KissMeData/026940/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	191300	68074455	2965	2965	2965	2965	220
3	20240628	191200	68074455	2965	2965	2965	2965	0
4	20240628	191100	68074455	2965	2965	2965	2965	0
5	20240628	191000	68074455	2965	2965	2965	2965	0
6	20240628	190900	68074455	2965	2965	2965	2965	0
7	20240628	190800	68074455	2965	2965	2965	2965	0
8	20240628	190700	68074455	2965	2965	2965	2965	0
9	20240628	190600	68074455	2965	2965	2965	2965	0
10	20240628	190500	68074455	2965	2965	2965	2965	0
11	20240628	190400	68074455	2965	2965	2965	2965	0
12	20240628	190300	68074455	2965	2965	2965	2965	0
13	20240628	190200	68074455	2965	2965	2965	2965	0
14	20240628	190100	68074455	2965	2965	2965	2965	0
15	20240628	190000	68074455	2965	2965	2965	2965	0
16	20240628	185900	68074455	2965	2965	2965	2965	0
17	20240628	185800	68074455	2965	2965	2965	2965	0
18	20240628	185700	68074455	2965	2965	2965	2965	0
19	20240628	185600	68074455	2965	2965	2965	2965	0
20	20240628	185500	68074455	2965	2965	2965	2965	0
21	20240628	185400	68074455	2965	2965	2965	2965	0
22	20240628	185300	68074455	2965	2965	2965	2965	0
23	20240628	185200	68074455	2965	2965	2965	2965	0
24	20240628	185100	68074455	2965	2965	2965	2965	0
25	20240628	185000	68074455	2965	2965	2965	2965	0
26	20240628	184900	68074455	2965	2965	2965	2965	0
27	20240628	184800	68074455	2965	2965	2965	2965	0
28	20240628	184700	68074455	2965	2965	2965	2965	0
29	20240628	184600	68074455	2965	2965	2965	2965	0
30	20240628	184500	68074455	2965	2965	2965	2965	0
31	20240628	184400	68074455	2965	2965	2965	2965	0
32	20240628	184300	68074455	2965	2965	2965	2965	220
33	20240628	184200	68074455	2965	2965	2965	2965	0
34	20240628	184100	68074455	2965	2965	2965	2965	0
35	20240628	184000	68074455	2965	2965	2965	2965	0
36	20240628	183900	68074455	2965	2965	2965	2965	0
37	20240628	183800	68074455	2965	2965	2965	2965	0
38	20240628	183700	68074455	2965	2965	2965	2965	0
39	20240628	183600	68074455	2965	2965	2965	2965	0
40	20240628	183500	68074455	2965	2965	2965	2965	0
41	20240628	183400	68074455	2965	2965	2965	2965	0
42	20240628	183300	68074455	2965	2965	2965	2965	0
43	20240628	183200	68074455	2965	2965	2965	2965	0
44	20240628	183100	68074455	2965	2965	2965	2965	0
45	20240628	183000	68074455	2965	2965	2965	2965	0
46	20240628	182900	68074455	2965	2965	2965	2965	0
47	20240628	182800	68074455	2965	2965	2965	2965	0
48	20240628	182700	68074455	2965	2965	2965	2965	0
49	20240628	182600	68074455	2965	2965	2965	2965	0
50	20240628	182500	68074455	2965	2965	2965	2965	0
51	20240628	182400	68074455	2965	2965	2965	2965	0
52	20240628	182300	68074455	2965	2965	2965	2965	0
53	20240628	182200	68074455	2965	2965	2965	2965	0
54	20240628	182100	68074455	2965	2965	2965	2965	0
55	20240628	182000	68074455	2965	2965	2965	2965	0
56	20240628	181900	68074455	2965	2965	2965	2965	0
57	20240628	181800	68074455	2965	2965	2965	2965	0
58	20240628	181700	68074455	2965	2965	2965	2965	0
59	20240628	181600	68074455	2965	2965	2965	2965	0
60	20240628	181500	68074455	2965	2965	2965	2965	0
61	20240628	181400	68074455	2965	2965	2965	2965	0
62	20240628	181300	68074455	2965	2965	2965	2965	220
63	20240628	181200	68074455	2965	2965	2965	2965	0
64	20240628	181100	68074455	2965	2965	2965	2965	0
65	20240628	181000	68074455	2965	2965	2965	2965	0
66	20240628	180900	68074455	2965	2965	2965	2965	0
67	20240628	180800	68074455	2965	2965	2965	2965	0
68	20240628	180700	68074455	2965	2965	2965	2965	0
69	20240628	180600	68074455	2965	2965	2965	2965	0
70	20240628	180500	68074455	2965	2965	2965	2965	0
71	20240628	180400	68074455	2965	2965	2965	2965	0
72	20240628	180300	68074455	2965	2965	2965	2965	0
73	20240628	180200	68074455	2965	2965	2965	2965	0
74	20240628	180100	68074455	2965	2965	2965	2965	0
