KissMeData/037560/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	192400	257104615	3000	3000	3000	3000	7199
3	20240628	192300	257104615	3000	3000	3000	3000	0
4	20240628	192200	257104615	3000	3000	3000	3000	0
5	20240628	192100	257104615	3000	3000	3000	3000	0
6	20240628	192000	257104615	3000	3000	3000	3000	0
7	20240628	191900	257104615	3000	3000	3000	3000	0
8	20240628	191800	257104615	3000	3000	3000	3000	0
9	20240628	191700	257104615	3000	3000	3000	3000	0
10	20240628	191600	257104615	3000	3000	3000	3000	0
11	20240628	191500	257104615	3000	3000	3000	3000	0
12	20240628	191400	257104615	3000	3000	3000	3000	0
13	20240628	191300	257104615	3000	3000	3000	3000	0
14	20240628	191200	257104615	3000	3000	3000	3000	0
15	20240628	191100	257104615	3000	3000	3000	3000	0
16	20240628	191000	257104615	3000	3000	3000	3000	0
17	20240628	190900	257104615	3000	3000	3000	3000	0
18	20240628	190800	257104615	3000	3000	3000	3000	0
19	20240628	190700	257104615	3000	3000	3000	3000	0
20	20240628	190600	257104615	3000	3000	3000	3000	0
21	20240628	190500	257104615	3000	3000	3000	3000	0
22	20240628	190400	257104615	3000	3000	3000	3000	0
23	20240628	190300	257104615	3000	3000	3000	3000	0
24	20240628	190200	257104615	3000	3000	3000	3000	0
25	20240628	190100	257104615	3000	3000	3000	3000	0
26	20240628	190000	257104615	3000	3000	3000	3000	0
27	20240628	185900	257104615	3000	3000	3000	3000	0
28	20240628	185800	257104615	3000	3000	3000	3000	0
29	20240628	185700	257104615	3000	3000	3000	3000	0
30	20240628	185600	257104615	3000	3000	3000	3000	0
31	20240628	185500	257104615	3000	3000	3000	3000	0
32	20240628	185400	257104615	3000	3000	3000	3000	7199
33	20240628	185300	257104615	3000	3000	3000	3000	0
34	20240628	185200	257104615	3000	3000	3000	3000	0
35	20240628	185100	257104615	3000	3000	3000	3000	0
36	20240628	185000	257104615	3000	3000	3000	3000	0
37	20240628	184900	257104615	3000	3000	3000	3000	0
38	20240628	184800	257104615	3000	3000	3000	3000	0
39	20240628	184700	257104615	3000	3000	3000	3000	0
40	20240628	184600	257104615	3000	3000	3000	3000	0
41	20240628	184500	257104615	3000	3000	3000	3000	0
42	20240628	184400	257104615	3000	3000	3000	3000	0
43	20240628	184300	257104615	3000	3000	3000	3000	0
44	20240628	184200	257104615	3000	3000	3000	3000	0
45	20240628	184100	257104615	3000	3000	3000	3000	0
46	20240628	184000	257104615	3000	3000	3000	3000	0
47	20240628	183900	257104615	3000	3000	3000	3000	0
48	20240628	183800	257104615	3000	3000	3000	3000	0
49	20240628	183700	257104615	3000	3000	3000	3000	0
50	20240628	183600	257104615	3000	3000	3000	3000	0
51	20240628	183500	257104615	3000	3000	3000	3000	0
52	20240628	183400	257104615	3000	3000	3000	3000	0
53	20240628	183300	257104615	3000	3000	3000	3000	0
54	20240628	183200	257104615	3000	3000	3000	3000	0
55	20240628	183100	257104615	3000	3000	3000	3000	0
56	20240628	183000	257104615	3000	3000	3000	3000	0
57	20240628	182900	257104615	3000	3000	3000	3000	0
58	20240628	182800	257104615	3000	3000	3000	3000	0
59	20240628	182700	257104615	3000	3000	3000	3000	0
60	20240628	182600	257104615	3000	3000	3000	3000	0
61	20240628	182500	257104615	3000	3000	3000	3000	0
62	20240628	182400	257104615	3000	3000	3000	3000	7199
63	20240628	182300	257104615	3000	3000	3000	3000	0
64	20240628	182200	257104615	3000	3000	3000	3000	0
65	20240628	182100	257104615	3000	3000	3000	3000	0
66	20240628	182000	257104615	3000	3000	3000	3000	0
67	20240628	181900	257104615	3000	3000	3000	3000	0
68	20240628	181800	257104615	3000	3000	3000	3000	0
69	20240628	181700	257104615	3000	3000	3000	3000	0
70	20240628	181600	257104615	3000	3000	3000	3000	0
71	20240628	181500	257104615	3000	3000	3000	3000	0
72	20240628	181400	257104615	3000	3000	3000	3000	0
73	20240628	181300	257104615	3000	3000	3000	3000	0
74	20240628	181200	257104615	3000	3000	3000	3000	0
75	20240628	181100	257104615	3000	3000	3000	3000	0
76	20240628	181000	257104615	3000	3000	3000	3000	0
77	20240628	180900	257104615	3000	3000	3000	3000	0
78	20240628	180800	257104615	3000	3000	3000	3000	0
79	20240628	180700	257104615	3000	3000	3000	3000	0
80	20240628	180600	257104615	3000	3000	3000	3000	0
