
218	20240628	171100	59558550	9650	9650	9650	9650	0
219	20240628	171000	59558550	9650	9650	9650	9650	0
220	20240628	170900	59558550	9650	9650	9650	9650	0
221	20240628	170800	59558550	9650	9650	9650	9650	0
222	20240628	170700	59558550	9650	9650	9650	9650	0
223	20240628	170600	59558550	9650	9650	9650	9650	0
224	20240628	170500	59558550	9650	9650	9650	9650	0
225	20240628	170400	59558550	9650	9650	9650	9650	0
226	20240628	170300	59558550	9650	9650	9650	9650	0
227	20240628	170200	59558550	9650	9650	9650	9650	0
228	20240628	170100	59558550	9650	9650	9650	9650	0
229	20240628	170000	59558550	9650	9650	9650	9650	0
230	20240628	165900	59558550	9650	9650	9650	9650	0
231	20240628	165800	59558550	9650	9650	9650	9650	0
232	20240628	165700	59558550	9650	9650	9650	9650	0
233	20240628	165600	59558550	9650	9650	9650	9650	0
234	20240628	165500	59558550	9650	9650	9650	9650	0
235	20240628	165400	59558550	9650	9650	9650	9650	0
236	20240628	165300	59558550	9650	9650	9650	9650	0
237	20240628	165200	59558550	9650	9650	9650	9650	0
238	20240628	165100	59558550	9650	9650	9650	9650	0
239	20240628	165000	59558550	9650	9650	9650	9650	0
240	20240628	164900	59558550	9650	9650	9650	9650	0
241	20240628	164800	59558550	9650	9650	9650	9650	0
242	20240628	164700	59558550	9650	9650	9650	9650	212
243	20240628	164600	59558550	9650	9650	9650	9650	0
244	20240628	164500	59558550	9650	9650	9650	9650	0
245	20240628	164400	59558550	9650	9650	9650	9650	0
246	20240628	164300	59558550	9650	9650	9650	9650	0
247	20240628	164200	59558550	9650	9650	9650	9650	0
248	20240628	164100	59558550	9650	9650	9650	9650	0
249	20240628	164000	59558550	9650	9650	9650	9650	0
250	20240628	163900	59558550	9650	9650	9650	9650	0
251	20240628	163800	59558550	9650	9650	9650	9650	0
252	20240628	163700	59558550	9650	9650	9650	9650	0
253	20240628	163600	59558550	9650	9650	9650	9650	0
254	20240628	163500	59558550	9650	9650	9650	9650	0
255	20240628	163400	59558550	9650	9650	9650	9650	0
256	20240628	163300	59558550	9650	9650	9650	9650	0
257	20240628	163200	59558550	9650	9650	9650	9650	0
258	20240628	163100	59558550	9650	9650	9650	9650	0
259	20240628	163000	59558550	9650	9650	9650	9650	0
260	20240628	162900	59558550	9650	9650	9650	9650	0
261	20240628	162800	59558550	9650	9650	9650	9650	0
262	20240628	162700	59558550	9650	9650	9650	9650	0
263	20240628	162600	59558550	9650	9650	9650	9650	0
264	20240628	162500	59558550	9650	9650	9650	9650	0
265	20240628	162400	59558550	9650	9650	9650	9650	0
266	20240628	162300	59558550	9650	9650	9650	9650	0
267	20240628	162200	59558550	9650	9650	9650	9650	0
268	20240628	162100	59558550	9650	9650	9650	9650	0
269	20240628	162000	59558550	9650	9650	9650	9650	0
270	20240628	161900	59558550	9650	9650	9650	9650	0
271	20240628	161800	59558550	9650	9650	9650	9650	0
272	20240628	161700	59558550	9650	9650	9650	9650	212
273	20240628	161600	59558550	9650	9650	9650	9650	0
274	20240628	161500	59558550	9650	9650	9650	9650	0
275	20240628	161400	59558550	9650	9650	9650	9650	0
276	20240628	161300	59558550	9650	9650	9650	9650	0
277	20240628	161200	59558550	9650	9650	9650	9650	0
278	20240628	161100	59558550	9650	9650	9650	9650	0
279	20240628	161000	59558550	9650	9650	9650	9650	0
