KissMeData/347000/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	212700	88513195	2850	2850	2850	2850	620
3	20240628	212600	88513195	2850	2850	2850	2850	0
4	20240628	212500	88513195	2850	2850	2850	2850	0
5	20240628	212400	88513195	2850	2850	2850	2850	0
6	20240628	212300	88513195	2850	2850	2850	2850	0
7	20240628	212200	88513195	2850	2850	2850	2850	0
8	20240628	212100	88513195	2850	2850	2850	2850	0
9	20240628	212000	88513195	2850	2850	2850	2850	0
10	20240628	211900	88513195	2850	2850	2850	2850	0
11	20240628	211800	88513195	2850	2850	2850	2850	0
12	20240628	211700	88513195	2850	2850	2850	2850	0
13	20240628	211600	88513195	2850	2850	2850	2850	0
14	20240628	211500	88513195	2850	2850	2850	2850	0
15	20240628	211400	88513195	2850	2850	2850	2850	0
16	20240628	211300	88513195	2850	2850	2850	2850	0
17	20240628	211200	88513195	2850	2850	2850	2850	0
18	20240628	211100	88513195	2850	2850	2850	2850	0
19	20240628	211000	88513195	2850	2850	2850	2850	0
20	20240628	210900	88513195	2850	2850	2850	2850	0
21	20240628	210800	88513195	2850	2850	2850	2850	0
22	20240628	210700	88513195	2850	2850	2850	2850	0
23	20240628	210600	88513195	2850	2850	2850	2850	0
24	20240628	210500	88513195	2850	2850	2850	2850	0
25	20240628	210400	88513195	2850	2850	2850	2850	0
26	20240628	210300	88513195	2850	2850	2850	2850	0
27	20240628	210200	88513195	2850	2850	2850	2850	0
28	20240628	210100	88513195	2850	2850	2850	2850	0
29	20240628	210000	88513195	2850	2850	2850	2850	0
30	20240628	205900	88513195	2850	2850	2850	2850	0
31	20240628	205800	88513195	2850	2850	2850	2850	0
32	20240628	205700	88513195	2850	2850	2850	2850	620
33	20240628	205600	88513195	2850	2850	2850	2850	0
34	20240628	205500	88513195	2850	2850	2850	2850	0
35	20240628	205400	88513195	2850	2850	2850	2850	0
36	20240628	205300	88513195	2850	2850	2850	2850	0
37	20240628	205200	88513195	2850	2850	2850	2850	0
38	20240628	205100	88513195	2850	2850	2850	2850	0
39	20240628	205000	88513195	2850	2850	2850	2850	0
40	20240628	204900	88513195	2850	2850	2850	2850	0
41	20240628	204800	88513195	2850	2850	2850	2850	0
42	20240628	204700	88513195	2850	2850	2850	2850	0
43	20240628	204600	88513195	2850	2850	2850	2850	0
44	20240628	204500	88513195	2850	2850	2850	2850	0
45	20240628	204400	88513195	2850	2850	2850	2850	0
46	20240628	204300	88513195	2850	2850	2850	2850	0
47	20240628	204200	88513195	2850	2850	2850	2850	0
48	20240628	204100	88513195	2850	2850	2850	2850	0
49	20240628	204000	88513195	2850	2850	2850	2850	0
50	20240628	203900	88513195	2850	2850	2850	2850	0
51	20240628	203800	88513195	2850	2850	2850	2850	0
52	20240628	203700	88513195	2850	2850	2850	2850	0
53	20240628	203600	88513195	2850	2850	2850	2850	0
54	20240628	203500	88513195	2850	2850	2850	2850	0
55	20240628	203400	88513195	2850	2850	2850	2850	0
56	20240628	203300	88513195	2850	2850	2850	2850	0
57	20240628	203200	88513195	2850	2850	2850	2850	0
58	20240628	203100	88513195	2850	2850	2850	2850	0
59	20240628	203000	88513195	2850	2850	2850	2850	0
60	20240628	202900	88513195	2850	2850	2850	2850	0
61	20240628	202800	88513195	2850	2850	2850	2850	0
62	20240628	202700	88513195	2850	2850	2850	2850	620
63	20240628	202600	88513195	2850	2850	2850	2850	0
64	20240628	202500	88513195	2850	2850	2850	2850	0
65	20240628	202400	88513195	2850	2850	2850	2850	0
66	20240628	202300	88513195	2850	2850	2850	2850	0
67	20240628	202200	88513195	2850	2850	2850	2850	0
68	20240628	202100	88513195	2850	2850	2850	2850	0
69	20240628	202000	88513195	2850	2850	2850	2850	0
70	20240628	201900	88513195	2850	2850	2850	2850	0
71	20240628	201800	88513195	2850	2850	2850	2850	0
72	20240628	201700	88513195	2850	2850	2850	2850	0
73	20240628	201600	88513195	2850	2850	2850	2850	0
74	20240628	201500	88513195	2850	2850	2850	2850	0
75	20240628	201400	88513195	2850	2850	2850	2850	0
76	20240628	201300	88513195	2850	2850	2850	2850	0
77	20240628	201200	88513195	2850	2850	2850	2850	0
78	20240628	201100	88513195	2850	2850	2850	2850	0
79	20240628	201000	88513195	2850	2850	2850	2850	0
80	20240628	200900	88513195	2850	2850	2850	2850	0
81	20240628	200800	88513195	2850	2850	2850	2850	0
82	20240628	200700	88513195	2850	2850	2850	2850	0
83	20240628	200600	88513195	2850	2850	2850	2850	0
84	20240628	200500	88513195	2850	2850	2850	2850	0
85	20240628	200400	88513195	2850	2850	2850	2850	0
86	20240628	200300	88513195	2850	2850	2850	2850	0
87	20240628	200200	88513195	2850	2850	2850	2850	0
88	20240628	200100	88513195	2850	2850	2850	2850	0
89	20240628	200000	88513195	2850	2850	2850	2850	0
90	20240628	195900	88513195	2850	2850	2850	2850	0
91	20240628	195800	88513195	2850	2850	2850	2850	0
92	20240628	195700	88513195	2850	2850	2850	2850	620
93	20240628	195600	88513195	2850	2850	2850	2850	0
94	20240628	195500	88513195	2850	2850	2850	2850	0
95	20240628	195400	88513195	2850	2850	2850	2850	0
96	20240628	195300	88513195	2850	2850	2850	2850	0
