KissMeData/024850/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	191100	712301535	2810	2810	2810	2810	1435
3	20240628	191000	712301535	2810	2810	2810	2810	0
4	20240628	190900	712301535	2810	2810	2810	2810	0
5	20240628	190800	712301535	2810	2810	2810	2810	0
6	20240628	190700	712301535	2810	2810	2810	2810	0
7	20240628	190600	712301535	2810	2810	2810	2810	0
8	20240628	190500	712301535	2810	2810	2810	2810	0
9	20240628	190400	712301535	2810	2810	2810	2810	0
10	20240628	190300	712301535	2810	2810	2810	2810	0
11	20240628	190200	712301535	2810	2810	2810	2810	0
12	20240628	190100	712301535	2810	2810	2810	2810	0
13	20240628	190000	712301535	2810	2810	2810	2810	0
14	20240628	185900	712301535	2810	2810	2810	2810	0
15	20240628	185800	712301535	2810	2810	2810	2810	0
16	20240628	185700	712301535	2810	2810	2810	2810	0
17	20240628	185600	712301535	2810	2810	2810	2810	0
18	20240628	185500	712301535	2810	2810	2810	2810	0
19	20240628	185400	712301535	2810	2810	2810	2810	0
20	20240628	185300	712301535	2810	2810	2810	2810	0
21	20240628	185200	712301535	2810	2810	2810	2810	0
22	20240628	185100	712301535	2810	2810	2810	2810	0
23	20240628	185000	712301535	2810	2810	2810	2810	0
24	20240628	184900	712301535	2810	2810	2810	2810	0
25	20240628	184800	712301535	2810	2810	2810	2810	0
26	20240628	184700	712301535	2810	2810	2810	2810	0
27	20240628	184600	712301535	2810	2810	2810	2810	0
28	20240628	184500	712301535	2810	2810	2810	2810	0
29	20240628	184400	712301535	2810	2810	2810	2810	0
30	20240628	184300	712301535	2810	2810	2810	2810	0
31	20240628	184200	712301535	2810	2810	2810	2810	0
32	20240628	184100	712301535	2810	2810	2810	2810	1435
33	20240628	184000	712301535	2810	2810	2810	2810	0
34	20240628	183900	712301535	2810	2810	2810	2810	0
35	20240628	183800	712301535	2810	2810	2810	2810	0
36	20240628	183700	712301535	2810	2810	2810	2810	0
37	20240628	183600	712301535	2810	2810	2810	2810	0
38	20240628	183500	712301535	2810	2810	2810	2810	0
39	20240628	183400	712301535	2810	2810	2810	2810	0
40	20240628	183300	712301535	2810	2810	2810	2810	0
41	20240628	183200	712301535	2810	2810	2810	2810	0
42	20240628	183100	712301535	2810	2810	2810	2810	0
43	20240628	183000	712301535	2810	2810	2810	2810	0
44	20240628	182900	712301535	2810	2810	2810	2810	0
45	20240628	182800	712301535	2810	2810	2810	2810	0
46	20240628	182700	712301535	2810	2810	2810	2810	0
47	20240628	182600	712301535	2810	2810	2810	2810	0
48	20240628	182500	712301535	2810	2810	2810	2810	0
49	20240628	182400	712301535	2810	2810	2810	2810	0
50	20240628	182300	712301535	2810	2810	2810	2810	0
51	20240628	182200	712301535	2810	2810	2810	2810	0
52	20240628	182100	712301535	2810	2810	2810	2810	0
53	20240628	182000	712301535	2810	2810	2810	2810	0
54	20240628	181900	712301535	2810	2810	2810	2810	0
55	20240628	181800	712301535	2810	2810	2810	2810	0
56	20240628	181700	712301535	2810	2810	2810	2810	0
57	20240628	181600	712301535	2810	2810	2810	2810	0
58	20240628	181500	712301535	2810	2810	2810	2810	0
59	20240628	181400	712301535	2810	2810	2810	2810	0
60	20240628	181300	712301535	2810	2810	2810	2810	0
61	20240628	181200	712301535	2810	2810	2810	2810	0
62	20240628	181100	712301535	2810	2810	2810	2810	1435
63	20240628	181000	712301535	2810	2810	2810	2810	0
64	20240628	180900	712301535	2810	2810	2810	2810	0
65	20240628	180800	712301535	2810	2810	2810	2810	0
66	20240628	180700	712301535	2810	2810	2810	2810	0
67	20240628	180600	712301535	2810	2810	2810	2810	0
68	20240628	180500	712301535	2810	2810	2810	2810	0
69	20240628	180400	712301535	2810	2810	2810	2810	0
70	20240628	180300	712301535	2810	2810	2810	2810	0
71	20240628	180200	712301535	2810	2810	2810	2810	0
72	20240628	180100	712301535	2810	2810	2810	2810	0
73	20240628	180000	712301535	2810	2810	2810	2810	0
74	20240628	175900	712301535	2810	2810	2810	2810	0
75	20240628	175800	712301535	2810	2810	2810	2810	0
76	20240628	175700	712301535	2810	2810	2810	2810	0
77	20240628	175600	712301535	2810	2810	2810	2810	0
78	20240628	175500	712301535	2810	2810	2810	2810	0
79	20240628	175400	712301535	2810	2810	2810	2810	0