81	20240628	180500	257104615	3000	3000	3000	3000	0
82	20240628	180400	257104615	3000	3000	3000	3000	0
83	20240628	180300	257104615	3000	3000	3000	3000	0
84	20240628	180200	257104615	3000	3000	3000	3000	0
85	20240628	180100	257104615	3000	3000	3000	3000	0
86	20240628	180000	257104615	3000	3000	3000	3000	0
87	20240628	175900	257104615	3000	3000	3000	3000	0
88	20240628	175800	257104615	3000	3000	3000	3000	0
89	20240628	175700	257104615	3000	3000	3000	3000	0
90	20240628	175600	257104615	3000	3000	3000	3000	0
91	20240628	175500	257104615	3000	3000	3000	3000	0
92	20240628	175400	257104615	3000	3000	3000	3000	7199
93	20240628	175300	257104615	3000	3000	3000	3000	0
94	20240628	175200	257104615	3000	3000	3000	3000	0
95	20240628	175100	257104615	3000	3000	3000	3000	0
96	20240628	175000	257104615	3000	3000	3000	3000	0
97	20240628	174900	257104615	3000	3000	3000	3000	0
98	20240628	174800	257104615	3000	3000	3000	3000	0
99	20240628	174700	257104615	3000	3000	3000	3000	0
100	20240628	174600	257104615	3000	3000	3000	3000	0
101	20240628	174500	257104615	3000	3000	3000	3000	0
102	20240628	174400	257104615	3000	3000	3000	3000	0
103	20240628	174300	257104615	3000	3000	3000	3000	0
104	20240628	174200	257104615	3000	3000	3000	3000	0
105	20240628	174100	257104615	3000	3000	3000	3000	0
106	20240628	174000	257104615	3000	3000	3000	3000	0
107	20240628	173900	257104615	3000	3000	3000	3000	0
108	20240628	173800	257104615	3000	3000	3000	3000	0
109	20240628	173700	257104615	3000	3000	3000	3000	0
110	20240628	173600	257104615	3000	3000	3000	3000	0
111	20240628	173500	257104615	3000	3000	3000	3000	0
112	20240628	173400	257104615	3000	3000	3000	3000	0
113	20240628	173300	257104615	3000	3000	3000	3000	0
114	20240628	173200	257104615	3000	3000	3000	3000	0
115	20240628	173100	257104615	3000	3000	3000	3000	0
116	20240628	173000	257104615	3000	3000	3000	3000	0
117	20240628	172900	257104615	3000	3000	3000	3000	0
118	20240628	172800	257104615	3000	3000	3000	3000	0
119	20240628	172700	257104615	3000	3000	3000	3000	0
120	20240628	172600	257104615	3000	3000	3000	3000	0
121	20240628	172500	257104615	3000	3000	3000	3000	0
122	20240628	172400	257104615	3000	3000	3000	3000	7199
123	20240628	172300	257104615	3000	3000	3000	3000	0
124	20240628	172200	257104615	3000	3000	3000	3000	0
125	20240628	172100	257104615	3000	3000	3000	3000	0
126	20240628	172000	257104615	3000	3000	3000	3000	0
127	20240628	171900	257104615	3000	3000	3000	3000	0
128	20240628	171800	257104615	3000	3000	3000	3000	0
129	20240628	171700	257104615	3000	3000	3000	3000	0
130	20240628	171600	257104615	3000	3000	3000	3000	0
131	20240628	171500	257104615	3000	3000	3000	3000	0
132	20240628	171400	257104615	3000	3000	3000	3000	0
133	20240628	171300	257104615	3000	3000	3000	3000	0
134	20240628	171200	257104615	3000	3000	3000	3000	0
135	20240628	171100	257104615	3000	3000	3000	3000	0
136	20240628	171000	257104615	3000	3000	3000	3000	0
137	20240628	170900	257104615	3000	3000	3000	3000	0
138	20240628	170800	257104615	3000	3000	3000	3000	0
139	20240628	170700	257104615	3000	3000	3000	3000	0
140	20240628	170600	257104615	3000	3000	3000	3000	0
141	20240628	170500	257104615	3000	3000	3000	3000	0
142	20240628	170400	257104615	3000	3000	3000	3000	0
143	20240628	170300	257104615	3000	3000	3000	3000	0
144	20240628	170200	257104615	3000	3000	3000	3000	0
145	20240628	170100	257104615	3000	3000	3000	3000	0
146	20240628	170000	257104615	3000	3000	3000	3000	0
147	20240628	165900	257104615	3000	3000	3000	3000	0
148	20240628	165800	257104615	3000	3000	3000	3000	0
149	20240628	165700	257104615	3000	3000	3000	3000	0
150	20240628	165600	257104615	3000	3000	3000	3000	0
151	20240628	165500	257104615	3000	3000	3000	3000	0
152	20240628	165400	257104615	3000	3000	3000	3000	7199
153	20240628	165300	257104615	3000	3000	3000	3000	0
154	20240628	165200	257104615	3000	3000	3000	3000	0
155	20240628	165100	257104615	3000	3000	3000	3000	0
156	20240628	165000	257104615	3000	3000	3000	3000	0
157	20240628	164900	257104615	3000	3000	3000	3000	0
158	20240628	164800	257104615	3000	3000	3000	3000	0
159	20240628	164700	257104615	3000	3000	3000	3000	0