280	20240628	160900	59558550	9650	9650	9650	9650	0
281	20240628	160800	59558550	9650	9650	9650	9650	0
282	20240628	160700	59558550	9650	9650	9650	9650	0
283	20240628	160600	59558550	9650	9650	9650	9650	0
284	20240628	160500	59558550	9650	9650	9650	9650	0
285	20240628	160400	59558550	9650	9650	9650	9650	0
286	20240628	160300	59558550	9650	9650	9650	9650	0
287	20240628	160200	59558550	9650	9650	9650	9650	0
288	20240628	160100	59558550	9650	9650	9650	9650	0
289	20240628	160000	59558550	9650	9650	9650	9650	0
290	20240628	155900	59558550	9650	9650	9650	9650	0
291	20240628	155800	59558550	9650	9650	9650	9650	0
292	20240628	155700	59558550	9650	9650	9650	9650	0
293	20240628	155600	59558550	9650	9650	9650	9650	0
294	20240628	155500	59558550	9650	9650	9650	9650	0
295	20240628	155400	59558550	9650	9650	9650	9650	0
296	20240628	155300	59558550	9650	9650	9650	9650	0
297	20240628	155200	59558550	9650	9650	9650	9650	0
298	20240628	155100	59558550	9650	9650	9650	9650	0
299	20240628	155000	59558550	9650	9650	9650	9650	0
300	20240628	154900	59558550	9650	9650	9650	9650	0
301	20240628	154800	59558550	9650	9650	9650	9650	0
302	20240628	154700	59558550	9650	9650	9650	9650	212
303	20240628	154600	59558550	9650	9650	9650	9650	0
304	20240628	154500	59558550	9650	9650	9650	9650	0
305	20240628	154400	59558550	9650	9650	9650	9650	0
306	20240628	154300	59558550	9650	9650	9650	9650	0
307	20240628	154200	59558550	9650	9650	9650	9650	0
308	20240628	154100	59558550	9650	9650	9650	9650	0
309	20240628	154000	59558550	9650	9650	9650	9650	0
310	20240628	153900	59558550	9650	9650	9650	9650	0
311	20240628	153800	59558550	9650	9650	9650	9650	0
312	20240628	153700	59558550	9650	9650	9650	9650	0
313	20240628	153600	59558550	9650	9650	9650	9650	0
314	20240628	153500	59558550	9650	9650	9650	9650	0
315	20240628	153400	59558550	9650	9650	9650	9650	0
316	20240628	153300	59558550	9650	9650	9650	9650	0
317	20240628	153200	59558550	9650	9650	9650	9650	0
318	20240628	153100	59558550	9650	9650	9650	9650	0
319	20240628	153000	59558550	9650	9650	9650	9650	212
320	20240628	152900	57512750	9650	9650	9650	9650	0
321	20240628	152800	57512750	9650	9650	9650	9650	0
322	20240628	152700	57512750	9650	9650	9650	9650	0
323	20240628	152600	57512750	9650	9650	9650	9650	0
324	20240628	152500	57512750	9650	9650	9650	9650	0
325	20240628	152400	57512750	9650	9650	9650	9650	0
326	20240628	152300	57512750	9650	9650	9650	9650	0
327	20240628	152200	57512750	9650	9650	9650	9650	0
328	20240628	152100	57512750	9650	9650	9650	9650	0
329	20240628	152000	57512750	9650	9650	9650	9650	0
330	20240628	151900	57512750	9650	9650	9650	9650	51
331	20240628	151800	57020600	9650	9650	9650	9650	0
332	20240628	151700	57020600	9650	9650	9650	9650	0
333	20240628	151600	57020600	9650	9650	9650	9650	0
334	20240628	151500	57020600	9650	9650	9650	9650	0
335	20240628	151400	57020600	9650	9640	9650	9640	89
336	20240628	151300	56162230	9640	9600	9640	9580	100
337	20240628	151200	55201340	9640	9640	9640	9640	1
338	20240628	151100	55191700	9600	9600	9600	9600	1
339	20240628	151000	55182100	9650	9650	9650	9650	0
340	20240628	150900	55182100	9650	9620	9650	9620	68