75	20240628	180000	68074455	2965	2965	2965	2965	0
76	20240628	175900	68074455	2965	2965	2965	2965	0
77	20240628	175800	68074455	2965	2965	2965	2965	0
78	20240628	175700	68074455	2965	2965	2965	2965	0
79	20240628	175600	68074455	2965	2965	2965	2965	0
80	20240628	175500	68074455	2965	2965	2965	2965	0
81	20240628	175400	68074455	2965	2965	2965	2965	0
82	20240628	175300	68074455	2965	2965	2965	2965	0
83	20240628	175200	68074455	2965	2965	2965	2965	0
84	20240628	175100	68074455	2965	2965	2965	2965	0
85	20240628	175000	68074455	2965	2965	2965	2965	0
86	20240628	174900	68074455	2965	2965	2965	2965	0
87	20240628	174800	68074455	2965	2965	2965	2965	0
88	20240628	174700	68074455	2965	2965	2965	2965	0
89	20240628	174600	68074455	2965	2965	2965	2965	0
90	20240628	174500	68074455	2965	2965	2965	2965	0
91	20240628	174400	68074455	2965	2965	2965	2965	0
92	20240628	174300	68074455	2965	2965	2965	2965	220
93	20240628	174200	68074455	2965	2965	2965	2965	0
94	20240628	174100	68074455	2965	2965	2965	2965	0
95	20240628	174000	68074455	2965	2965	2965	2965	0
96	20240628	173900	68074455	2965	2965	2965	2965	0
97	20240628	173800	68074455	2965	2965	2965	2965	0
98	20240628	173700	68074455	2965	2965	2965	2965	0
99	20240628	173600	68074455	2965	2965	2965	2965	0
100	20240628	173500	68074455	2965	2965	2965	2965	0
101	20240628	173400	68074455	2965	2965	2965	2965	0
102	20240628	173300	68074455	2965	2965	2965	2965	0
103	20240628	173200	68074455	2965	2965	2965	2965	0
104	20240628	173100	68074455	2965	2965	2965	2965	0
105	20240628	173000	68074455	2965	2965	2965	2965	0
106	20240628	172900	68074455	2965	2965	2965	2965	0
107	20240628	172800	68074455	2965	2965	2965	2965	0
108	20240628	172700	68074455	2965	2965	2965	2965	0
109	20240628	172600	68074455	2965	2965	2965	2965	0
110	20240628	172500	68074455	2965	2965	2965	2965	0
111	20240628	172400	68074455	2965	2965	2965	2965	0
112	20240628	172300	68074455	2965	2965	2965	2965	0
113	20240628	172200	68074455	2965	2965	2965	2965	0
114	20240628	172100	68074455	2965	2965	2965	2965	0
115	20240628	172000	68074455	2965	2965	2965	2965	0
116	20240628	171900	68074455	2965	2965	2965	2965	0
117	20240628	171800	68074455	2965	2965	2965	2965	0
118	20240628	171700	68074455	2965	2965	2965	2965	0
119	20240628	171600	68074455	2965	2965	2965	2965	0
120	20240628	171500	68074455	2965	2965	2965	2965	0
121	20240628	171400	68074455	2965	2965	2965	2965	0
122	20240628	171300	68074455	2965	2965	2965	2965	220
123	20240628	171200	68074455	2965	2965	2965	2965	0
124	20240628	171100	68074455	2965	2965	2965	2965	0
125	20240628	171000	68074455	2965	2965	2965	2965	0
126	20240628	170900	68074455	2965	2965	2965	2965	0
127	20240628	170800	68074455	2965	2965	2965	2965	0
128	20240628	170700	68074455	2965	2965	2965	2965	0
129	20240628	170600	68074455	2965	2965	2965	2965	0
130	20240628	170500	68074455	2965	2965	2965	2965	0
131	20240628	170400	68074455	2965	2965	2965	2965	0
132	20240628	170300	68074455	2965	2965	2965	2965	0
133	20240628	170200	68074455	2965	2965	2965	2965	0
134	20240628	170100	68074455	2965	2965	2965	2965	0
135	20240628	170000	68074455	2965	2965	2965	2965	0
136	20240628	165900	68074455	2965	2965	2965	2965	0
137	20240628	165800	68074455	2965	2965	2965	2965	0
138	20240628	165700	68074455	2965	2965	2965	2965	0
139	20240628	165600	68074455	2965	2965	2965	2965	0
140	20240628	165500	68074455	2965	2965	2965	2965	0
141	20240628	165400	68074455	2965	2965	2965	2965	0
142	20240628	165300	68074455	2965	2965	2965	2965	0
143	20240628	165200	68074455	2965	2965	2965	2965	0
144	20240628	165100	68074455	2965	2965	2965	2965	0
145	20240628	165000	68074455	2965	2965	2965	2965	0
146	20240628	164900	68074455	2965	2965	2965	2965	0
147	20240628	164800	68074455	2965	2965	2965	2965	0
148	20240628	164700	68074455	2965	2965	2965	2965	0