97	20240628	195200	88513195	2850	2850	2850	2850	0
98	20240628	195100	88513195	2850	2850	2850	2850	0
99	20240628	195000	88513195	2850	2850	2850	2850	0
100	20240628	194900	88513195	2850	2850	2850	2850	0
101	20240628	194800	88513195	2850	2850	2850	2850	0
102	20240628	194700	88513195	2850	2850	2850	2850	0
103	20240628	194600	88513195	2850	2850	2850	2850	0
104	20240628	194500	88513195	2850	2850	2850	2850	0
105	20240628	194400	88513195	2850	2850	2850	2850	0
106	20240628	194300	88513195	2850	2850	2850	2850	0
107	20240628	194200	88513195	2850	2850	2850	2850	0
108	20240628	194100	88513195	2850	2850	2850	2850	0
109	20240628	194000	88513195	2850	2850	2850	2850	0
110	20240628	193900	88513195	2850	2850	2850	2850	0
111	20240628	193800	88513195	2850	2850	2850	2850	0
112	20240628	193700	88513195	2850	2850	2850	2850	0
113	20240628	193600	88513195	2850	2850	2850	2850	0
114	20240628	193500	88513195	2850	2850	2850	2850	0
115	20240628	193400	88513195	2850	2850	2850	2850	0
116	20240628	193300	88513195	2850	2850	2850	2850	0
117	20240628	193200	88513195	2850	2850	2850	2850	0
118	20240628	193100	88513195	2850	2850	2850	2850	0
119	20240628	193000	88513195	2850	2850	2850	2850	0
120	20240628	192900	88513195	2850	2850	2850	2850	0
121	20240628	192800	88513195	2850	2850	2850	2850	0
122	20240628	192700	88513195	2850	2850	2850	2850	620
123	20240628	192600	88513195	2850	2850	2850	2850	0
124	20240628	192500	88513195	2850	2850	2850	2850	0
125	20240628	192400	88513195	2850	2850	2850	2850	0
126	20240628	192300	88513195	2850	2850	2850	2850	0
127	20240628	192200	88513195	2850	2850	2850	2850	0
128	20240628	192100	88513195	2850	2850	2850	2850	0
129	20240628	192000	88513195	2850	2850	2850	2850	0
130	20240628	191900	88513195	2850	2850	2850	2850	0
131	20240628	191800	88513195	2850	2850	2850	2850	0
132	20240628	191700	88513195	2850	2850	2850	2850	0
133	20240628	191600	88513195	2850	2850	2850	2850	0
134	20240628	191500	88513195	2850	2850	2850	2850	0
135	20240628	191400	88513195	2850	2850	2850	2850	0
136	20240628	191300	88513195	2850	2850	2850	2850	0
137	20240628	191200	88513195	2850	2850	2850	2850	0
138	20240628	191100	88513195	2850	2850	2850	2850	0
139	20240628	191000	88513195	2850	2850	2850	2850	0
140	20240628	190900	88513195	2850	2850	2850	2850	0
141	20240628	190800	88513195	2850	2850	2850	2850	0
142	20240628	190700	88513195	2850	2850	2850	2850	0
143	20240628	190600	88513195	2850	2850	2850	2850	0
144	20240628	190500	88513195	2850	2850	2850	2850	0
145	20240628	190400	88513195	2850	2850	2850	2850	0
146	20240628	190300	88513195	2850	2850	2850	2850	0
147	20240628	190200	88513195	2850	2850	2850	2850	0
148	20240628	190100	88513195	2850	2850	2850	2850	0
149	20240628	190000	88513195	2850	2850	2850	2850	0
150	20240628	185900	88513195	2850	2850	2850	2850	0
151	20240628	185800	88513195	2850	2850	2850	2850	0
152	20240628	185700	88513195	2850	2850	2850	2850	620
153	20240628	185600	88513195	2850	2850	2850	2850	0
154	20240628	185500	88513195	2850	2850	2850	2850	0
155	20240628	185400	88513195	2850	2850	2850	2850	0
156	20240628	185300	88513195	2850	2850	2850	2850	0
157	20240628	185200	88513195	2850	2850	2850	2850	0
158	20240628	185100	88513195	2850	2850	2850	2850	0
159	20240628	185000	88513195	2850	2850	2850	2850	0
160	20240628	184900	88513195	2850	2850	2850	2850	0
161	20240628	184800	88513195	2850	2850	2850	2850	0
162	20240628	184700	88513195	2850	2850	2850	2850	0
163	20240628	184600	88513195	2850	2850	2850	2850	0
164	20240628	184500	88513195	2850	2850	2850	2850	0
165	20240628	184400	88513195	2850	2850	2850	2850	0
166	20240628	184300	88513195	2850	2850	2850	2850	0
167	20240628	184200	88513195	2850	2850	2850	2850	0
168	20240628	184100	88513195	2850	2850	2850	2850	0
169	20240628	184000	88513195	2850	2850	2850	2850	0
170	20240628	183900	88513195	2850	2850	2850	2850	0
171	20240628	183800	88513195	2850	2850	2850	2850	0
172	20240628	183700	88513195	2850	2850	2850	2850	0
173	20240628	183600	88513195	2850	2850	2850	2850	0
174	20240628	183500	88513195	2850	2850	2850	2850	0
175	20240628	183400	88513195	2850	2850	2850	2850	0
176	20240628	183300	88513195	2850	2850	2850	2850	0
177	20240628	183200	88513195	2850	2850	2850	2850	0
178	20240628	183100	88513195	2850	2850	2850	2850	0
179	20240628	183000	88513195	2850	2850	2850	2850	0
180	20240628	182900	88513195	2850	2850	2850	2850	0
181	20240628	182800	88513195	2850	2850	2850	2850	0
182	20240628	182700	88513195	2850	2850	2850	2850	620
183	20240628	182600	88513195	2850	2850	2850	2850	0
184	20240628	182500	88513195	2850	2850	2850	2850	0
185	20240628	182400	88513195	2850	2850	2850	2850	0
186	20240628	182300	88513195	2850	2850	2850	2850	0
187	20240628	182200	88513195	2850	2850	2850	2850	0
188	20240628	182100	88513195	2850	2850	2850	2850	0
189	20240628	182000	88513195	2850	2850	2850	2850	0