341	20240628	150800	54526720	9620	9620	9620	9620	4
342	20240628	150700	54488240	9620	9620	9620	9620	0
343	20240628	150600	54488240	9620	9620	9620	9620	13
344	20240628	150500	54363180	9620	9620	9620	9620	5
345	20240628	150400	54315080	9620	9620	9620	9620	0
346	20240628	150300	54315080	9620	9620	9620	9620	0
347	20240628	150200	54315080	9620	9620	9620	9620	33
348	20240628	150100	53997620	9620	9620	9620	9620	0
349	20240628	150000	53997620	9620	9620	9620	9620	0
350	20240628	145900	53997620	9620	9620	9620	9620	2
351	20240628	145800	53978380	9630	9630	9630	9630	0
352	20240628	145700	53978380	9630	9630	9630	9630	0
353	20240628	145600	53978380	9630	9630	9630	9630	0
354	20240628	145500	53978380	9630	9630	9630	9630	0
355	20240628	145400	53978380	9630	9630	9630	9630	0
356	20240628	145300	53978380	9630	9630	9630	9630	0
357	20240628	145200	53978380	9630	9630	9630	9630	0
358	20240628	145100	53978380	9630	9630	9630	9630	0
359	20240628	145000	53978380	9630	9630	9630	9630	0
360	20240628	144900	53978380	9630	9630	9630	9630	0
361	20240628	144800	53978380	9630	9630	9630	9630	0
362	20240628	144700	53978380	9630	9630	9630	9630	0
363	20240628	144600	53978380	9630	9630	9630	9630	0
364	20240628	144500	53978380	9630	9630	9630	9630	0
365	20240628	144400	53978380	9630	9630	9630	9630	0
366	20240628	144300	53978380	9630	9630	9630	9630	50
367	20240628	144200	53496880	9630	9630	9630	9630	0
368	20240628	144100	53496880	9630	9630	9630	9630	0
369	20240628	144000	53496880	9630	9630	9630	9630	0
370	20240628	143900	53496880	9630	9630	9630	9630	3
371	20240628	143800	53467990	9630	9630	9630	9630	1
372	20240628	143700	53458360	9590	9590	9590	9590	1
373	20240628	143600	53448770	9630	9630	9630	9630	0
374	20240628	143500	53448770	9630	9630	9630	9630	0
375	20240628	143400	53448770	9630	9630	9630	9630	0
376	20240628	143300	53448770	9630	9630	9630	9630	0
377	20240628	143200	53448770	9630	9630	9630	9630	0
378	20240628	143100	53448770	9630	9630	9630	9630	0
379	20240628	143000	53448770	9630	9630	9630	9630	1
380	20240628	142900	53439140	9590	9590	9590	9590	0
381	20240628	142800	53439140	9590	9590	9590	9590	0
382	20240628	142700	53439140	9590	9590	9590	9590	0
383	20240628	142600	53439140	9590	9590	9590	9590	4
384	20240628	142500	53400780	9630	9630	9630	9630	14
385	20240628	142400	53265960	9590	9590	9590	9590	0
386	20240628	142300	53265960	9590	9590	9590	9590	0
387	20240628	142200	53265960	9590	9590	9590	9590	0
388	20240628	142100	53265960	9590	9610	9610	9590	86
389	20240628	142000	52441160	9640	9640	9640	9640	0
390	20240628	141900	52441160	9640	9640	9640	9640	0
391	20240628	141800	52441160	9640	9640	9640	9640	0
392	20240628	141700	52441160	9640	9640	9640	9640	0
393	20240628	141600	52441160	9640	9640	9640	9640	0
394	20240628	141500	52441160	9640	9640	9640	9640	0
395	20240628	141400	52441160	9640	9640	9640	9640	0
396	20240628	141300	52441160	9640	9640	9640	9640	0
397	20240628	141200	52441160	9640	9640	9640	9640	0
398	20240628	141100	52441160	9640	9640	9640	9640	0
399	20240628	141000	52441160	9640	9640	9640	9640	0
400	20240628	140900	52441160	9640	9640	9640	9640	0
401	20240628	140800	52441160	9640	9640	9640	9640	0