160	20240628	164600	257104615	3000	3000	3000	3000	0
161	20240628	164500	257104615	3000	3000	3000	3000	0
162	20240628	164400	257104615	3000	3000	3000	3000	0
163	20240628	164300	257104615	3000	3000	3000	3000	0
164	20240628	164200	257104615	3000	3000	3000	3000	0
165	20240628	164100	257104615	3000	3000	3000	3000	0
166	20240628	164000	257104615	3000	3000	3000	3000	0
167	20240628	163900	257104615	3000	3000	3000	3000	0
168	20240628	163800	257104615	3000	3000	3000	3000	0
169	20240628	163700	257104615	3000	3000	3000	3000	0
170	20240628	163600	257104615	3000	3000	3000	3000	0
171	20240628	163500	257104615	3000	3000	3000	3000	0
172	20240628	163400	257104615	3000	3000	3000	3000	0
173	20240628	163300	257104615	3000	3000	3000	3000	0
174	20240628	163200	257104615	3000	3000	3000	3000	0
175	20240628	163100	257104615	3000	3000	3000	3000	0
176	20240628	163000	257104615	3000	3000	3000	3000	0
177	20240628	162900	257104615	3000	3000	3000	3000	0
178	20240628	162800	257104615	3000	3000	3000	3000	0
179	20240628	162700	257104615	3000	3000	3000	3000	0
180	20240628	162600	257104615	3000	3000	3000	3000	0
181	20240628	162500	257104615	3000	3000	3000	3000	0
182	20240628	162400	257104615	3000	3000	3000	3000	7199
183	20240628	162300	257104615	3000	3000	3000	3000	0
184	20240628	162200	257104615	3000	3000	3000	3000	0
185	20240628	162100	257104615	3000	3000	3000	3000	0
186	20240628	162000	257104615	3000	3000	3000	3000	0
187	20240628	161900	257104615	3000	3000	3000	3000	0
188	20240628	161800	257104615	3000	3000	3000	3000	0
189	20240628	161700	257104615	3000	3000	3000	3000	0
190	20240628	161600	257104615	3000	3000	3000	3000	0
191	20240628	161500	257104615	3000	3000	3000	3000	0
192	20240628	161400	257104615	3000	3000	3000	3000	0
193	20240628	161300	257104615	3000	3000	3000	3000	0
194	20240628	161200	257104615	3000	3000	3000	3000	0
195	20240628	161100	257104615	3000	3000	3000	3000	0
196	20240628	161000	257104615	3000	3000	3000	3000	0
197	20240628	160900	257104615	3000	3000	3000	3000	0
198	20240628	160800	257104615	3000	3000	3000	3000	0
199	20240628	160700	257104615	3000	3000	3000	3000	0
200	20240628	160600	257104615	3000	3000	3000	3000	0
201	20240628	160500	257104615	3000	3000	3000	3000	0
202	20240628	160400	257104615	3000	3000	3000	3000	0
203	20240628	160300	257104615	3000	3000	3000	3000	0
204	20240628	160200	257104615	3000	3000	3000	3000	0
205	20240628	160100	257104615	3000	3000	3000	3000	0
206	20240628	160000	257104615	3000	3000	3000	3000	0
207	20240628	155900	257104615	3000	3000	3000	3000	0
208	20240628	155800	257104615	3000	3000	3000	3000	0
209	20240628	155700	257104615	3000	3000	3000	3000	0
210	20240628	155600	257104615	3000	3000	3000	3000	0
211	20240628	155500	257104615	3000	3000	3000	3000	0
212	20240628	155400	257104615	3000	3000	3000	3000	7199
213	20240628	155300	257104615	3000	3000	3000	3000	0
214	20240628	155200	257104615	3000	3000	3000	3000	0
215	20240628	155100	257104615	3000	3000	3000	3000	0
216	20240628	155000	257104615	3000	3000	3000	3000	0
217	20240628	154900	257104615	3000	3000	3000	3000	0
218	20240628	154800	257104615	3000	3000	3000	3000	0
219	20240628	154700	257104615	3000	3000	3000	3000	0
220	20240628	154600	257104615	3000	3000	3000	3000	0
221	20240628	154500	257104615	3000	3000	3000	3000	0
222	20240628	154400	257104615	3000	3000	3000	3000	0
223	20240628	154300	257104615	3000	3000	3000	3000	0
224	20240628	154200	257104615	3000	3000	3000	3000	0
225	20240628	154100	257104615	3000	3000	3000	3000	0
226	20240628	154000	257104615	3000	3000	3000	3000	0
227	20240628	153900	257104615	3000	3000	3000	3000	0
228	20240628	153800	257104615	3000	3000	3000	3000	0
229	20240628	153700	257104615	3000	3000	3000	3000	0
230	20240628	153600	257104615	3000	3000	3000	3000	0
231	20240628	153500	257104615	3000	3000	3000	3000	0
232	20240628	153400	257104615	3000	3000	3000	3000	0
233	20240628	153300	257104615	3000	3000	3000	3000	0
234	20240628	153200	257104615	3000	3000	3000	3000	0
235	20240628	153100	257104615	3000	3000	3000	3000	0
236	20240628	153000	257104615	3000	3000	3000	3000	7199
237	20240628	152900	235507615	2975	2975	2975	2975	0