80	20240628	175300	712301535	2810	2810	2810	2810	0
81	20240628	175200	712301535	2810	2810	2810	2810	0
82	20240628	175100	712301535	2810	2810	2810	2810	0
83	20240628	175000	712301535	2810	2810	2810	2810	0
84	20240628	174900	712301535	2810	2810	2810	2810	0
85	20240628	174800	712301535	2810	2810	2810	2810	0
86	20240628	174700	712301535	2810	2810	2810	2810	0
87	20240628	174600	712301535	2810	2810	2810	2810	0
88	20240628	174500	712301535	2810	2810	2810	2810	0
89	20240628	174400	712301535	2810	2810	2810	2810	0
90	20240628	174300	712301535	2810	2810	2810	2810	0
91	20240628	174200	712301535	2810	2810	2810	2810	0
92	20240628	174100	712301535	2810	2810	2810	2810	1435
93	20240628	174000	712301535	2810	2810	2810	2810	0
94	20240628	173900	712301535	2810	2810	2810	2810	0
95	20240628	173800	712301535	2810	2810	2810	2810	0
96	20240628	173700	712301535	2810	2810	2810	2810	0
97	20240628	173600	712301535	2810	2810	2810	2810	0
98	20240628	173500	712301535	2810	2810	2810	2810	0
99	20240628	173400	712301535	2810	2810	2810	2810	0
100	20240628	173300	712301535	2810	2810	2810	2810	0
101	20240628	173200	712301535	2810	2810	2810	2810	0
102	20240628	173100	712301535	2810	2810	2810	2810	0
103	20240628	173000	712301535	2810	2810	2810	2810	0
104	20240628	172900	712301535	2810	2810	2810	2810	0
105	20240628	172800	712301535	2810	2810	2810	2810	0
106	20240628	172700	712301535	2810	2810	2810	2810	0
107	20240628	172600	712301535	2810	2810	2810	2810	0
108	20240628	172500	712301535	2810	2810	2810	2810	0
109	20240628	172400	712301535	2810	2810	2810	2810	0
110	20240628	172300	712301535	2810	2810	2810	2810	0
111	20240628	172200	712301535	2810	2810	2810	2810	0
112	20240628	172100	712301535	2810	2810	2810	2810	0
113	20240628	172000	712301535	2810	2810	2810	2810	0
114	20240628	171900	712301535	2810	2810	2810	2810	0
115	20240628	171800	712301535	2810	2810	2810	2810	0
116	20240628	171700	712301535	2810	2810	2810	2810	0
117	20240628	171600	712301535	2810	2810	2810	2810	0
118	20240628	171500	712301535	2810	2810	2810	2810	0
119	20240628	171400	712301535	2810	2810	2810	2810	0
120	20240628	171300	712301535	2810	2810	2810	2810	0
121	20240628	171200	712301535	2810	2810	2810	2810	0
122	20240628	171100	712301535	2810	2810	2810	2810	1435
123	20240628	171000	712301535	2810	2810	2810	2810	0
124	20240628	170900	712301535	2810	2810	2810	2810	0
125	20240628	170800	712301535	2810	2810	2810	2810	0
126	20240628	170700	712301535	2810	2810	2810	2810	0
127	20240628	170600	712301535	2810	2810	2810	2810	0
128	20240628	170500	712301535	2810	2810	2810	2810	0
129	20240628	170400	712301535	2810	2810	2810	2810	0
130	20240628	170300	712301535	2810	2810	2810	2810	0
131	20240628	170200	712301535	2810	2810	2810	2810	0
132	20240628	170100	712301535	2810	2810	2810	2810	0
133	20240628	170000	712301535	2810	2810	2810	2810	0
134	20240628	165900	712301535	2810	2810	2810	2810	0
135	20240628	165800	712301535	2810	2810	2810	2810	0
136	20240628	165700	712301535	2810	2810	2810	2810	0
137	20240628	165600	712301535	2810	2810	2810	2810	0
138	20240628	165500	712301535	2810	2810	2810	2810	0
139	20240628	165400	712301535	2810	2810	2810	2810	0
140	20240628	165300	712301535	2810	2810	2810	2810	0
141	20240628	165200	712301535	2810	2810	2810	2810	0
142	20240628	165100	712301535	2810	2810	2810	2810	0
143	20240628	165000	712301535	2810	2810	2810	2810	0
144	20240628	164900	712301535	2810	2810	2810	2810	0
145	20240628	164800	712301535	2810	2810	2810	2810	0
146	20240628	164700	712301535	2810	2810	2810	2810	0
147	20240628	164600	712301535	2810	2810	2810	2810	0
148	20240628	164500	712301535	2810	2810	2810	2810	0
149	20240628	164400	712301535	2810	2810	2810	2810	0
150	20240628	164300	712301535	2810	2810	2810	2810	0
151	20240628	164200	712301535	2810	2810	2810	2810	0
152	20240628	164100	712301535	2810	2810	2810	2810	1435
153	20240628	164000	712301535	2810	2810	2810	2810	0
154	20240628	163900	712301535	2810	2810	2810	2810	0
155	20240628	163800	712301535	2810	2810	2810	2810	0
156	20240628	163700	712301535	2810	2810	2810	2810	0