402	20240628	140700	52441160	9640	9640	9640	9640	105
403	20240628	140600	51428960	9580	9600	9600	9580	211
404	20240628	140500	49406970	9650	9650	9650	9650	0
405	20240628	140400	49406970	9650	9650	9650	9650	0
406	20240628	140300	49406970	9650	9650	9650	9650	0
407	20240628	140200	49406970	9650	9650	9650	9650	0
408	20240628	140100	49406970	9650	9650	9650	9650	6
409	20240628	140000	49349070	9670	9670	9670	9670	0
410	20240628	135900	49349070	9670	9670	9670	9670	0
411	20240628	135800	49349070	9670	9670	9670	9670	0
412	20240628	135700	49349070	9670	9670	9670	9670	0
413	20240628	135600	49349070	9670	9670	9670	9670	0
414	20240628	135500	49349070	9670	9670	9670	9670	0
415	20240628	135400	49349070	9670	9670	9670	9670	0
416	20240628	135300	49349070	9670	9670	9670	9670	0
417	20240628	135200	49349070	9670	9670	9670	9670	0
418	20240628	135100	49349070	9670	9660	9670	9660	2
419	20240628	135000	49329740	9600	9600	9600	9600	0
420	20240628	134900	49329740	9600	9600	9600	9600	0
421	20240628	134800	49329740	9600	9600	9600	9600	0
422	20240628	134700	49329740	9600	9600	9600	9600	0
423	20240628	134600	49329740	9600	9600	9600	9600	1
424	20240628	134500	49320140	9660	9660	9660	9660	0
425	20240628	134400	49320140	9660	9660	9660	9660	0
426	20240628	134300	49320140	9660	9660	9660	9660	0
427	20240628	134200	49320140	9660	9660	9660	9660	0
428	20240628	134100	49320140	9660	9660	9660	9660	0
429	20240628	134000	49320140	9660	9660	9660	9660	0
430	20240628	133900	49320140	9660	9660	9660	9660	0
431	20240628	133800	49320140	9660	9660	9660	9660	0
432	20240628	133700	49320140	9660	9660	9660	9660	0
433	20240628	133600	49320140	9660	9660	9660	9660	0
434	20240628	133500	49320140	9660	9660	9660	9660	0
435	20240628	133400	49320140	9660	9660	9660	9660	0
436	20240628	133300	49320140	9660	9660	9660	9660	0
437	20240628	133200	49320140	9660	9660	9660	9660	0
438	20240628	133100	49320140	9660	9660	9660	9660	0
439	20240628	133000	49320140	9660	9660	9660	9660	12
440	20240628	132900	49204220	9600	9600	9600	9600	0
441	20240628	132800	49204220	9600	9600	9600	9600	0
442	20240628	132700	49204220	9600	9600	9600	9600	20
443	20240628	132600	49012220	9650	9650	9650	9650	0
444	20240628	132500	49012220	9650	9650	9650	9650	0
445	20240628	132400	49012220	9650	9650	9650	9650	0
446	20240628	132300	49012220	9650	9650	9650	9650	0
447	20240628	132200	49012220	9650	9650	9650	9650	0
448	20240628	132100	49012220	9650	9650	9650	9650	0
449	20240628	132000	49012220	9650	9650	9650	9650	0
450	20240628	131900	49012220	9650	9650	9650	9650	200
451	20240628	131800	47082220	9660	9660	9660	9660	0
452	20240628	131700	47082220	9660	9660	9660	9660	0
453	20240628	131600	47082220	9660	9660	9660	9660	0
454	20240628	131500	47082220	9660	9660	9660	9660	86
455	20240628	131400	46251460	9660	9650	9660	9650	408
456	20240628	131300	42310200	9670	9670	9670	9670	0
457	20240628	131200	42310200	9670	9670	9670	9670	0
458	20240628	131100	42310200	9670	9670	9670	9670	0
459	20240628	131000	42310200	9670	9670	9670	9670	0
460	20240628	130900	42310200	9670	9670	9670	9670	0
461	20240628	130800	42310200	9670	9670	9670	9670	0
462	20240628	130700	42310200	9670	9670	9670	9670	0
463	20240628	130600	42310200	9670	9670	9670	9670	0