238	20240628	152800	235507615	2975	2975	2975	2975	0
239	20240628	152700	235507615	2975	2975	2975	2975	0
240	20240628	152600	235507615	2975	2975	2975	2975	0
241	20240628	152500	235507615	2975	2975	2975	2975	0
242	20240628	152400	235507615	2975	2975	2975	2975	0
243	20240628	152300	235507615	2975	2975	2975	2975	0
244	20240628	152200	235507615	2975	2975	2975	2975	0
245	20240628	152100	235507615	2975	2975	2975	2975	0
246	20240628	152000	235507615	2975	2975	2975	2975	0
247	20240628	151900	235507615	2975	2980	2980	2975	18
248	20240628	151800	235454035	2980	2975	2980	2975	129
249	20240628	151700	235069745	2980	2975	2980	2975	297
250	20240628	151600	234185655	2975	2975	2975	2975	60
251	20240628	151500	234007155	2980	2980	2980	2975	158
252	20240628	151400	233536400	2975	2975	2975	2975	7
253	20240628	151300	233515575	2975	2980	2980	2975	7
254	20240628	151200	233494745	2980	2975	2980	2975	93
255	20240628	151100	233217975	2975	2980	2980	2975	92
256	20240628	151000	232943845	2975	2975	2980	2975	55
257	20240628	150900	232780215	2980	2975	2980	2975	66
258	20240628	150800	232583565	2975	2975	2975	2975	8
259	20240628	150700	232559765	2980	2975	2980	2975	8
260	20240628	150600	232535955	2980	2980	2980	2975	55
261	20240628	150500	232372090	2980	2980	2980	2980	26
262	20240628	150400	232294610	2980	2980	2980	2980	84
263	20240628	150300	232044290	2985	2990	2990	2985	31
264	20240628	150200	231951710	2985	2985	2985	2985	1613
265	20240628	150100	227136905	2985	2985	2985	2985	6
266	20240628	150000	227118995	2985	2985	2985	2985	6
267	20240628	145900	227101085	2985	2985	2985	2985	0
268	20240628	145800	227101085	2985	2985	2985	2985	47
269	20240628	145700	226960790	2985	2985	2985	2985	0
270	20240628	145600	226960790	2985	2975	2985	2975	1935
271	20240628	145500	221187515	2975	2975	2975	2975	7
272	20240628	145400	221166690	2975	2980	2980	2975	216
273	20240628	145300	220523040	2975	2975	2975	2975	6
274	20240628	145200	220505190	2975	2975	2980	2975	15
275	20240628	145100	220460560	2975	2970	2975	2970	189
276	20240628	145000	219898470	2970	2970	2970	2970	6
277	20240628	144900	219880650	2970	2970	2970	2970	26
278	20240628	144800	219803430	2970	2970	2970	2970	7
279	20240628	144700	219782640	2970	2975	2975	2970	3783
280	20240628	144600	208528245	2975	2975	2975	2975	259
281	20240628	144500	207757720	2975	2975	2975	2975	93
282	20240628	144400	207481045	2975	2980	2980	2975	237
283	20240628	144300	206775820	2975	2975	2980	2975	75
284	20240628	144200	206552665	2975	2975	2975	2975	7
285	20240628	144100	206531840	2980	2980	2980	2980	273
286	20240628	144000	205718300	2980	2985	2985	2980	114
287	20240628	143900	205378080	2985	2980	2985	2980	41
288	20240628	143800	205255725	2980	2980	2980	2980	7
289	20240628	143700	205234865	2980	2980	2980	2980	111
290	20240628	143600	204904085	2975	2975	2975	2975	6
291	20240628	143500	204886235	2975	2975	2975	2975	7
292	20240628	143400	204865410	2975	2975	2975	2975	14
293	20240628	143300	204823760	2975	2975	2975	2975	6
294	20240628	143200	204805910	2975	2975	2975	2975	6
295	20240628	143100	204788060	2985	2975	2985	2975	1007
296	20240628	143000	201782235	2975	2980	2980	2975	143
297	20240628	142900	201356110	2980	2980	2980	2980	3190
298	20240628	142800	191849910	2980	2980	2980	2980	13
299	20240628	142700	191811170	2980	2980	2980	2980	7
300	20240628	142600	191790310	2980	2980	2980	2980	6
301	20240628	142500	191772430	2980	2985	2985	2980	118
302	20240628	142400	191420230	2980	2980	2985	2980	18
303	20240628	142300	191366555	2980	2985	2985	2980	1007
304	20240628	142200	188360695	2980	2980	2980	2980	58
305	20240628	142100	188187855	2980	2980	2980	2980	7
306	20240628	142000	188166995	2980	2980	2980	2980	7
307	20240628	141900	188146135	2980	2980	2980	2980	110
308	20240628	141800	187818335	2980	2980	2980	2980	8
309	20240628	141700	187794495	2980	2980	2980	2980	6
310	20240628	141600	187776615	2980	2980	2980	2980	6
311	20240628	141500	187758735	2980	2980	2980	2980	13
312	20240628	141400	187719995	2980	2980	2980	2980	7
313	20240628	141300	187699135	2980	2980	2980	2980	6
314	20240628	141200	187681255	2980	2980	2980	2980	7
315	20240628	141100	187660395	2980	2980	2980	2980	7