190	20240628	181900	88513195	2850	2850	2850	2850	0
191	20240628	181800	88513195	2850	2850	2850	2850	0
192	20240628	181700	88513195	2850	2850	2850	2850	0
193	20240628	181600	88513195	2850	2850	2850	2850	0
194	20240628	181500	88513195	2850	2850	2850	2850	0
195	20240628	181400	88513195	2850	2850	2850	2850	0
196	20240628	181300	88513195	2850	2850	2850	2850	0
197	20240628	181200	88513195	2850	2850	2850	2850	0
198	20240628	181100	88513195	2850	2850	2850	2850	0
199	20240628	181000	88513195	2850	2850	2850	2850	0
200	20240628	180900	88513195	2850	2850	2850	2850	0
201	20240628	180800	88513195	2850	2850	2850	2850	0
202	20240628	180700	88513195	2850	2850	2850	2850	0
203	20240628	180600	88513195	2850	2850	2850	2850	0
204	20240628	180500	88513195	2850	2850	2850	2850	0
205	20240628	180400	88513195	2850	2850	2850	2850	0
206	20240628	180300	88513195	2850	2850	2850	2850	0
207	20240628	180200	88513195	2850	2850	2850	2850	0
208	20240628	180100	88513195	2850	2850	2850	2850	0
209	20240628	180000	88513195	2850	2850	2850	2850	0
210	20240628	175900	88513195	2850	2850	2850	2850	0
211	20240628	175800	88513195	2850	2850	2850	2850	0
212	20240628	175700	88513195	2850	2850	2850	2850	620
213	20240628	175600	88513195	2850	2850	2850	2850	0
214	20240628	175500	88513195	2850	2850	2850	2850	0
215	20240628	175400	88513195	2850	2850	2850	2850	0
216	20240628	175300	88513195	2850	2850	2850	2850	0
217	20240628	175200	88513195	2850	2850	2850	2850	0
218	20240628	175100	88513195	2850	2850	2850	2850	0
219	20240628	175000	88513195	2850	2850	2850	2850	0
220	20240628	174900	88513195	2850	2850	2850	2850	0
221	20240628	174800	88513195	2850	2850	2850	2850	0
222	20240628	174700	88513195	2850	2850	2850	2850	0
223	20240628	174600	88513195	2850	2850	2850	2850	0
224	20240628	174500	88513195	2850	2850	2850	2850	0
225	20240628	174400	88513195	2850	2850	2850	2850	0
226	20240628	174300	88513195	2850	2850	2850	2850	0
227	20240628	174200	88513195	2850	2850	2850	2850	0
228	20240628	174100	88513195	2850	2850	2850	2850	0
229	20240628	174000	88513195	2850	2850	2850	2850	0
230	20240628	173900	88513195	2850	2850	2850	2850	0
231	20240628	173800	88513195	2850	2850	2850	2850	0
232	20240628	173700	88513195	2850	2850	2850	2850	0
233	20240628	173600	88513195	2850	2850	2850	2850	0
234	20240628	173500	88513195	2850	2850	2850	2850	0
235	20240628	173400	88513195	2850	2850	2850	2850	0
236	20240628	173300	88513195	2850	2850	2850	2850	0
237	20240628	173200	88513195	2850	2850	2850	2850	0
238	20240628	173100	88513195	2850	2850	2850	2850	0
239	20240628	173000	88513195	2850	2850	2850	2850	0
240	20240628	172900	88513195	2850	2850	2850	2850	0
241	20240628	172800	88513195	2850	2850	2850	2850	0
242	20240628	172700	88513195	2850	2850	2850	2850	620
243	20240628	172600	88513195	2850	2850	2850	2850	0
244	20240628	172500	88513195	2850	2850	2850	2850	0
245	20240628	172400	88513195	2850	2850	2850	2850	0
246	20240628	172300	88513195	2850	2850	2850	2850	0
247	20240628	172200	88513195	2850	2850	2850	2850	0
248	20240628	172100	88513195	2850	2850	2850	2850	0
249	20240628	172000	88513195	2850	2850	2850	2850	0
250	20240628	171900	88513195	2850	2850	2850	2850	0
251	20240628	171800	88513195	2850	2850	2850	2850	0
252	20240628	171700	88513195	2850	2850	2850	2850	0
253	20240628	171600	88513195	2850	2850	2850	2850	0
254	20240628	171500	88513195	2850	2850	2850	2850	0
255	20240628	171400	88513195	2850	2850	2850	2850	0
256	20240628	171300	88513195	2850	2850	2850	2850	0
257	20240628	171200	88513195	2850	2850	2850	2850	0
258	20240628	171100	88513195	2850	2850	2850	2850	0
259	20240628	171000	88513195	2850	2850	2850	2850	0
260	20240628	170900	88513195	2850	2850	2850	2850	0
261	20240628	170800	88513195	2850	2850	2850	2850	0
262	20240628	170700	88513195	2850	2850	2850	2850	0
263	20240628	170600	88513195	2850	2850	2850	2850	0
264	20240628	170500	88513195	2850	2850	2850	2850	0
265	20240628	170400	88513195	2850	2850	2850	2850	0
266	20240628	170300	88513195	2850	2850	2850	2850	0
267	20240628	170200	88513195	2850	2850	2850	2850	0
268	20240628	170100	88513195	2850	2850	2850	2850	0
269	20240628	170000	88513195	2850	2850	2850	2850	0
270	20240628	165900	88513195	2850	2850	2850	2850	0
271	20240628	165800	88513195	2850	2850	2850	2850	0
272	20240628	165700	88513195	2850	2850	2850	2850	620
273	20240628	165600	88513195	2850	2850	2850	2850	0
274	20240628	165500	88513195	2850	2850	2850	2850	0
275	20240628	165400	88513195	2850	2850	2850	2850	0
276	20240628	165300	88513195	2850	2850	2850	2850	0
277	20240628	165200	88513195	2850	2850	2850	2850	0
278	20240628	165100	88513195	2850	2850	2850	2850	0
279	20240628	165000	88513195	2850	2850	2850	2850	0
280	20240628	164900	88513195	2850	2850	2850	2850	0
281	20240628	164800	88513195	2850	2850	2850	2850	0
282	20240628	164700	88513195	2850	2850	2850	2850	0
283	20240628	164600	88513195	2850	2850	2850	2850	0