464	20240628	130500	42310200	9670	9670	9670	9670	0
465	20240628	130400	42310200	9670	9670	9670	9670	0
466	20240628	130300	42310200	9670	9670	9670	9670	0
467	20240628	130200	42310200	9670	9670	9670	9670	0
468	20240628	130100	42310200	9670	9670	9670	9670	0
469	20240628	130000	42310200	9670	9670	9670	9670	0
470	20240628	125900	42310200	9670	9670	9670	9670	2
471	20240628	125800	42290860	9670	9670	9670	9670	41
472	20240628	125700	41894390	9660	9660	9660	9660	100
473	20240628	125600	40928390	9660	9660	9660	9660	0
474	20240628	125500	40928390	9660	9620	9660	9580	337
475	20240628	125400	37699490	9660	9660	9660	9660	0
476	20240628	125300	37699490	9660	9660	9660	9660	0
477	20240628	125200	37699490	9660	9660	9660	9660	0
478	20240628	125100	37699490	9660	9660	9660	9660	0
479	20240628	125000	37699490	9660	9660	9660	9660	0
480	20240628	124900	37699490	9660	9660	9660	9660	0
481	20240628	124800	37699490	9660	9660	9660	9660	0
482	20240628	124700	37699490	9660	9660	9660	9660	0
483	20240628	124600	37699490	9660	9660	9660	9660	0
484	20240628	124500	37699490	9660	9660	9660	9660	0
485	20240628	124400	37699490	9660	9660	9660	9660	0
486	20240628	124300	37699490	9660	9660	9660	9660	0
487	20240628	124200	37699490	9660	9660	9660	9660	0
488	20240628	124100	37699490	9660	9660	9660	9660	0
489	20240628	124000	37699490	9660	9660	9660	9660	468
490	20240628	123900	33178610	9660	9660	9660	9660	15
491	20240628	123800	33033710	9660	9660	9660	9660	20
492	20240628	123700	32840510	9660	9660	9660	9660	0
493	20240628	123600	32840510	9660	9660	9660	9660	0
494	20240628	123500	32840510	9660	9660	9660	9660	0
495	20240628	123400	32840510	9660	9660	9660	9660	0
496	20240628	123300	32840510	9660	9660	9660	9660	0
497	20240628	123200	32840510	9660	9660	9660	9660	0
498	20240628	123100	32840510	9660	9660	9660	9660	1
499	20240628	123000	32830850	9650	9650	9650	9650	0
500	20240628	122900	32830850	9650	9650	9650	9650	0
501	20240628	122800	32830850	9650	9650	9650	9650	15
502	20240628	122700	32686100	9660	9660	9660	9660	0
503	20240628	122600	32686100	9660	9660	9660	9660	0
504	20240628	122500	32686100	9660	9660	9660	9660	0
505	20240628	122400	32686100	9660	9660	9660	9660	0
506	20240628	122300	32686100	9660	9660	9660	9660	0
507	20240628	122200	32686100	9660	9660	9660	9660	0
508	20240628	122100	32686100	9660	9660	9660	9660	0
509	20240628	122000	32686100	9660	9660	9660	9660	0
510	20240628	121900	32686100	9660	9660	9660	9660	0
511	20240628	121800	32686100	9660	9660	9660	9660	0
512	20240628	121700	32686100	9660	9660	9660	9660	0
513	20240628	121600	32686100	9660	9660	9660	9660	0
514	20240628	121500	32686100	9660	9660	9660	9660	0
515	20240628	121400	32686100	9660	9660	9660	9660	0
516	20240628	121300	32686100	9660	9660	9660	9660	0
517	20240628	121200	32686100	9660	9660	9660	9660	0
518	20240628	121100	32686100	9660	9660	9660	9660	0
519	20240628	121000	32686100	9660	9660	9660	9660	0
520	20240628	120900	32686100	9660	9660	9660	9660	0
521	20240628	120800	32686100	9660	9660	9660	9660	0
522	20240628	120700	32686100	9660	9660	9660	9660	0
523	20240628	120600	32686100	9660	9660	9660	9660	1
524	20240628	120500	32676440	9560	9560	9560	9560	2