157	20240628	163600	712301535	2810	2810	2810	2810	0
158	20240628	163500	712301535	2810	2810	2810	2810	0
159	20240628	163400	712301535	2810	2810	2810	2810	0
160	20240628	163300	712301535	2810	2810	2810	2810	0
161	20240628	163200	712301535	2810	2810	2810	2810	0
162	20240628	163100	712301535	2810	2810	2810	2810	0
163	20240628	163000	712301535	2810	2810	2810	2810	0
164	20240628	162900	712301535	2810	2810	2810	2810	0
165	20240628	162800	712301535	2810	2810	2810	2810	0
166	20240628	162700	712301535	2810	2810	2810	2810	0
167	20240628	162600	712301535	2810	2810	2810	2810	0
168	20240628	162500	712301535	2810	2810	2810	2810	0
169	20240628	162400	712301535	2810	2810	2810	2810	0
170	20240628	162300	712301535	2810	2810	2810	2810	0
171	20240628	162200	712301535	2810	2810	2810	2810	0
172	20240628	162100	712301535	2810	2810	2810	2810	0
173	20240628	162000	712301535	2810	2810	2810	2810	0
174	20240628	161900	712301535	2810	2810	2810	2810	0
175	20240628	161800	712301535	2810	2810	2810	2810	0
176	20240628	161700	712301535	2810	2810	2810	2810	0
177	20240628	161600	712301535	2810	2810	2810	2810	0
178	20240628	161500	712301535	2810	2810	2810	2810	0
179	20240628	161400	712301535	2810	2810	2810	2810	0
180	20240628	161300	712301535	2810	2810	2810	2810	0
181	20240628	161200	712301535	2810	2810	2810	2810	0
182	20240628	161100	712301535	2810	2810	2810	2810	1435
183	20240628	161000	712301535	2810	2810	2810	2810	0
184	20240628	160900	712301535	2810	2810	2810	2810	0
185	20240628	160800	712301535	2810	2810	2810	2810	0
186	20240628	160700	712301535	2810	2810	2810	2810	0
187	20240628	160600	712301535	2810	2810	2810	2810	0
188	20240628	160500	712301535	2810	2810	2810	2810	0
189	20240628	160400	712301535	2810	2810	2810	2810	0
190	20240628	160300	712301535	2810	2810	2810	2810	0
191	20240628	160200	712301535	2810	2810	2810	2810	0
192	20240628	160100	712301535	2810	2810	2810	2810	0
193	20240628	160000	712301535	2810	2810	2810	2810	0
194	20240628	155900	712301535	2810	2810	2810	2810	0
195	20240628	155800	712301535	2810	2810	2810	2810	0
196	20240628	155700	712301535	2810	2810	2810	2810	0
197	20240628	155600	712301535	2810	2810	2810	2810	0
198	20240628	155500	712301535	2810	2810	2810	2810	0
199	20240628	155400	712301535	2810	2810	2810	2810	0
200	20240628	155300	712301535	2810	2810	2810	2810	0
201	20240628	155200	712301535	2810	2810	2810	2810	0
202	20240628	155100	712301535	2810	2810	2810	2810	0
203	20240628	155000	712301535	2810	2810	2810	2810	0
204	20240628	154900	712301535	2810	2810	2810	2810	0
205	20240628	154800	712301535	2810	2810	2810	2810	0
206	20240628	154700	712301535	2810	2810	2810	2810	0
207	20240628	154600	712301535	2810	2810	2810	2810	0
208	20240628	154500	712301535	2810	2810	2810	2810	0
209	20240628	154400	712301535	2810	2810	2810	2810	0
210	20240628	154300	712301535	2810	2810	2810	2810	0
211	20240628	154200	712301535	2810	2810	2810	2810	0
212	20240628	154100	712301535	2810	2810	2810	2810	1435
213	20240628	154000	712301535	2810	2810	2810	2810	0
214	20240628	153900	712301535	2810	2810	2810	2810	0
215	20240628	153800	712301535	2810	2810	2810	2810	0
216	20240628	153700	712301535	2810	2810	2810	2810	0
217	20240628	153600	712301535	2810	2810	2810	2810	0
218	20240628	153500	712301535	2810	2810	2810	2810	0
219	20240628	153400	712301535	2810	2810	2810	2810	0
220	20240628	153300	712301535	2810	2810	2810	2810	0
221	20240628	153200	712301535	2810	2810	2810	2810	0
222	20240628	153100	712301535	2810	2810	2810	2810	0
223	20240628	153000	712301535	2810	2810	2810	2810	1435
224	20240628	152900	708269185	2810	2810	2810	2810	0
225	20240628	152800	708269185	2810	2810	2810	2810	0
226	20240628	152700	708269185	2810	2810	2810	2810	0
227	20240628	152600	708269185	2810	2810	2810	2810	0
228	20240628	152500	708269185	2810	2810	2810	2810	0
229	20240628	152400	708269185	2810	2810	2810	2810	0
230	20240628	152300	708269185	2810	2810	2810	2810	0
231	20240628	152200	708269185	2810	2810	2810	2810	0
232	20240628	152100	708269185	2810	2810	2810	2810	0
233	20240628	152000	708269185	2810	2810	2810	2810	0