284	20240628	164500	88513195	2850	2850	2850	2850	0
285	20240628	164400	88513195	2850	2850	2850	2850	0
286	20240628	164300	88513195	2850	2850	2850	2850	0
287	20240628	164200	88513195	2850	2850	2850	2850	0
288	20240628	164100	88513195	2850	2850	2850	2850	0
289	20240628	164000	88513195	2850	2850	2850	2850	0
290	20240628	163900	88513195	2850	2850	2850	2850	0
291	20240628	163800	88513195	2850	2850	2850	2850	0
292	20240628	163700	88513195	2850	2850	2850	2850	0
293	20240628	163600	88513195	2850	2850	2850	2850	0
294	20240628	163500	88513195	2850	2850	2850	2850	0
295	20240628	163400	88513195	2850	2850	2850	2850	0
296	20240628	163300	88513195	2850	2850	2850	2850	0
297	20240628	163200	88513195	2850	2850	2850	2850	0
298	20240628	163100	88513195	2850	2850	2850	2850	0
299	20240628	163000	88513195	2850	2850	2850	2850	0
300	20240628	162900	88513195	2850	2850	2850	2850	0
301	20240628	162800	88513195	2850	2850	2850	2850	0
302	20240628	162700	88513195	2850	2850	2850	2850	620
303	20240628	162600	88513195	2850	2850	2850	2850	0
304	20240628	162500	88513195	2850	2850	2850	2850	0
305	20240628	162400	88513195	2850	2850	2850	2850	0
306	20240628	162300	88513195	2850	2850	2850	2850	0
307	20240628	162200	88513195	2850	2850	2850	2850	0
308	20240628	162100	88513195	2850	2850	2850	2850	0
309	20240628	162000	88513195	2850	2850	2850	2850	0
310	20240628	161900	88513195	2850	2850	2850	2850	0
311	20240628	161800	88513195	2850	2850	2850	2850	0
312	20240628	161700	88513195	2850	2850	2850	2850	0
313	20240628	161600	88513195	2850	2850	2850	2850	0
314	20240628	161500	88513195	2850	2850	2850	2850	0
315	20240628	161400	88513195	2850	2850	2850	2850	0
316	20240628	161300	88513195	2850	2850	2850	2850	0
317	20240628	161200	88513195	2850	2850	2850	2850	0
318	20240628	161100	88513195	2850	2850	2850	2850	0
319	20240628	161000	88513195	2850	2850	2850	2850	0
320	20240628	160900	88513195	2850	2850	2850	2850	0
321	20240628	160800	88513195	2850	2850	2850	2850	0
322	20240628	160700	88513195	2850	2850	2850	2850	0
323	20240628	160600	88513195	2850	2850	2850	2850	0
324	20240628	160500	88513195	2850	2850	2850	2850	0
325	20240628	160400	88513195	2850	2850	2850	2850	0
326	20240628	160300	88513195	2850	2850	2850	2850	0
327	20240628	160200	88513195	2850	2850	2850	2850	0
328	20240628	160100	88513195	2850	2850	2850	2850	0
329	20240628	160000	88513195	2850	2850	2850	2850	0
330	20240628	155900	88513195	2850	2850	2850	2850	0
331	20240628	155800	88513195	2850	2850	2850	2850	0
332	20240628	155700	88513195	2850	2850	2850	2850	620
333	20240628	155600	88513195	2850	2850	2850	2850	0
334	20240628	155500	88513195	2850	2850	2850	2850	0
335	20240628	155400	88513195	2850	2850	2850	2850	0
336	20240628	155300	88513195	2850	2850	2850	2850	0
337	20240628	155200	88513195	2850	2850	2850	2850	0
338	20240628	155100	88513195	2850	2850	2850	2850	0
339	20240628	155000	88513195	2850	2850	2850	2850	0
340	20240628	154900	88513195	2850	2850	2850	2850	0
341	20240628	154800	88513195	2850	2850	2850	2850	0
342	20240628	154700	88513195	2850	2850	2850	2850	0
343	20240628	154600	88513195	2850	2850	2850	2850	0
344	20240628	154500	88513195	2850	2850	2850	2850	0
345	20240628	154400	88513195	2850	2850	2850	2850	0
346	20240628	154300	88513195	2850	2850	2850	2850	0
347	20240628	154200	88513195	2850	2850	2850	2850	0
348	20240628	154100	88513195	2850	2850	2850	2850	0
349	20240628	154000	88513195	2850	2850	2850	2850	0
350	20240628	153900	88513195	2850	2850	2850	2850	0
351	20240628	153800	88513195	2850	2850	2850	2850	0
352	20240628	153700	88513195	2850	2850	2850	2850	0
353	20240628	153600	88513195	2850	2850	2850	2850	0
354	20240628	153500	88513195	2850	2850	2850	2850	0
355	20240628	153400	88513195	2850	2850	2850	2850	0
356	20240628	153300	88513195	2850	2850	2850	2850	0
357	20240628	153200	88513195	2850	2850	2850	2850	0
358	20240628	153100	88513195	2850	2850	2850	2850	0
359	20240628	153000	88513195	2850	2850	2850	2850	620
360	20240628	152900	86746195	2850	2850	2850	2850	0
361	20240628	152800	86746195	2850	2850	2850	2850	0
362	20240628	152700	86746195	2850	2850	2850	2850	0
363	20240628	152600	86746195	2850	2850	2850	2850	0
364	20240628	152500	86746195	2850	2850	2850	2850	0
365	20240628	152400	86746195	2850	2850	2850	2850	0
366	20240628	152300	86746195	2850	2850	2850	2850	0
367	20240628	152200	86746195	2850	2850	2850	2850	0
368	20240628	152100	86746195	2850	2850	2850	2850	0
369	20240628	152000	86746195	2850	2850	2850	2850	0
370	20240628	151900	86746195	2850	2845	2850	2840	108
371	20240628	151800	86439450	2840	2845	2845	2840	350
372	20240628	151700	85444225	2850	2855	2855	2850	17
373	20240628	151600	85395735	2855	2855	2855	2855	5
374	20240628	151500	85381460	2855	2855	2855	2855	6
375	20240628	151400	85364330	2845	2855	2855	2845	51
376	20240628	151300	85218895	2855	2850	2855	2850	578
377	20240628	151200	83571590	2850	2850	2850	2850	1