525	20240628	120400	32657320	9660	9660	9660	9660	0
526	20240628	120300	32657320	9660	9660	9660	9660	0
527	20240628	120200	32657320	9660	9660	9660	9660	0
528	20240628	120100	32657320	9660	9660	9660	9660	0
529	20240628	120000	32657320	9660	9660	9660	9660	0
530	20240628	115900	32657320	9660	9660	9660	9660	0
531	20240628	115800	32657320	9660	9660	9660	9660	11
532	20240628	115700	32551060	9650	9650	9650	9650	0
533	20240628	115600	32551060	9650	9650	9650	9650	0
534	20240628	115500	32551060	9650	9650	9650	9650	0
535	20240628	115400	32551060	9650	9650	9650	9650	0
536	20240628	115300	32551060	9650	9650	9650	9650	1
537	20240628	115200	32541410	9660	9660	9660	9660	0
538	20240628	115100	32541410	9660	9660	9660	9660	0
539	20240628	115000	32541410	9660	9660	9660	9660	0
540	20240628	114900	32541410	9660	9660	9660	9660	1
541	20240628	114800	32531750	9560	9610	9610	9560	63
542	20240628	114700	31928970	9650	9650	9650	9650	0
543	20240628	114600	31928970	9650	9650	9650	9650	10
544	20240628	114500	31832470	9650	9650	9650	9650	10
545	20240628	114400	31735970	9650	9650	9650	9650	0
546	20240628	114300	31735970	9650	9650	9650	9650	0
547	20240628	114200	31735970	9650	9650	9650	9650	2
548	20240628	114100	31716670	9660	9660	9660	9660	0
549	20240628	114000	31716670	9660	9660	9660	9660	0
550	20240628	113900	31716670	9660	9660	9660	9660	0
551	20240628	113800	31716670	9660	9660	9660	9660	0
552	20240628	113700	31716670	9660	9660	9660	9660	0
553	20240628	113600	31716670	9660	9660	9660	9660	0
554	20240628	113500	31716670	9660	9660	9660	9660	0
555	20240628	113400	31716670	9660	9660	9660	9660	0
556	20240628	113300	31716670	9660	9660	9660	9660	0
557	20240628	113200	31716670	9660	9660	9660	9660	0
558	20240628	113100	31716670	9660	9660	9660	9660	3
559	20240628	113000	31687690	9660	9660	9660	9660	0
560	20240628	112900	31687690	9660	9660	9660	9660	0
561	20240628	112800	31687690	9660	9660	9660	9660	6
562	20240628	112700	31629730	9660	9660	9660	9660	0
563	20240628	112600	31629730	9660	9660	9660	9660	0
564	20240628	112500	31629730	9660	9660	9660	9660	0
565	20240628	112400	31629730	9660	9660	9660	9660	0
566	20240628	112300	31629730	9660	9660	9660	9660	0
567	20240628	112200	31629730	9660	9660	9660	9660	0
568	20240628	112100	31629730	9660	9660	9660	9660	0
569	20240628	112000	31629730	9660	9660	9660	9660	0
570	20240628	111900	31629730	9660	9660	9660	9660	0
571	20240628	111800	31629730	9660	9660	9660	9660	0
572	20240628	111700	31629730	9660	9660	9660	9660	13
573	20240628	111600	31504150	9660	9660	9660	9660	0
574	20240628	111500	31504150	9660	9660	9660	9660	0
575	20240628	111400	31504150	9660	9660	9660	9660	0
576	20240628	111300	31504150	9660	9660	9660	9660	0
577	20240628	111200	31504150	9660	9570	9660	9570	156
578	20240628	111100	30011140	9660	9660	9660	9660	0
579	20240628	111000	30011140	9660	9660	9660	9660	14
580	20240628	110900	29875900	9660	9660	9660	9660	0
581	20240628	110800	29875900	9660	9660	9660	9660	0
582	20240628	110700	29875900	9660	9660	9660	9660	0
583	20240628	110600	29875900	9660	9660	9660	9660	0
584	20240628	110500	29875900	9660	9660	9660	9660	0
585	20240628	110400	29875900	9660	9660	9660	9660	0
586	20240628	110300	29875900	9660	9660	9660	9660	0