234	20240628	151900	708269185	2810	2825	2830	2810	1247
235	20240628	151800	704761955	2825	2825	2825	2815	7
236	20240628	151700	704742230	2810	2825	2825	2810	352
237	20240628	151600	703750110	2825	2820	2825	2820	1602
238	20240628	151500	699224480	2825	2800	2825	2800	4288
239	20240628	151400	687193080	2800	2835	2835	2800	3751
240	20240628	151300	676651205	2820	2820	2820	2820	301
241	20240628	151200	675802385	2835	2835	2835	2835	501
242	20240628	151100	674382050	2830	2830	2835	2830	60
243	20240628	151000	674212240	2830	2835	2835	2805	407
244	20240628	150900	673059695	2835	2825	2835	2825	2529
245	20240628	150800	665892270	2835	2825	2835	2825	2271
246	20240628	150700	659471695	2825	2800	2830	2795	4047
247	20240628	150600	648121665	2800	2800	2800	2800	22
248	20240628	150500	648060065	2830	2815	2830	2800	2259
249	20240628	150400	641726800	2815	2805	2815	2800	1936
250	20240628	150300	636303895	2840	2815	2845	2810	1462
251	20240628	150200	632173680	2800	2800	2800	2800	1013
252	20240628	150100	629337280	2800	2810	2810	2800	168
253	20240628	150000	628865300	2810	2810	2810	2810	410
254	20240628	145900	627713200	2810	2820	2825	2810	2313
255	20240628	145800	621190675	2810	2810	2820	2810	689
256	20240628	145700	619252585	2810	2800	2810	2800	1805
257	20240628	145600	614194345	2800	2800	2800	2800	200
258	20240628	145500	613634345	2800	2790	2800	2790	1649
259	20240628	145400	609032505	2790	2790	2790	2790	464
260	20240628	145300	607737945	2790	2790	2790	2790	0
261	20240628	145200	607737945	2790	2790	2790	2790	0
262	20240628	145100	607737945	2790	2800	2800	2790	846
263	20240628	145000	605369525	2800	2800	2800	2800	192
264	20240628	144900	604831925	2805	2790	2805	2790	781
265	20240628	144800	602652920	2785	2800	2800	2785	2000
266	20240628	144700	597073675	2815	2810	2815	2810	172
267	20240628	144600	596590245	2810	2810	2810	2810	15
268	20240628	144500	596548095	2810	2810	2810	2810	0
269	20240628	144400	596548095	2810	2810	2810	2810	48
270	20240628	144300	596413215	2815	2815	2815	2815	82
271	20240628	144200	596182385	2815	2815	2815	2815	269
272	20240628	144100	595425150	2795	2810	2815	2780	7550
273	20240628	144000	574402055	2810	2805	2810	2805	108
274	20240628	143900	574099110	2805	2810	2810	2805	2043
275	20240628	143800	568363995	2800	2795	2800	2790	4109
276	20240628	143700	556887910	2795	2800	2800	2795	527
277	20240628	143600	555413810	2810	2810	2810	2810	350
278	20240628	143500	554430310	2800	2805	2810	2800	7041
279	20240628	143400	534713915	2825	2825	2825	2815	652
280	20240628	143300	532874815	2825	2825	2825	2825	51
281	20240628	143200	532730740	2825	2825	2825	2825	30
282	20240628	143100	532645990	2825	2825	2825	2825	81
283	20240628	143000	532417165	2820	2820	2820	2820	1189
284	20240628	142900	529064185	2815	2815	2815	2815	1100
285	20240628	142800	525967685	2805	2825	2825	2805	2101
286	20240628	142700	520072360	2820	2820	2825	2820	2274
287	20240628	142600	513659675	2820	2805	2820	2805	5311
288	20240628	142500	498752775	2810	2820	2820	2810	353
289	20240628	142400	497760835	2810	2810	2810	2810	158
290	20240628	142300	497316855	2810	2815	2815	2810	645
291	20240628	142200	495503680	2815	2830	2830	2815	713
292	20240628	142100	493493435	2825	2810	2830	2810	413
293	20240628	142000	492331590	2830	2830	2830	2830	13
294	20240628	141900	492294800	2835	2835	2835	2835	0
295	20240628	141800	492294800	2835	2835	2835	2835	1
296	20240628	141700	492291965	2810	2835	2835	2810	1210
297	20240628	141600	488886840	2810	2815	2815	2810	2781
298	20240628	141500	481065245	2815	2835	2835	2815	21
299	20240628	141400	481006110	2815	2820	2820	2815	1063
300	20240628	141300	478012150	2835	2820	2835	2820	520
301	20240628	141200	476545450	2820	2820	2835	2820	2001
302	20240628	141100	470902615	2835	2830	2835	2830	18
303	20240628	141000	470851645	2835	2835	2835	2835	1
304	20240628	140900	470848810	2835	2835	2835	2835	1
305	20240628	140800	470845975	2820	2825	2835	2820	1258
306	20240628	140700	467298395	2825	2830	2830	2825	319
307	20240628	140600	466396220	2835	2835	2835	2835	1
308	20240628	140500	466393385	2820	2820	2820	2820	121