378	20240628	151100	83568740	2845	2845	2845	2845	0
379	20240628	151000	83568740	2845	2845	2845	2845	0
380	20240628	150900	83568740	2845	2845	2845	2845	0
381	20240628	150800	83568740	2845	2845	2845	2845	0
382	20240628	150700	83568740	2845	2845	2850	2845	161
383	20240628	150600	83110690	2845	2845	2845	2845	0
384	20240628	150500	83110690	2845	2845	2845	2845	16
385	20240628	150400	83065170	2845	2845	2845	2845	2
386	20240628	150300	83059480	2845	2845	2845	2845	0
387	20240628	150200	83059480	2845	2845	2845	2845	0
388	20240628	150100	83059480	2845	2845	2845	2845	0
389	20240628	150000	83059480	2845	2845	2845	2845	0
390	20240628	145900	83059480	2845	2845	2845	2845	177
391	20240628	145800	82555915	2845	2845	2845	2845	600
392	20240628	145700	80848915	2840	2840	2840	2840	101
393	20240628	145600	80562075	2840	2840	2840	2840	414
394	20240628	145500	79386315	2845	2845	2845	2845	0
395	20240628	145400	79386315	2845	2845	2845	2845	600
396	20240628	145300	77679315	2845	2845	2845	2845	0
397	20240628	145200	77679315	2845	2845	2845	2845	126
398	20240628	145100	77320845	2850	2850	2850	2850	0
399	20240628	145000	77320845	2850	2850	2850	2850	0
400	20240628	144900	77320845	2850	2850	2850	2850	1
401	20240628	144800	77317995	2845	2845	2845	2845	41
402	20240628	144700	77201350	2845	2845	2845	2845	38
403	20240628	144600	77093240	2850	2850	2850	2850	0
404	20240628	144500	77093240	2850	2850	2850	2850	1
405	20240628	144400	77090390	2845	2845	2845	2845	0
406	20240628	144300	77090390	2845	2845	2845	2845	4
407	20240628	144200	77079010	2845	2845	2845	2845	200
408	20240628	144100	76510010	2845	2845	2845	2845	0
409	20240628	144000	76510010	2845	2845	2845	2845	0
410	20240628	143900	76510010	2845	2845	2845	2845	1120
411	20240628	143800	73323610	2850	2850	2850	2850	100
412	20240628	143700	73038610	2845	2850	2850	2845	180
413	20240628	143600	72526010	2850	2850	2850	2850	0
414	20240628	143500	72526010	2850	2850	2850	2850	50
415	20240628	143400	72383510	2850	2850	2850	2850	0
416	20240628	143300	72383510	2850	2850	2850	2850	0
417	20240628	143200	72383510	2850	2850	2850	2850	0
418	20240628	143100	72383510	2850	2850	2850	2850	1
419	20240628	143000	72380660	2850	2850	2850	2850	1
420	20240628	142900	72377810	2850	2850	2850	2850	40
421	20240628	142800	72263810	2850	2850	2850	2850	100
422	20240628	142700	71978810	2850	2850	2850	2850	50
423	20240628	142600	71836310	2850	2850	2850	2850	0
424	20240628	142500	71836310	2850	2850	2850	2850	0
425	20240628	142400	71836310	2850	2850	2850	2850	0
426	20240628	142300	71836310	2850	2850	2850	2850	0
427	20240628	142200	71836310	2850	2850	2850	2850	5
428	20240628	142100	71822060	2850	2850	2850	2850	0
429	20240628	142000	71822060	2850	2850	2850	2850	150
430	20240628	141900	71394560	2855	2855	2855	2855	1
431	20240628	141800	71391705	2850	2850	2850	2850	0
432	20240628	141700	71391705	2850	2855	2855	2850	151
433	20240628	141600	70961350	2850	2850	2850	2850	0
434	20240628	141500	70961350	2850	2850	2850	2850	300
435	20240628	141400	70106350	2850	2850	2850	2850	0
436	20240628	141300	70106350	2850	2850	2850	2850	0
437	20240628	141200	70106350	2850	2855	2855	2850	11
438	20240628	141100	70074995	2850	2850	2850	2850	300
439	20240628	141000	69219995	2855	2855	2855	2855	0
440	20240628	140900	69219995	2855	2855	2855	2855	0
441	20240628	140800	69219995	2855	2855	2855	2855	1
442	20240628	140700	69217140	2850	2850	2850	2850	70
443	20240628	140600	69017640	2850	2850	2850	2850	1000
444	20240628	140500	66167640	2850	2850	2850	2850	1
445	20240628	140400	66164790	2845	2845	2845	2845	0
446	20240628	140300	66164790	2845	2845	2845	2845	11
447	20240628	140200	66133495	2850	2850	2850	2850	0
448	20240628	140100	66133495	2850	2850	2850	2850	10
449	20240628	140000	66104995	2850	2850	2850	2850	1
450	20240628	135900	66102145	2845	2850	2850	2845	13
451	20240628	135800	66065145	2850	2850	2850	2850	0
452	20240628	135700	66065145	2850	2850	2850	2850	0
453	20240628	135600	66065145	2850	2850	2850	2850	0
454	20240628	135500	66065145	2850	2850	2850	2850	0
455	20240628	135400	66065145	2850	2850	2850	2850	7
456	20240628	135300	66045195	2850	2845	2850	2845	9
457	20240628	135200	66019565	2845	2845	2845	2845	5
458	20240628	135100	66005340	2845	2845	2845	2845	0
459	20240628	135000	66005340	2845	2845	2845	2845	0
460	20240628	134900	66005340	2845	2840	2845	2840	11
461	20240628	134800	65974095	2840	2840	2840	2840	8
462	20240628	134700	65951375	2850	2850	2850	2850	0
463	20240628	134600	65951375	2850	2850	2850	2850	0
464	20240628	134500	65951375	2850	2850	2850	2850	0
465	20240628	134400	65951375	2850	2850	2850	2850	0
466	20240628	134300	65951375	2850	2850	2850	2850	0
467	20240628	134200	65951375	2850	2850	2850	2850	0
468	20240628	134100	65951375	2850	2850	2850	2850	0
469	20240628	134000	65951375	2850	2850	2850	2850	0
470	20240628	133900	65951375	2850	2850	2850	2850	0