316	20240628	141000	187639535	2980	2980	2980	2980	6
317	20240628	140900	187621655	2980	2980	2980	2980	13
318	20240628	140800	187582915	2980	2980	2980	2980	6
319	20240628	140700	187565035	2980	2980	2980	2980	8
320	20240628	140600	187541195	2980	2980	2980	2980	6
321	20240628	140500	187523315	2980	2980	2980	2980	6
322	20240628	140400	187505435	2980	2980	2980	2980	810
323	20240628	140300	185091635	2980	2980	2980	2980	13
324	20240628	140200	185052895	2980	2980	2980	2980	6
325	20240628	140100	185035015	2985	2980	2985	2980	811
326	20240628	140000	182618210	2985	2985	2985	2980	19
327	20240628	135900	182561515	2985	2985	2985	2985	6
328	20240628	135800	182543605	2980	2990	2990	2980	373
329	20240628	135700	181428790	2990	2990	2990	2990	12
330	20240628	135600	181392910	2995	2995	2995	2995	0
331	20240628	135500	181392910	2995	2995	2995	2995	0
332	20240628	135400	181392910	2995	2995	2995	2995	0
333	20240628	135300	181392910	2995	2990	2995	2990	1066
334	20240628	135200	178203170	2980	2980	2980	2980	2
335	20240628	135100	178197210	2980	2980	2980	2980	0
336	20240628	135000	178197210	2980	2980	2980	2980	56
337	20240628	134900	178030330	2980	2980	2980	2980	10
338	20240628	134800	178000530	2980	2980	2980	2975	132
339	20240628	134700	177607200	2975	2980	2980	2975	27
340	20240628	134600	177526775	2980	2975	2980	2975	106
341	20240628	134500	177210925	2975	2975	2980	2975	267
342	20240628	134400	176416490	2975	2975	2975	2975	65
343	20240628	134300	176223115	2980	2980	2980	2980	4
344	20240628	134200	176211195	2980	2985	2985	2980	149
345	20240628	134100	175767170	2980	2980	2980	2980	6
346	20240628	134000	175749290	2980	2980	2980	2980	8
347	20240628	133900	175725450	2980	2975	2980	2975	14
348	20240628	133800	175683770	2975	2980	2980	2975	81
349	20240628	133700	175442405	2980	2980	2980	2980	25
350	20240628	133600	175367905	2980	2980	2980	2980	8
351	20240628	133500	175344065	2980	2980	2980	2980	6
352	20240628	133400	175326185	2980	2985	2985	2980	8
353	20240628	133300	175302340	2980	2980	2980	2980	12
354	20240628	133200	175266580	2990	2990	2990	2990	2
355	20240628	133100	175260600	2990	2990	2990	2990	1
356	20240628	133000	175257610	2980	2980	2980	2980	1782
357	20240628	132900	169947250	2990	2990	2990	2990	100
358	20240628	132800	169648250	2990	2990	2990	2990	0
359	20240628	132700	169648250	2990	2990	2990	2990	400
360	20240628	132600	168452250	2985	2985	2985	2985	1
361	20240628	132500	168449265	2985	2985	2985	2985	0
362	20240628	132400	168449265	2985	2985	2985	2985	97
363	20240628	132300	168159720	2985	2985	2985	2985	0
364	20240628	132200	168159720	2985	2985	2985	2985	405
365	20240628	132100	166950795	2985	2985	2985	2985	13
366	20240628	132000	166911990	2985	2985	2985	2985	1
367	20240628	131900	166909005	2985	2980	2985	2980	375
368	20240628	131800	165789830	2980	2980	2980	2980	13
369	20240628	131700	165751090	2980	2980	2980	2980	0
370	20240628	131600	165751090	2980	2980	2980	2980	378
371	20240628	131500	164624650	2975	2975	2975	2975	6
372	20240628	131400	164606800	2975	2975	2980	2975	319
373	20240628	131300	163657770	2975	2975	2975	2975	56
374	20240628	131200	163491170	2975	2975	2975	2975	7
375	20240628	131100	163470345	2980	2975	2980	2975	657
376	20240628	131000	161512520	2980	2975	2980	2975	116
377	20240628	130900	161166880	2975	2975	2975	2975	6
378	20240628	130800	161149030	2975	2975	2975	2975	13
379	20240628	130700	161110355	2975	2975	2975	2975	6
380	20240628	130600	161092505	2980	2975	2980	2975	14
381	20240628	130500	161050825	2975	2975	2975	2975	76
382	20240628	130400	160824725	2980	2980	2980	2975	17
383	20240628	130300	160774095	2975	2980	2980	2975	17
384	20240628	130200	160723470	2975	2975	2980	2975	20
385	20240628	130100	160663945	2980	2980	2980	2980	38
386	20240628	130000	160550705	2980	2980	2980	2980	7
387	20240628	125900	160529845	2980	2980	2980	2980	41
388	20240628	125800	160407665	2980	2980	2980	2980	7
389	20240628	125700	160386805	2980	2980	2980	2980	52
390	20240628	125600	160231845	2980	2980	2980	2980	13
391	20240628	125500	160193105	2980	2980	2980	2980	8
392	20240628	125400	160169265	2980	2985	2985	2980	7641