587	20240628	110200	29875900	9660	9660	9660	9660	0
588	20240628	110100	29875900	9660	9660	9660	9660	0
589	20240628	110000	29875900	9660	9660	9660	9660	1
590	20240628	105900	29866240	9660	9660	9660	9660	0
591	20240628	105800	29866240	9660	9660	9660	9660	0
592	20240628	105700	29866240	9660	9660	9660	9660	0
593	20240628	105600	29866240	9660	9660	9660	9660	0
594	20240628	105500	29866240	9660	9660	9660	9660	0
595	20240628	105400	29866240	9660	9660	9660	9660	0
596	20240628	105300	29866240	9660	9660	9660	9660	0
597	20240628	105200	29866240	9660	9660	9660	9660	0
598	20240628	105100	29866240	9660	9660	9660	9660	0
599	20240628	105000	29866240	9660	9660	9660	9660	0
600	20240628	104900	29866240	9660	9660	9660	9660	0
601	20240628	104800	29866240	9660	9660	9660	9660	5
602	20240628	104700	29817940	9660	9660	9660	9660	0
603	20240628	104600	29817940	9660	9660	9660	9660	0
604	20240628	104500	29817940	9660	9660	9660	9660	21
605	20240628	104400	29615080	9660	9660	9660	9660	0
606	20240628	104300	29615080	9660	9660	9660	9660	0
607	20240628	104200	29615080	9660	9660	9660	9660	0
608	20240628	104100	29615080	9660	9660	9660	9660	0
609	20240628	104000	29615080	9660	9660	9660	9660	0
610	20240628	103900	29615080	9660	9660	9660	9660	0
611	20240628	103800	29615080	9660	9660	9660	9660	1
612	20240628	103700	29605420	9660	9660	9660	9660	0
613	20240628	103600	29605420	9660	9660	9660	9660	0
614	20240628	103500	29605420	9660	9660	9660	9660	0
615	20240628	103400	29605420	9660	9660	9660	9660	0
616	20240628	103300	29605420	9660	9660	9660	9660	1
617	20240628	103200	29595760	9660	9660	9660	9660	0
618	20240628	103100	29595760	9660	9660	9660	9660	0
619	20240628	103000	29595760	9660	9660	9660	9660	1
620	20240628	102900	29586100	9660	9660	9660	9660	0
621	20240628	102800	29586100	9660	9660	9660	9660	0
622	20240628	102700	29586100	9660	9630	9660	9630	4
623	20240628	102600	29547530	9560	9560	9560	9560	0
624	20240628	102500	29547530	9560	9560	9560	9560	100
625	20240628	102400	28591530	9560	9560	9560	9560	0
626	20240628	102300	28591530	9560	9560	9560	9560	0
627	20240628	102200	28591530	9560	9580	9580	9560	125
628	20240628	102100	27395520	9600	9600	9600	9600	10
629	20240628	102000	27299520	9600	9620	9620	9600	639
630	20240628	101900	21164550	9620	9620	9620	9620	400
631	20240628	101800	17316550	9620	9620	9620	9620	106
632	20240628	101700	16296830	9640	9640	9640	9640	0
633	20240628	101600	16296830	9640	9640	9640	9640	0
634	20240628	101500	16296830	9640	9640	9640	9640	0
635	20240628	101400	16296830	9640	9640	9640	9640	121
636	20240628	101300	15130390	9650	9650	9650	9650	0
637	20240628	101200	15130390	9650	9650	9650	9650	0
638	20240628	101100	15130390	9650	9650	9650	9650	198
639	20240628	101000	13219690	9650	9650	9650	9650	0
640	20240628	100900	13219690	9650	9650	9650	9650	0
641	20240628	100800	13219690	9650	9650	9650	9650	0
642	20240628	100700	13219690	9650	9650	9650	9650	0
643	20240628	100600	13219690	9650	9650	9650	9650	0
644	20240628	100500	13219690	9650	9690	9700	9650	36
645	20240628	100400	12870550	9650	9650	9650	9650	0
646	20240628	100300	12870550	9650	9650	9650	9650	0
647	20240628	100200	12870550	9650	9650	9650	9650	0