471	20240628	133800	65951375	2850	2850	2850	2850	0
472	20240628	133700	65951375	2850	2850	2850	2850	0
473	20240628	133600	65951375	2850	2850	2850	2850	10
474	20240628	133500	65922875	2850	2850	2850	2850	0
475	20240628	133400	65922875	2850	2850	2850	2850	0
476	20240628	133300	65922875	2850	2850	2850	2850	20
477	20240628	133200	65865875	2840	2840	2840	2840	0
478	20240628	133100	65865875	2840	2840	2840	2840	0
479	20240628	133000	65865875	2840	2840	2840	2840	64
480	20240628	132900	65684115	2850	2850	2850	2850	35
481	20240628	132800	65584365	2840	2840	2840	2840	0
482	20240628	132700	65584365	2840	2840	2840	2840	0
483	20240628	132600	65584365	2840	2840	2840	2840	0
484	20240628	132500	65584365	2840	2840	2840	2840	0
485	20240628	132400	65584365	2840	2840	2840	2840	0
486	20240628	132300	65584365	2840	2840	2840	2840	0
487	20240628	132200	65584365	2840	2840	2840	2840	0
488	20240628	132100	65584365	2840	2840	2840	2840	0
489	20240628	132000	65584365	2840	2840	2840	2840	1
490	20240628	131900	65581525	2840	2840	2840	2840	0
491	20240628	131800	65581525	2840	2840	2840	2840	51
492	20240628	131700	65436685	2840	2840	2840	2840	0
493	20240628	131600	65436685	2840	2845	2845	2840	180
494	20240628	131500	64925235	2845	2845	2845	2845	5
495	20240628	131400	64911010	2840	2840	2840	2840	0
496	20240628	131300	64911010	2840	2840	2840	2840	0
497	20240628	131200	64911010	2840	2840	2840	2840	0
498	20240628	131100	64911010	2840	2840	2840	2840	0
499	20240628	131000	64911010	2840	2840	2840	2840	0
500	20240628	130900	64911010	2840	2840	2840	2840	0
501	20240628	130800	64911010	2840	2840	2840	2840	0
502	20240628	130700	64911010	2840	2840	2840	2840	0
503	20240628	130600	64911010	2840	2840	2840	2840	0
504	20240628	130500	64911010	2840	2840	2840	2840	0
505	20240628	130400	64911010	2840	2840	2840	2840	20
506	20240628	130300	64854210	2840	2840	2840	2840	0
507	20240628	130200	64854210	2840	2840	2840	2840	10
508	20240628	130100	64825810	2845	2845	2845	2845	0
509	20240628	130000	64825810	2845	2845	2845	2845	5
510	20240628	125900	64811585	2845	2845	2845	2845	0
511	20240628	125800	64811585	2845	2845	2845	2845	0
512	20240628	125700	64811585	2845	2845	2845	2845	0
513	20240628	125600	64811585	2845	2845	2845	2845	1218
514	20240628	125500	61346375	2845	2845	2850	2845	115
515	20240628	125400	61018880	2850	2850	2850	2850	0
516	20240628	125300	61018880	2850	2850	2850	2850	0
517	20240628	125200	61018880	2850	2850	2850	2850	0
518	20240628	125100	61018880	2850	2850	2850	2850	0
519	20240628	125000	61018880	2850	2850	2850	2850	0
520	20240628	124900	61018880	2850	2850	2850	2850	0
521	20240628	124800	61018880	2850	2850	2850	2850	0
522	20240628	124700	61018880	2850	2850	2850	2850	0
523	20240628	124600	61018880	2850	2850	2850	2850	11
524	20240628	124500	60987530	2850	2850	2850	2850	0
525	20240628	124400	60987530	2850	2850	2850	2850	0
526	20240628	124300	60987530	2850	2850	2850	2850	0
527	20240628	124200	60987530	2850	2850	2850	2850	0
528	20240628	124100	60987530	2850	2850	2850	2850	0
529	20240628	124000	60987530	2850	2850	2850	2850	1
530	20240628	123900	60984680	2840	2840	2840	2840	700
531	20240628	123800	58996680	2850	2850	2850	2850	0
532	20240628	123700	58996680	2850	2850	2850	2850	0
533	20240628	123600	58996680	2850	2850	2850	2850	0
534	20240628	123500	58996680	2850	2850	2850	2850	0
535	20240628	123400	58996680	2850	2850	2850	2850	0
536	20240628	123300	58996680	2850	2850	2850	2850	0
537	20240628	123200	58996680	2850	2850	2850	2850	22
538	20240628	123100	58933980	2850	2850	2850	2850	0
539	20240628	123000	58933980	2850	2850	2850	2850	0
540	20240628	122900	58933980	2850	2850	2850	2850	0
541	20240628	122800	58933980	2850	2850	2850	2850	0
542	20240628	122700	58933980	2850	2850	2850	2850	0
543	20240628	122600	58933980	2850	2850	2850	2850	1
544	20240628	122500	58931130	2840	2850	2850	2840	1602
545	20240628	122400	54379090	2850	2850	2850	2845	85
546	20240628	122300	54137255	2855	2855	2855	2855	0
547	20240628	122200	54137255	2855	2855	2855	2855	0
548	20240628	122100	54137255	2855	2855	2855	2855	0
549	20240628	122000	54137255	2855	2855	2855	2855	0
550	20240628	121900	54137255	2855	2855	2855	2855	0
551	20240628	121800	54137255	2855	2855	2855	2855	0
552	20240628	121700	54137255	2855	2855	2855	2855	0
553	20240628	121600	54137255	2855	2855	2855	2855	0
554	20240628	121500	54137255	2855	2855	2855	2855	0
555	20240628	121400	54137255	2855	2855	2855	2855	0
556	20240628	121300	54137255	2855	2855	2855	2855	0
557	20240628	121200	54137255	2855	2855	2855	2855	0
558	20240628	121100	54137255	2855	2855	2855	2855	0
559	20240628	121000	54137255	2855	2855	2855	2855	0
560	20240628	120900	54137255	2855	2850	2855	2850	101
561	20240628	120800	53849400	2855	2855	2855	2855	0
562	20240628	120700	53849400	2855	2855	2855	2855	0
563	20240628	120600	53849400	2855	2855	2855	2855	0