309	20240628	140400	466052165	2820	2820	2820	2820	1
310	20240628	140300	466049345	2820	2825	2825	2820	2896
311	20240628	140200	457869365	2840	2830	2840	2830	1895
312	20240628	140100	452506500	2830	2830	2830	2830	807
313	20240628	140000	450222690	2835	2835	2835	2835	800
314	20240628	135900	447954690	2830	2835	2835	2830	300
315	20240628	135800	447105190	2835	2830	2835	2830	2490
316	20240628	135700	440058485	2835	2835	2835	2835	155
317	20240628	135600	439619060	2835	2835	2835	2835	0
318	20240628	135500	439619060	2835	2835	2835	2830	1349
319	20240628	135400	435794985	2835	2845	2845	2835	5603
320	20240628	135300	419887710	2845	2845	2845	2845	60
321	20240628	135200	419717010	2845	2845	2845	2845	310
322	20240628	135100	418835060	2845	2845	2845	2845	668
323	20240628	135000	416934600	2845	2845	2845	2845	2617
324	20240628	134900	409489235	2845	2850	2850	2845	198
325	20240628	134800	408925035	2850	2850	2850	2850	22
326	20240628	134700	408862335	2850	2855	2855	2850	1517
327	20240628	134600	404538145	2855	2855	2855	2850	714
328	20240628	134500	402500675	2855	2855	2855	2855	0
329	20240628	134400	402500675	2855	2855	2855	2855	0
330	20240628	134300	402500675	2855	2855	2855	2855	100
331	20240628	134200	402215175	2850	2850	2850	2850	0
332	20240628	134100	402215175	2850	2850	2850	2850	0
333	20240628	134000	402215175	2850	2850	2850	2850	50
334	20240628	133900	402072675	2855	2855	2855	2855	0
335	20240628	133800	402072675	2855	2855	2855	2855	0
336	20240628	133700	402072675	2855	2855	2855	2855	0
337	20240628	133600	402072675	2855	2855	2855	2855	17
338	20240628	133500	402024140	2855	2855	2855	2855	0
339	20240628	133400	402024140	2855	2855	2855	2855	1
340	20240628	133300	402021285	2855	2855	2855	2855	0
341	20240628	133200	402021285	2855	2855	2855	2855	30
342	20240628	133100	401935635	2860	2860	2860	2860	7
343	20240628	133000	401915615	2860	2860	2860	2860	14
344	20240628	132900	401875575	2850	2850	2850	2850	22
345	20240628	132800	401812875	2860	2860	2860	2860	2
346	20240628	132700	401807155	2860	2860	2860	2860	1
347	20240628	132600	401804295	2850	2850	2850	2850	0
348	20240628	132500	401804295	2850	2850	2850	2850	0
349	20240628	132400	401804295	2850	2850	2850	2850	0
350	20240628	132300	401804295	2850	2850	2850	2850	54
351	20240628	132200	401650395	2860	2860	2860	2860	0
352	20240628	132100	401650395	2860	2860	2860	2860	175
353	20240628	132000	401149895	2855	2855	2855	2855	76
354	20240628	131900	400932915	2855	2855	2855	2855	35
355	20240628	131800	400832990	2860	2860	2860	2860	0
356	20240628	131700	400832990	2860	2860	2860	2860	1
357	20240628	131600	400830130	2855	2855	2855	2855	592
358	20240628	131500	399139970	2855	2855	2855	2855	20
359	20240628	131400	399082870	2840	2845	2845	2840	204
360	20240628	131300	398503185	2855	2855	2855	2855	102
361	20240628	131200	398211975	2860	2860	2860	2860	27
362	20240628	131100	398134755	2855	2855	2855	2855	0
363	20240628	131000	398134755	2855	2855	2855	2855	0
364	20240628	130900	398134755	2855	2855	2855	2855	0
365	20240628	130800	398134755	2855	2855	2855	2855	0
366	20240628	130700	398134755	2855	2855	2855	2855	50
367	20240628	130600	397992005	2840	2855	2855	2840	38
368	20240628	130500	397883785	2855	2860	2860	2855	102
369	20240628	130400	397592075	2860	2860	2860	2860	230
370	20240628	130300	396934275	2860	2860	2860	2860	201
371	20240628	130200	396359415	2860	2860	2860	2860	25
372	20240628	130100	396287915	2860	2860	2860	2860	131
373	20240628	130000	395913255	2860	2860	2860	2860	0
374	20240628	125900	395913255	2860	2840	2860	2840	40
375	20240628	125800	395799255	2840	2840	2840	2840	0
376	20240628	125700	395799255	2840	2840	2840	2840	0
377	20240628	125600	395799255	2840	2840	2840	2840	0
378	20240628	125500	395799255	2840	2840	2840	2840	0
379	20240628	125400	395799255	2840	2840	2840	2840	0
380	20240628	125300	395799255	2840	2840	2840	2840	0
381	20240628	125200	395799255	2840	2840	2840	2840	0
382	20240628	125100	395799255	2840	2840	2840	2840	0
383	20240628	125000	395799255	2840	2840	2840	2840	31
384	20240628	124900	395711215	2840	2840	2840	2840	0