393	20240628	125300	137388410	2985	2985	2985	2985	6
394	20240628	125200	137370500	2985	2985	2985	2985	7
395	20240628	125100	137349605	2985	2990	2990	2985	474
396	20240628	125000	135932375	2985	2985	2985	2985	13
397	20240628	124900	135893570	2990	2985	2990	2985	18
398	20240628	124800	135839790	2985	2985	2985	2985	7
399	20240628	124700	135818895	2985	2985	2985	2985	6
400	20240628	124600	135800985	2985	2985	2985	2985	7
401	20240628	124500	135780090	2985	2990	2990	2985	126
402	20240628	124400	135403380	2985	2985	2985	2985	14
403	20240628	124300	135361590	2990	2985	2990	2985	113
404	20240628	124200	135023750	2990	2985	2990	2985	27
405	20240628	124100	134943055	2985	2985	2985	2985	66
406	20240628	124000	134746045	2985	2985	2990	2985	105
407	20240628	123900	134432160	2985	2985	2985	2985	7
408	20240628	123800	134411265	2985	2985	2985	2985	14
409	20240628	123700	134369475	2985	2985	2985	2985	6
410	20240628	123600	134351565	2985	2990	2990	2985	21
411	20240628	123500	134288805	2985	2985	2985	2985	7
412	20240628	123400	134267910	2985	2985	2985	2985	6
413	20240628	123300	134250000	2990	2985	2990	2985	9
414	20240628	123200	134223120	2985	2985	2985	2985	8
415	20240628	123100	134199240	2985	2985	2985	2985	13
416	20240628	123000	134160435	2985	2985	2990	2985	184
417	20240628	122900	133610655	2985	2985	2985	2985	6
418	20240628	122800	133592745	2985	2985	2985	2985	7
419	20240628	122700	133571850	2990	2985	2990	2985	7
420	20240628	122600	133550950	2985	2985	2985	2985	8
421	20240628	122500	133527070	2985	2985	2985	2985	12
422	20240628	122400	133491250	2985	2985	2985	2985	7
423	20240628	122300	133470355	2985	2985	2985	2985	6
424	20240628	122200	133452445	2985	2985	2985	2985	7
425	20240628	122100	133431550	2985	2985	2985	2985	7
426	20240628	122000	133410655	2985	2985	2985	2985	6
427	20240628	121900	133392745	2985	2985	2985	2985	13
428	20240628	121800	133353940	2985	2985	2985	2985	7
429	20240628	121700	133333045	2990	2990	2990	2990	6
430	20240628	121600	133315105	2990	2990	2990	2990	6
431	20240628	121500	133297165	2990	2990	2990	2990	8
432	20240628	121400	133273245	2990	2990	2990	2990	47
433	20240628	121300	133132715	2990	2990	2990	2990	53
434	20240628	121200	132974245	2990	2995	2995	2990	122
435	20240628	121100	132608885	2985	2985	2985	2985	0
436	20240628	121000	132608885	2985	2985	2985	2985	0
437	20240628	120900	132608885	2985	2985	2985	2985	0
438	20240628	120800	132608885	2985	2990	2990	2985	12
439	20240628	120700	132573035	2990	2985	2990	2985	243
440	20240628	120600	131846590	2985	2985	2985	2985	6
441	20240628	120500	131828680	2985	2985	2985	2985	6
442	20240628	120400	131810770	2990	2985	2990	2985	508
443	20240628	120300	130291890	2985	2985	2985	2985	6
444	20240628	120200	130273980	2985	2985	2985	2985	7
445	20240628	120100	130253085	2985	2985	2990	2985	112
446	20240628	120000	129918265	2990	2985	2990	2985	343
447	20240628	115900	128892735	2990	2985	2990	2985	8
448	20240628	115800	128868850	2985	2985	2985	2985	0
449	20240628	115700	128868850	2985	2985	2985	2985	1
450	20240628	115600	128865865	2985	2990	2990	2985	332
451	20240628	115500	127873745	2985	2985	2985	2985	14
452	20240628	115400	127831955	2985	2985	2985	2985	10
453	20240628	115300	127802105	2985	2990	2990	2985	4
454	20240628	115200	127790160	2990	2990	2990	2985	1019
455	20240628	115100	124743380	2990	2990	2990	2990	460
456	20240628	115000	123367980	2990	2990	2990	2990	158
457	20240628	114900	122895560	2990	2990	2990	2990	13
458	20240628	114800	122856690	2995	2990	2995	2990	15
459	20240628	114700	122811800	2990	2990	2990	2990	2411
460	20240628	114600	115602910	2990	2995	2995	2990	7
461	20240628	114500	115581975	2990	2990	2990	2990	6
462	20240628	114400	115564035	2990	2995	2995	2990	12
463	20240628	114300	115528130	2990	2990	2990	2990	6
464	20240628	114200	115510190	2990	2990	2990	2990	14
465	20240628	114100	115468330	2990	2995	2995	2990	332
466	20240628	114000	114474150	2990	2990	2990	2990	6
467	20240628	113900	114456210	2990	2990	2990	2990	7
468	20240628	113800	114435280	2990	2990	2990	2990	10
469	20240628	113700	114405380	2995	2995	3000	2995	131