564	20240628	120500	53849400	2855	2855	2855	2855	1066
565	20240628	120400	50805970	2855	2855	2855	2855	0
566	20240628	120300	50805970	2855	2855	2855	2855	0
567	20240628	120200	50805970	2855	2855	2855	2855	0
568	20240628	120100	50805970	2855	2855	2855	2855	0
569	20240628	120000	50805970	2855	2855	2855	2855	0
570	20240628	115900	50805970	2855	2855	2855	2855	0
571	20240628	115800	50805970	2855	2855	2855	2855	0
572	20240628	115700	50805970	2855	2855	2855	2855	0
573	20240628	115600	50805970	2855	2855	2855	2855	0
574	20240628	115500	50805970	2855	2855	2855	2855	0
575	20240628	115400	50805970	2855	2855	2855	2855	0
576	20240628	115300	50805970	2855	2855	2855	2855	0
577	20240628	115200	50805970	2855	2855	2855	2855	0
578	20240628	115100	50805970	2855	2855	2855	2855	0
579	20240628	115000	50805970	2855	2855	2855	2855	0
580	20240628	114900	50805970	2855	2855	2855	2855	30
581	20240628	114800	50720320	2855	2855	2855	2855	20
582	20240628	114700	50663220	2850	2850	2850	2850	0
583	20240628	114600	50663220	2850	2850	2850	2850	5
584	20240628	114500	50648970	2840	2840	2840	2840	0
585	20240628	114400	50648970	2840	2840	2840	2840	2185
586	20240628	114300	44443570	2850	2850	2850	2850	0
587	20240628	114200	44443570	2850	2850	2850	2850	0
588	20240628	114100	44443570	2850	2850	2850	2850	0
589	20240628	114000	44443570	2850	2850	2850	2850	6
590	20240628	113900	44426470	2850	2850	2850	2850	135
591	20240628	113800	44041720	2850	2850	2850	2850	915
592	20240628	113700	41433970	2850	2850	2850	2850	10
593	20240628	113600	41405470	2850	2850	2850	2850	20
594	20240628	113500	41348470	2850	2840	2850	2840	2
595	20240628	113400	41342780	2850	2850	2850	2850	0
596	20240628	113300	41342780	2850	2850	2850	2850	0
597	20240628	113200	41342780	2850	2850	2850	2850	20
598	20240628	113100	41285780	2850	2850	2850	2850	0
599	20240628	113000	41285780	2850	2850	2850	2850	0
600	20240628	112900	41285780	2850	2850	2850	2850	1
601	20240628	112800	41282930	2850	2850	2850	2850	0
602	20240628	112700	41282930	2850	2850	2850	2850	0
603	20240628	112600	41282930	2850	2850	2850	2850	15
604	20240628	112500	41240180	2850	2850	2850	2850	0
605	20240628	112400	41240180	2850	2850	2850	2850	40
606	20240628	112300	41126180	2850	2850	2850	2850	0
607	20240628	112200	41126180	2850	2850	2850	2850	0
608	20240628	112100	41126180	2850	2850	2850	2850	0
609	20240628	112000	41126180	2850	2850	2850	2850	0
610	20240628	111900	41126180	2850	2850	2850	2850	10
611	20240628	111800	41097680	2850	2850	2850	2850	12
612	20240628	111700	41063480	2850	2850	2850	2850	0
613	20240628	111600	41063480	2850	2850	2850	2850	0
614	20240628	111500	41063480	2850	2850	2850	2850	100
615	20240628	111400	40778480	2850	2850	2850	2850	0
616	20240628	111300	40778480	2850	2850	2850	2850	0
617	20240628	111200	40778480	2850	2850	2850	2850	0
618	20240628	111100	40778480	2850	2850	2850	2850	0
619	20240628	111000	40778480	2850	2850	2850	2850	0
620	20240628	110900	40778480	2850	2850	2850	2850	0
621	20240628	110800	40778480	2850	2850	2850	2850	1
622	20240628	110700	40775630	2845	2845	2845	2845	10
623	20240628	110600	40747180	2845	2845	2845	2845	40
624	20240628	110500	40633380	2850	2850	2850	2850	0
625	20240628	110400	40633380	2850	2850	2850	2850	30
626	20240628	110300	40547880	2850	2850	2850	2850	0
627	20240628	110200	40547880	2850	2850	2850	2850	0
628	20240628	110100	40547880	2850	2850	2850	2850	0
629	20240628	110000	40547880	2850	2850	2850	2850	5
630	20240628	105900	40533630	2850	2850	2850	2850	0
631	20240628	105800	40533630	2850	2850	2850	2850	38
632	20240628	105700	40425330	2860	2860	2860	2860	0
633	20240628	105600	40425330	2860	2860	2860	2860	0
634	20240628	105500	40425330	2860	2860	2860	2860	0
635	20240628	105400	40425330	2860	2860	2860	2860	500
636	20240628	105300	38995330	2855	2855	2855	2855	7
637	20240628	105200	38975345	2855	2855	2855	2855	1
638	20240628	105100	38972490	2840	2840	2840	2840	74
639	20240628	105000	38762330	2840	2840	2840	2840	20
640	20240628	104900	38705530	2860	2860	2860	2860	0
641	20240628	104800	38705530	2860	2860	2860	2860	0
642	20240628	104700	38705530	2860	2860	2860	2860	0
643	20240628	104600	38705530	2860	2860	2860	2860	0
644	20240628	104500	38705530	2860	2860	2860	2860	5
645	20240628	104400	38691230	2860	2850	2860	2840	855
646	20240628	104300	36262960	2850	2850	2850	2850	0
647	20240628	104200	36262960	2850	2850	2850	2850	0
648	20240628	104100	36262960	2850	2850	2850	2850	0
649	20240628	104000	36262960	2850	2850	2850	2850	0
650	20240628	103900	36262960	2850	2850	2850	2850	0
651	20240628	103800	36262960	2850	2850	2850	2850	37
652	20240628	103700	36157510	2850	2850	2850	2850	100
653	20240628	103600	35872510	2850	2850	2850	2850	0
654	20240628	103500	35872510	2850	2850	2850	2850	100
655	20240628	103400	35587510	2855	2855	2855	2855	1
656	20240628	103300	35584655	2850	2850	2850	2850	0