385	20240628	124800	395711215	2840	2840	2840	2840	0
386	20240628	124700	395711215	2840	2855	2855	2840	70
387	20240628	124600	395512120	2840	2845	2845	2840	164
388	20240628	124500	395046355	2855	2855	2855	2855	0
389	20240628	124400	395046355	2855	2855	2855	2855	1
390	20240628	124300	395043500	2860	2860	2860	2860	0
391	20240628	124200	395043500	2860	2860	2860	2860	0
392	20240628	124100	395043500	2860	2860	2860	2860	0
393	20240628	124000	395043500	2860	2860	2860	2860	0
394	20240628	123900	395043500	2860	2860	2860	2860	0
395	20240628	123800	395043500	2860	2860	2860	2860	0
396	20240628	123700	395043500	2860	2860	2860	2860	1072
397	20240628	123600	391977580	2860	2860	2860	2860	0
398	20240628	123500	391977580	2860	2860	2860	2860	0
399	20240628	123400	391977580	2860	2860	2860	2860	0
400	20240628	123300	391977580	2860	2860	2860	2860	1
401	20240628	123200	391974720	2840	2860	2860	2840	21
402	20240628	123100	391915060	2860	2860	2860	2860	32
403	20240628	123000	391823540	2850	2850	2850	2850	1
404	20240628	122900	391820690	2835	2860	2860	2835	491
405	20240628	122800	390420110	2860	2860	2860	2860	1613
406	20240628	122700	385806930	2860	2860	2860	2860	1100
407	20240628	122600	382660930	2855	2840	2855	2840	32904
408	20240628	122500	289048905	2845	2845	2845	2845	0
409	20240628	122400	289048905	2845	2845	2845	2845	0
410	20240628	122300	289048905	2845	2845	2845	2845	0
411	20240628	122200	289048905	2845	2845	2845	2845	105
412	20240628	122100	288750180	2845	2845	2845	2845	0
413	20240628	122000	288750180	2845	2845	2845	2845	0
414	20240628	121900	288750180	2845	2845	2845	2845	0
415	20240628	121800	288750180	2845	2845	2845	2845	713
416	20240628	121700	286721695	2845	2845	2845	2845	25
417	20240628	121600	286650570	2835	2835	2835	2835	0
418	20240628	121500	286650570	2835	2835	2835	2835	519
419	20240628	121400	285179205	2840	2840	2840	2840	11
420	20240628	121300	285147965	2840	2840	2840	2840	10
421	20240628	121200	285119565	2840	2840	2840	2840	15
422	20240628	121100	285076965	2840	2840	2840	2840	0
423	20240628	121000	285076965	2840	2840	2840	2840	131
424	20240628	120900	284704925	2840	2840	2840	2840	0
425	20240628	120800	284704925	2840	2840	2840	2840	739
426	20240628	120700	282606165	2840	2845	2850	2840	2857
427	20240628	120600	274490435	2845	2845	2845	2845	50
428	20240628	120500	274348185	2845	2845	2845	2845	0
429	20240628	120400	274348185	2845	2845	2845	2845	468
430	20240628	120300	273016725	2845	2845	2845	2845	263
431	20240628	120200	272268490	2845	2845	2845	2845	0
432	20240628	120100	272268490	2845	2845	2845	2845	0
433	20240628	120000	272268490	2845	2850	2850	2845	336
434	20240628	115900	271312515	2850	2850	2850	2850	333
435	20240628	115800	270363465	2850	2850	2850	2850	100
436	20240628	115700	270078465	2855	2855	2855	2855	0
437	20240628	115600	270078465	2855	2855	2855	2855	0
438	20240628	115500	270078465	2855	2855	2855	2855	261
439	20240628	115400	269333310	2850	2850	2850	2850	182
440	20240628	115300	268814610	2850	2850	2850	2850	4
441	20240628	115200	268803210	2850	2845	2850	2845	636
442	20240628	115100	266992240	2845	2845	2845	2845	0
443	20240628	115000	266992240	2845	2850	2850	2845	1027
444	20240628	114900	264066070	2850	2850	2850	2850	234
445	20240628	114800	263399170	2850	2850	2850	2850	0
446	20240628	114700	263399170	2850	2850	2850	2850	0
447	20240628	114600	263399170	2850	2850	2850	2850	0
448	20240628	114500	263399170	2850	2860	2860	2850	10000
449	20240628	114400	234878160	2865	2865	2865	2865	1136
450	20240628	114300	231623520	2875	2875	2875	2875	0
451	20240628	114200	231623520	2875	2865	2875	2865	21
452	20240628	114100	231563345	2875	2875	2875	2875	1
453	20240628	114000	231560470	2870	2870	2870	2870	0
454	20240628	113900	231560470	2870	2870	2870	2870	188
455	20240628	113800	231020910	2875	2875	2875	2875	0
456	20240628	113700	231020910	2875	2870	2875	2870	842
457	20240628	113600	228604145	2870	2870	2870	2870	0
458	20240628	113500	228604145	2870	2870	2870	2870	0
459	20240628	113400	228604145	2870	2870	2870	2870	20
460	20240628	113300	228546745	2870	2870	2870	2870	2078