470	20240628	113600	114013030	2995	2995	2995	2995	24
471	20240628	113500	113941150	2995	2995	2995	2995	16
472	20240628	113400	113893230	2995	2995	2995	2995	44
473	20240628	113300	113761450	2995	2995	2995	2995	6
474	20240628	113200	113743480	2995	2995	2995	2995	627
475	20240628	113100	111865615	2995	2995	2995	2995	17
476	20240628	113000	111814700	2995	2995	2995	2995	1314
477	20240628	112900	107879270	2995	2995	2995	2995	6
478	20240628	112800	107861300	3000	2995	3000	2995	113
479	20240628	112700	107522330	2995	2995	2995	2995	7
480	20240628	112600	107501365	2995	3000	3000	2995	9
481	20240628	112500	107474395	2995	2995	2995	2995	7
482	20240628	112400	107453430	2995	2995	2995	2995	13
483	20240628	112300	107414495	2995	2995	2995	2995	7
484	20240628	112200	107393530	2995	2995	2995	2995	6
485	20240628	112100	107375560	2995	2995	2995	2995	76
486	20240628	112000	107147940	2995	2995	2995	2995	7
487	20240628	111900	107126975	2995	2995	2995	2995	7
488	20240628	111800	107106010	2995	2995	2995	2995	13
489	20240628	111700	107067075	2995	2995	2995	2995	97
490	20240628	111600	106776560	2995	2995	2995	2995	17
491	20240628	111500	106725645	2995	3000	3000	2995	1309
492	20240628	111400	102798675	3000	3000	3000	3000	240
493	20240628	111300	102078675	3000	3000	3000	3000	6
494	20240628	111200	102060675	3000	3000	3000	3000	13
495	20240628	111100	102021675	3000	3000	3000	3000	106
496	20240628	111000	101703675	3000	3000	3000	3000	7
497	20240628	110900	101682675	3000	3000	3000	3000	7
498	20240628	110800	101661675	3005	3005	3005	3005	1140
499	20240628	110700	98235975	3005	3005	3005	3005	305
500	20240628	110600	97319450	3005	3005	3010	3005	60
501	20240628	110500	97138970	3005	3005	3005	3005	6
502	20240628	110400	97120940	3005	3005	3005	3005	6
503	20240628	110300	97102910	3005	3005	3010	3005	72
504	20240628	110200	96886235	3005	3005	3005	3005	319
505	20240628	110100	95927640	3005	3005	3005	3005	3
506	20240628	110000	95918625	3005	3005	3005	3005	243
507	20240628	105900	95188410	3005	3010	3010	3005	31
508	20240628	105800	95095105	3005	3005	3005	3005	20
509	20240628	105700	95035005	3005	3005	3005	3005	1
510	20240628	105600	95032000	3005	3005	3005	3005	0
511	20240628	105500	95032000	3005	3005	3005	3005	2
512	20240628	105400	95025990	3015	3015	3015	3015	0
513	20240628	105300	95025990	3015	3015	3015	3015	0
514	20240628	105200	95025990	3015	3015	3015	3015	0
515	20240628	105100	95025990	3015	3015	3015	3015	0
516	20240628	105000	95025990	3015	3015	3015	3015	10
517	20240628	104900	94995840	3010	3010	3010	3010	1244
518	20240628	104800	91251400	3010	3010	3010	3010	619
519	20240628	104700	89388210	3015	3015	3015	3015	120
520	20240628	104600	89026410	3015	3015	3015	3015	2
521	20240628	104500	89020380	3010	3015	3015	3010	18
522	20240628	104400	88966170	3015	3015	3015	3015	1
523	20240628	104300	88963155	3015	3015	3015	3015	30
524	20240628	104200	88872705	3015	3010	3015	3010	93
525	20240628	104100	88592770	3010	3010	3010	3010	5
526	20240628	104000	88577720	3010	3015	3015	3005	230
527	20240628	103900	87885315	3010	3010	3010	3010	955
528	20240628	103800	85010765	3010	3010	3010	3010	0
529	20240628	103700	85010765	3010	3010	3010	3010	1
530	20240628	103600	85007755	3010	3010	3010	3010	153
531	20240628	103500	84547225	3010	3010	3010	3010	473
532	20240628	103400	83123495	3015	3015	3015	3015	40
533	20240628	103300	83002895	3010	3010	3010	3010	0
534	20240628	103200	83002895	3010	3015	3015	3010	407
535	20240628	103100	81777790	3010	3010	3010	3010	11
536	20240628	103000	81744680	3010	3010	3010	3010	181
537	20240628	102900	81199870	3010	3015	3015	3010	55
538	20240628	102800	81034275	3010	3005	3010	3005	328
539	20240628	102700	80047395	3015	3005	3015	3005	3549
540	20240628	102600	69377610	3005	3005	3005	3005	1145
541	20240628	102500	65936885	3005	3005	3005	3005	107
542	20240628	102400	65615350	3000	3000	3000	3000	199
543	20240628	102300	65018350	3000	3000	3000	3000	96
544	20240628	102200	64730350	3000	3000	3005	3000	1886
545	20240628	102100	59071795	3000	3000	3000	3000	89
546	20240628	102000	58804795	3000	3000	3000	3000	3
547	20240628	101900	58795795	3000	3000	3000	3000	1