657	20240628	103200	35584655	2850	2850	2850	2850	0
658	20240628	103100	35584655	2850	2850	2850	2850	0
659	20240628	103000	35584655	2850	2850	2850	2850	0
660	20240628	102900	35584655	2850	2850	2850	2850	114
661	20240628	102800	35259755	2850	2850	2850	2850	1
662	20240628	102700	35256905	2840	2840	2840	2840	0
663	20240628	102600	35256905	2840	2850	2850	2840	190
664	20240628	102500	34715505	2850	2850	2850	2850	0
665	20240628	102400	34715505	2850	2850	2850	2850	0
666	20240628	102300	34715505	2850	2850	2850	2850	0
667	20240628	102200	34715505	2850	2850	2850	2850	0
668	20240628	102100	34715505	2850	2855	2855	2850	21
669	20240628	102000	34655650	2860	2860	2860	2860	0
670	20240628	101900	34655650	2860	2860	2860	2860	0
671	20240628	101800	34655650	2860	2860	2860	2860	0
672	20240628	101700	34655650	2860	2860	2860	2860	0
673	20240628	101600	34655650	2860	2860	2860	2860	0
674	20240628	101500	34655650	2860	2860	2860	2860	0
675	20240628	101400	34655650	2860	2860	2860	2860	0
676	20240628	101300	34655650	2860	2860	2860	2860	2
677	20240628	101200	34649930	2860	2860	2860	2860	11
678	20240628	101100	34618470	2860	2860	2860	2860	0
679	20240628	101000	34618470	2860	2860	2860	2860	1
680	20240628	100900	34615610	2860	2860	2860	2860	304
681	20240628	100800	33746170	2860	2860	2860	2860	0
682	20240628	100700	33746170	2860	2860	2860	2860	0
683	20240628	100600	33746170	2860	2860	2860	2860	0
684	20240628	100500	33746170	2860	2860	2860	2860	0
685	20240628	100400	33746170	2860	2860	2860	2860	1000
686	20240628	100300	30886170	2860	2860	2860	2860	0
687	20240628	100200	30886170	2860	2860	2860	2860	1000
688	20240628	100100	28026170	2860	2860	2860	2860	1007
689	20240628	100000	25146150	2860	2860	2860	2860	1
690	20240628	095900	25143290	2860	2860	2860	2860	0
691	20240628	095800	25143290	2860	2860	2860	2860	0
692	20240628	095700	25143290	2860	2860	2860	2860	8
693	20240628	095600	25120410	2860	2860	2860	2860	10
694	20240628	095500	25091810	2850	2850	2850	2850	24
695	20240628	095400	25023410	2850	2850	2850	2850	0
696	20240628	095300	25023410	2850	2850	2850	2850	0
697	20240628	095200	25023410	2850	2850	2850	2850	331
698	20240628	095100	24080060	2850	2850	2850	2850	0
699	20240628	095000	24080060	2850	2850	2850	2850	0
700	20240628	094900	24080060	2850	2850	2850	2850	0
701	20240628	094800	24080060	2850	2850	2850	2850	0
702	20240628	094700	24080060	2850	2850	2850	2850	1
703	20240628	094600	24077210	2840	2840	2840	2840	0
704	20240628	094500	24077210	2840	2850	2850	2840	917
705	20240628	094400	21472920	2840	2845	2845	2840	582
706	20240628	094300	19817680	2845	2845	2845	2845	0
707	20240628	094200	19817680	2845	2850	2850	2845	485
708	20240628	094100	18437655	2850	2850	2850	2850	9
709	20240628	094000	18412005	2850	2850	2850	2850	100
710	20240628	093900	18127005	2860	2860	2860	2860	17
711	20240628	093800	18078385	2860	2860	2860	2860	10
712	20240628	093700	18049785	2865	2865	2865	2865	0
713	20240628	093600	18049785	2865	2865	2865	2865	0
714	20240628	093500	18049785	2865	2865	2865	2865	0
715	20240628	093400	18049785	2865	2865	2865	2865	0
716	20240628	093300	18049785	2865	2865	2865	2865	0
717	20240628	093200	18049785	2865	2865	2865	2865	0
718	20240628	093100	18049785	2865	2865	2865	2865	0
719	20240628	093000	18049785	2865	2865	2865	2865	0
720	20240628	092900	18049785	2865	2860	2865	2860	30
721	20240628	092800	17963840	2850	2850	2850	2850	0
722	20240628	092700	17963840	2850	2850	2850	2850	0
723	20240628	092600	17963840	2850	2850	2850	2850	943
724	20240628	092500	15276290	2845	2845	2845	2845	0
725	20240628	092400	15276290	2845	2845	2845	2845	0
726	20240628	092300	15276290	2845	2845	2845	2845	0
727	20240628	092200	15276290	2845	2845	2845	2845	0
728	20240628	092100	15276290	2845	2845	2845	2845	0
729	20240628	092000	15276290	2845	2845	2845	2845	2
730	20240628	091900	15270600	2845	2845	2845	2845	2
731	20240628	091800	15264910	2850	2850	2850	2850	0
732	20240628	091700	15264910	2850	2850	2850	2850	1
733	20240628	091600	15262060	2830	2830	2830	2830	0
734	20240628	091500	15262060	2830	2830	2830	2830	0
735	20240628	091400	15262060	2830	2830	2830	2830	8
736	20240628	091300	15239420	2835	2840	2840	2835	32
737	20240628	091200	15148590	2840	2845	2845	2840	50
738	20240628	091100	15006560	2845	2845	2845	2845	0
739	20240628	091000	15006560	2845	2845	2845	2845	10
740	20240628	090900	14978110	2845	2845	2845	2845	15
741	20240628	090800	14935435	2845	2845	2845	2845	44
742	20240628	090700	14810255	2845	2845	2850	2845	117
743	20240628	090600	14477365	2850	2850	2850	2850	151
744	20240628	090500	14047015	2850	2850	2850	2850	0
745	20240628	090400	14047015	2850	2850	2850	2850	0
746	20240628	090300	14047015	2850	2845	2850	2845	1440
747	20240628	090200	9945180	2850	2850	2850	2850	0
748	20240628	090100	9945180	2850	2850	2850	2850	0
749	20240628	090000	9945180	2850	2815	2850	2815	3530