461	20240628	113200	222582885	2870	2865	2870	2865	2036
462	20240628	113100	216747145	2865	2865	2865	2865	0
463	20240628	113000	216747145	2865	2865	2865	2865	140
464	20240628	112900	216346045	2850	2850	2850	2850	0
465	20240628	112800	216346045	2850	2850	2850	2850	0
466	20240628	112700	216346045	2850	2850	2850	2850	0
467	20240628	112600	216346045	2850	2860	2865	2850	315
468	20240628	112500	215446195	2855	2855	2855	2855	0
469	20240628	112400	215446195	2855	2850	2855	2850	2135
470	20240628	112300	209351090	2850	2850	2850	2850	0
471	20240628	112200	209351090	2850	2850	2850	2850	800
472	20240628	112100	207071090	2850	2850	2850	2850	0
473	20240628	112000	207071090	2850	2840	2850	2830	7243
474	20240628	111900	186553420	2850	2840	2850	2840	65
475	20240628	111800	186368410	2840	2840	2840	2840	50
476	20240628	111700	186226410	2840	2840	2840	2840	0
477	20240628	111600	186226410	2840	2840	2840	2840	0
478	20240628	111500	186226410	2840	2845	2845	2840	790
479	20240628	111400	183981930	2850	2850	2850	2850	44
480	20240628	111300	183856530	2845	2845	2845	2845	0
481	20240628	111200	183856530	2845	2845	2845	2845	0
482	20240628	111100	183856530	2845	2845	2845	2845	0
483	20240628	111000	183856530	2845	2845	2845	2845	0
484	20240628	110900	183856530	2845	2845	2845	2845	82
485	20240628	110800	183623240	2845	2845	2845	2845	280
486	20240628	110700	182826640	2860	2860	2860	2860	18
487	20240628	110600	182775160	2845	2850	2850	2845	5023
488	20240628	110500	168482740	2860	2860	2860	2860	3
489	20240628	110400	168474160	2860	2860	2860	2860	1
490	20240628	110300	168471300	2840	2840	2840	2840	0
491	20240628	110200	168471300	2840	2840	2840	2840	0
492	20240628	110100	168471300	2840	2840	2840	2840	0
493	20240628	110000	168471300	2840	2845	2845	2840	5000
494	20240628	105900	154268050	2845	2845	2845	2845	0
495	20240628	105800	154268050	2845	2845	2845	2845	0
496	20240628	105700	154268050	2845	2850	2850	2845	2200
497	20240628	105600	148009035	2855	2855	2855	2855	0
498	20240628	105500	148009035	2855	2855	2855	2855	0
499	20240628	105400	148009035	2855	2855	2855	2855	0
500	20240628	105300	148009035	2855	2855	2855	2855	645
501	20240628	105200	146167560	2865	2855	2865	2855	7
502	20240628	105100	146147565	2855	2855	2855	2855	0
503	20240628	105000	146147565	2855	2855	2855	2855	1
504	20240628	104900	146144710	2855	2865	2865	2855	201
505	20240628	104800	145570845	2855	2855	2855	2855	0
506	20240628	104700	145570845	2855	2855	2855	2855	664
507	20240628	104600	143675125	2855	2845	2855	2845	74
508	20240628	104500	143464585	2845	2845	2845	2845	366
509	20240628	104400	142423315	2845	2835	2845	2835	74
510	20240628	104300	142212795	2835	2850	2850	2835	5999
511	20240628	104200	125145855	2850	2850	2850	2850	172
512	20240628	104100	124655655	2850	2855	2855	2850	107
513	20240628	104000	124350670	2855	2855	2855	2855	1
514	20240628	103900	124347815	2855	2855	2855	2855	102
515	20240628	103800	124056605	2855	2855	2855	2845	6149
516	20240628	103700	106538460	2855	2855	2855	2855	68
517	20240628	103600	106344320	2855	2855	2855	2855	9
518	20240628	103500	106318625	2865	2865	2865	2865	0
519	20240628	103400	106318625	2865	2865	2865	2865	4
520	20240628	103300	106307165	2865	2855	2865	2855	539
521	20240628	103200	104768310	2865	2860	2865	2855	838
522	20240628	103100	102375780	2860	2860	2860	2860	0
523	20240628	103000	102375780	2860	2860	2860	2860	29
524	20240628	102900	102292840	2855	2855	2855	2855	10
525	20240628	102800	102264290	2860	2860	2860	2860	163
526	20240628	102700	101798110	2860	2860	2860	2860	50
527	20240628	102600	101655110	2860	2860	2860	2860	82
528	20240628	102500	101420590	2860	2860	2860	2860	118
529	20240628	102400	101083110	2860	2860	2860	2860	52
530	20240628	102300	100934390	2860	2860	2860	2860	50
531	20240628	102200	100791390	2860	2855	2860	2855	204
532	20240628	102100	100208450	2855	2855	2855	2855	78
533	20240628	102000	99985760	2860	2860	2860	2860	0
534	20240628	101900	99985760	2860	2860	2860	2860	22
535	20240628	101800	99922840	2860	2860	2860	2860	200
536	20240628	101700	99350840	2860	2865	2865	2860	110