548	20240628	101800	58792795	3000	3000	3000	3000	15
549	20240628	101700	58747795	2995	2995	2995	2995	299
550	20240628	101600	57852290	2995	2995	2995	2995	1
551	20240628	101500	57849295	2995	2995	2995	2995	0
552	20240628	101400	57849295	2995	2995	2995	2995	40
553	20240628	101300	57729495	2995	2995	2995	2995	0
554	20240628	101200	57729495	2995	2995	2995	2995	0
555	20240628	101100	57729495	2995	2995	2995	2995	0
556	20240628	101000	57729495	2995	2995	2995	2995	33
557	20240628	100900	57630660	2990	2990	2990	2990	0
558	20240628	100800	57630660	2990	2990	2990	2990	1
559	20240628	100700	57627670	2990	2990	2990	2990	0
560	20240628	100600	57627670	2990	2990	2990	2990	100
561	20240628	100500	57328670	2990	2990	2990	2990	0
562	20240628	100400	57328670	2990	2990	2990	2990	30
563	20240628	100300	57238970	2990	2990	2990	2990	443
564	20240628	100200	55914400	2990	2995	2995	2990	32
565	20240628	100100	55818710	2995	2995	2995	2995	105
566	20240628	100000	55504235	2995	2995	2995	2995	4
567	20240628	095900	55492255	2995	2995	2995	2995	119
568	20240628	095800	55135850	2995	2995	2995	2995	0
569	20240628	095700	55135850	2995	2995	2995	2995	269
570	20240628	095600	54330195	2995	2995	2995	2995	200
571	20240628	095500	53731195	2995	2995	2995	2995	13
572	20240628	095400	53692260	2995	2995	2995	2995	0
573	20240628	095300	53692260	2995	2995	2995	2995	56
574	20240628	095200	53524540	2995	2995	2995	2995	6
575	20240628	095100	53506570	2995	2995	2995	2995	15
576	20240628	095000	53461645	2990	2990	2990	2990	1000
577	20240628	094900	50471645	2995	2990	2995	2990	54
578	20240628	094800	50310165	2990	2990	2990	2990	0
579	20240628	094700	50310165	2990	3000	3000	2990	303
580	20240628	094600	49404165	3000	3000	3000	3000	101
581	20240628	094500	49101165	3000	3000	3000	3000	56
582	20240628	094400	48933165	3000	3000	3000	3000	23
583	20240628	094300	48864165	3000	2995	3000	2995	331
584	20240628	094200	47872815	2995	2995	2995	2995	16
585	20240628	094100	47824895	2990	2990	2990	2990	455
586	20240628	094000	46464445	2990	2990	2990	2990	3
587	20240628	093900	46455475	2995	2995	2995	2995	374
588	20240628	093800	45335345	2995	2995	2995	2995	11
589	20240628	093700	45302400	2995	2995	2995	2995	676
590	20240628	093600	43277780	2995	2995	2995	2995	27
591	20240628	093500	43196915	2990	2990	2990	2990	0
592	20240628	093400	43196915	2990	2990	2990	2990	0
593	20240628	093300	43196915	2990	2990	2990	2990	9
594	20240628	093200	43170005	2990	3000	3000	2990	188
595	20240628	093100	42607075	3000	2995	3000	2995	1002
596	20240628	093000	39603140	2995	2995	2995	2995	20
597	20240628	092900	39543240	2995	2995	2995	2995	1
598	20240628	092800	39540245	2995	2995	2995	2995	4
599	20240628	092700	39528265	2990	2990	2990	2990	500
600	20240628	092600	38033265	2990	2990	2990	2990	20
601	20240628	092500	37973465	2990	2990	2990	2990	5
602	20240628	092400	37958515	2985	3000	3000	2985	100
603	20240628	092300	37659145	2990	2990	3000	2990	11
604	20240628	092200	37626240	3000	2990	3000	2990	1011
605	20240628	092100	34595555	2995	2995	2995	2995	261
606	20240628	092000	33813860	2990	2990	2990	2990	2
607	20240628	091900	33807880	2995	2985	2995	2985	1089
608	20240628	091800	30551775	2980	2980	2980	2980	11
609	20240628	091700	30518995	2980	2980	2980	2980	1723
610	20240628	091600	25384455	2980	2985	2985	2980	3
611	20240628	091500	25375505	2985	2980	2985	2980	75
612	20240628	091400	25151680	2985	2985	2985	2985	0
613	20240628	091300	25151680	2985	2985	2985	2980	3475
614	20240628	091200	14795975	2985	2990	2990	2985	1056
615	20240628	091100	11643565	2990	2990	2990	2990	0
616	20240628	091000	11643565	2990	2990	2990	2990	1
617	20240628	090900	11640575	2990	2985	2990	2985	501
618	20240628	090800	10145085	2985	2985	2985	2985	1
619	20240628	090700	10142100	2985	2985	2985	2985	491
620	20240628	090600	8676465	2985	2985	2985	2985	0
621	20240628	090500	8676465	2985	2985	2985	2985	586
622	20240628	090400	6927255	2985	2990	2990	2985	27
623	20240628	090300	6846640	2990	2985	2990	2985	300
624	20240628	090200	5950115	2980	2980	2980	2980	1
625	20240628	090100	5947135	2985	2990	2990	2980	1109
626	20240628	090000	2641725	2985	2985	2985	2985	885