648	20240628	100100	12870550	9650	9650	9650	9650	0
649	20240628	100000	12870550	9650	9650	9650	9650	1
650	20240628	095900	12860900	9690	9690	9690	9690	24
651	20240628	095800	12628340	9680	9680	9680	9680	3
652	20240628	095700	12599300	9680	9680	9680	9680	0
653	20240628	095600	12599300	9680	9680	9680	9680	1
654	20240628	095500	12589620	9630	9630	9630	9630	0
655	20240628	095400	12589620	9630	9630	9630	9630	0
656	20240628	095300	12589620	9630	9630	9630	9630	0
657	20240628	095200	12589620	9630	9630	9630	9630	1
658	20240628	095100	12579990	9680	9680	9680	9680	5
659	20240628	095000	12531590	9680	9680	9680	9680	0
660	20240628	094900	12531590	9680	9680	9680	9680	0
661	20240628	094800	12531590	9680	9680	9680	9680	0
662	20240628	094700	12531590	9680	9680	9680	9680	104
663	20240628	094600	11524870	9660	9660	9660	9660	0
664	20240628	094500	11524870	9660	9660	9660	9660	4
665	20240628	094400	11486230	9660	9660	9660	9660	0
666	20240628	094300	11486230	9660	9660	9660	9660	10
667	20240628	094200	11389630	9660	9660	9660	9660	0
668	20240628	094100	11389630	9660	9660	9660	9660	0
669	20240628	094000	11389630	9660	9660	9660	9660	0
670	20240628	093900	11389630	9660	9660	9660	9660	0
671	20240628	093800	11389630	9660	9660	9660	9660	0
672	20240628	093700	11389630	9660	9660	9660	9660	0
673	20240628	093600	11389630	9660	9660	9660	9660	0
674	20240628	093500	11389630	9660	9660	9660	9660	0
675	20240628	093400	11389630	9660	9660	9660	9660	0
676	20240628	093300	11389630	9660	9660	9660	9660	171
677	20240628	093200	9737770	9670	9670	9670	9670	0
678	20240628	093100	9737770	9670	9670	9670	9670	11
679	20240628	093000	9631400	9670	9670	9670	9670	52
680	20240628	092900	9128560	9670	9670	9670	9670	0
681	20240628	092800	9128560	9670	9670	9670	9670	0
682	20240628	092700	9128560	9670	9670	9670	9670	120
683	20240628	092600	7968160	9660	9630	9660	9630	508
684	20240628	092500	3063790	9620	9620	9620	9620	0
685	20240628	092400	3063790	9620	9620	9620	9620	0
686	20240628	092300	3063790	9620	9620	9620	9620	1
687	20240628	092200	3054170	9620	9620	9620	9620	0
688	20240628	092100	3054170	9620	9620	9620	9620	0
689	20240628	092000	3054170	9620	9620	9620	9620	30
690	20240628	091900	2765570	9630	9630	9630	9630	1
691	20240628	091800	2755940	9630	9630	9630	9630	0
692	20240628	091700	2755940	9630	9630	9630	9630	0
693	20240628	091600	2755940	9630	9630	9630	9630	0
694	20240628	091500	2755940	9630	9620	9630	9620	16
695	20240628	091400	2601990	9650	9650	9650	9650	0
696	20240628	091300	2601990	9650	9650	9650	9650	0
697	20240628	091200	2601990	9650	9650	9650	9650	0
698	20240628	091100	2601990	9650	9650	9650	9650	0
699	20240628	091000	2601990	9650	9650	9650	9650	0
700	20240628	090900	2601990	9650	9650	9650	9650	0
701	20240628	090800	2601990	9650	9650	9650	9650	0
702	20240628	090700	2601990	9650	9650	9650	9650	6
703	20240628	090600	2544090	9560	9560	9560	9560	15
704	20240628	090500	2400690	9570	9570	9570	9570	0
705	20240628	090400	2400690	9570	9660	9660	9570	113
706	20240628	090300	1310250	9660	9660	9660	9660	0
707	20240628	090200	1310250	9660	9660	9660	9660	0
708	20240628	090100	1310250	9660	9580	9660	9580	2
709	20240628	090000	1291010	9570	9560	9570	9560	135