537	20240628	101600	99036190	2865	2865	2865	2865	130
538	20240628	101500	98663740	2865	2865	2865	2865	0
539	20240628	101400	98663740	2865	2865	2865	2865	22
540	20240628	101300	98600710	2865	2870	2870	2865	695
541	20240628	101200	96607135	2890	2890	2890	2890	0
542	20240628	101100	96607135	2890	2870	2890	2870	51
543	20240628	101000	96460745	2870	2870	2890	2870	80
544	20240628	100900	96230945	2895	2880	2895	2880	343
545	20240628	100800	95239140	2880	2880	2880	2880	400
546	20240628	100700	94087140	2885	2885	2885	2885	0
547	20240628	100600	94087140	2885	2885	2885	2885	18
548	20240628	100500	94035210	2870	2870	2870	2870	20
549	20240628	100400	93977810	2890	2890	2890	2890	0
550	20240628	100300	93977810	2890	2895	2895	2880	572
551	20240628	100200	92329785	2895	2890	2895	2890	4
552	20240628	100100	92318220	2895	2890	2895	2890	204
553	20240628	100000	91728655	2890	2890	2890	2890	0
554	20240628	095900	91728655	2890	2890	2890	2890	1099
555	20240628	095800	88552545	2890	2890	2890	2865	1271
556	20240628	095700	84910455	2890	2895	2895	2870	145
557	20240628	095600	84494170	2895	2895	2895	2865	308
558	20240628	095500	83610635	2885	2885	2885	2885	350
559	20240628	095400	82600885	2880	2880	2880	2880	0
560	20240628	095300	82600885	2880	2880	2880	2880	0
561	20240628	095200	82600885	2880	2880	2880	2880	510
562	20240628	095100	81132085	2880	2880	2880	2880	0
563	20240628	095000	81132085	2880	2880	2880	2880	0
564	20240628	094900	81132085	2880	2880	2880	2880	0
565	20240628	094800	81132085	2880	2880	2880	2880	20
566	20240628	094700	81074485	2885	2885	2885	2885	0
567	20240628	094600	81074485	2885	2885	2885	2885	1
568	20240628	094500	81071600	2885	2885	2885	2885	0
569	20240628	094400	81071600	2885	2860	2885	2860	366
570	20240628	094300	80018235	2855	2855	2855	2855	1
571	20240628	094200	80015380	2875	2875	2875	2875	1
572	20240628	094100	80012505	2875	2870	2875	2870	11
573	20240628	094000	79980930	2875	2875	2875	2875	278
574	20240628	093900	79181680	2885	2885	2885	2885	0
575	20240628	093800	79181680	2885	2880	2885	2880	3
576	20240628	093700	79173030	2870	2870	2870	2870	1401
577	20240628	093600	75152160	2870	2870	2870	2870	501
578	20240628	093500	73714290	2870	2870	2870	2870	18
579	20240628	093400	73662630	2850	2860	2860	2850	1100
580	20240628	093300	70526630	2860	2860	2860	2860	0
581	20240628	093200	70526630	2860	2860	2860	2860	1
582	20240628	093100	70523770	2860	2860	2860	2860	10
583	20240628	093000	70495170	2860	2860	2860	2860	1128
584	20240628	092900	67269090	2860	2865	2865	2860	100
585	20240628	092800	66982880	2870	2885	2885	2870	166
586	20240628	092700	66506445	2875	2875	2875	2875	752
587	20240628	092600	64344445	2875	2880	2880	2875	498
588	20240628	092500	62912640	2880	2880	2885	2880	4055
589	20240628	092400	51233990	2890	2900	2900	2890	160
590	20240628	092300	50771580	2900	2900	2900	2900	25
591	20240628	092200	50699080	2900	2890	2900	2890	678
592	20240628	092100	48739590	2880	2880	2885	2880	502
593	20240628	092000	47293825	2880	2880	2880	2880	7
594	20240628	091900	47273665	2880	2880	2880	2880	0
595	20240628	091800	47273665	2880	2890	2890	2880	21
596	20240628	091700	47212985	2880	2880	2880	2880	9
597	20240628	091600	47187065	2890	2890	2890	2890	1000
598	20240628	091500	44297065	2890	2900	2900	2890	658
599	20240628	091400	42394905	2900	2900	2900	2900	9
600	20240628	091300	42368805	2900	2900	2900	2900	18
601	20240628	091200	42316605	2905	2905	2905	2905	0
602	20240628	091100	42316605	2905	2905	2905	2905	0
603	20240628	091000	42316605	2905	2905	2905	2905	26
604	20240628	090900	42241075	2890	2890	2890	2890	738
605	20240628	090800	40108255	2905	2905	2905	2905	495
606	20240628	090700	38670280	2915	2915	2915	2915	0
607	20240628	090600	38670280	2915	2915	2915	2915	9
608	20240628	090500	38644045	2915	2870	2915	2870	7554
609	20240628	090400	16801825	2875	2870	2875	2870	1002
610	20240628	090300	13921080	2875	2870	2880	2855	1390
611	20240628	090200	9950895	2880	2870	2880	2870	3
612	20240628	090100	9942275	2885	2870	2885	2870	101
613	20240628	090000	9651400	2880	2845	2880	2845	3392