149	20240628	164600	68074455	2965	2965	2965	2965	0
150	20240628	164500	68074455	2965	2965	2965	2965	0
151	20240628	164400	68074455	2965	2965	2965	2965	0
152	20240628	164300	68074455	2965	2965	2965	2965	220
153	20240628	164200	68074455	2965	2965	2965	2965	0
154	20240628	164100	68074455	2965	2965	2965	2965	0
155	20240628	164000	68074455	2965	2965	2965	2965	0
156	20240628	163900	68074455	2965	2965	2965	2965	0
157	20240628	163800	68074455	2965	2965	2965	2965	0
158	20240628	163700	68074455	2965	2965	2965	2965	0
159	20240628	163600	68074455	2965	2965	2965	2965	0
160	20240628	163500	68074455	2965	2965	2965	2965	0
161	20240628	163400	68074455	2965	2965	2965	2965	0
162	20240628	163300	68074455	2965	2965	2965	2965	0
163	20240628	163200	68074455	2965	2965	2965	2965	0
164	20240628	163100	68074455	2965	2965	2965	2965	0
165	20240628	163000	68074455	2965	2965	2965	2965	0
166	20240628	162900	68074455	2965	2965	2965	2965	0
167	20240628	162800	68074455	2965	2965	2965	2965	0
168	20240628	162700	68074455	2965	2965	2965	2965	0
169	20240628	162600	68074455	2965	2965	2965	2965	0
170	20240628	162500	68074455	2965	2965	2965	2965	0
171	20240628	162400	68074455	2965	2965	2965	2965	0
172	20240628	162300	68074455	2965	2965	2965	2965	0
173	20240628	162200	68074455	2965	2965	2965	2965	0
174	20240628	162100	68074455	2965	2965	2965	2965	0
175	20240628	162000	68074455	2965	2965	2965	2965	0
176	20240628	161900	68074455	2965	2965	2965	2965	0
177	20240628	161800	68074455	2965	2965	2965	2965	0
178	20240628	161700	68074455	2965	2965	2965	2965	0
179	20240628	161600	68074455	2965	2965	2965	2965	0
180	20240628	161500	68074455	2965	2965	2965	2965	0
181	20240628	161400	68074455	2965	2965	2965	2965	0
182	20240628	161300	68074455	2965	2965	2965	2965	220
183	20240628	161200	68074455	2965	2965	2965	2965	0
184	20240628	161100	68074455	2965	2965	2965	2965	0
185	20240628	161000	68074455	2965	2965	2965	2965	0
186	20240628	160900	68074455	2965	2965	2965	2965	0
187	20240628	160800	68074455	2965	2965	2965	2965	0
188	20240628	160700	68074455	2965	2965	2965	2965	0
189	20240628	160600	68074455	2965	2965	2965	2965	0
190	20240628	160500	68074455	2965	2965	2965	2965	0
191	20240628	160400	68074455	2965	2965	2965	2965	0
192	20240628	160300	68074455	2965	2965	2965	2965	0
193	20240628	160200	68074455	2965	2965	2965	2965	0
194	20240628	160100	68074455	2965	2965	2965	2965	0
195	20240628	160000	68074455	2965	2965	2965	2965	0
196	20240628	155900	68074455	2965	2965	2965	2965	0
197	20240628	155800	68074455	2965	2965	2965	2965	0
198	20240628	155700	68074455	2965	2965	2965	2965	0
199	20240628	155600	68074455	2965	2965	2965	2965	0
200	20240628	155500	68074455	2965	2965	2965	2965	0
201	20240628	155400	68074455	2965	2965	2965	2965	0
202	20240628	155300	68074455	2965	2965	2965	2965	0
203	20240628	155200	68074455	2965	2965	2965	2965	0
204	20240628	155100	68074455	2965	2965	2965	2965	0
205	20240628	155000	68074455	2965	2965	2965	2965	0
206	20240628	154900	68074455	2965	2965	2965	2965	0
207	20240628	154800	68074455	2965	2965	2965	2965	0
208	20240628	154700	68074455	2965	2965	2965	2965	0
209	20240628	154600	68074455	2965	2965	2965	2965	0
210	20240628	154500	68074455	2965	2965	2965	2965	0
211	20240628	154400	68074455	2965	2965	2965	2965	0
212	20240628	154300	68074455	2965	2965	2965	2965	220
213	20240628	154200	68074455	2965	2965	2965	2965	0
214	20240628	154100	68074455	2965	2965	2965	2965	0
215	20240628	154000	68074455	2965	2965	2965	2965	0
216	20240628	153900	68074455	2965	2965	2965	2965	0
217	20240628	153800	68074455	2965	2965	2965	2965	0
218	20240628	153700	68074455	2965	2965	2965	2965	0
219	20240628	153600	68074455	2965	2965	2965	2965	0
220	20240628	153500	68074455	2965	2965	2965	2965	0
221	20240628	153400	68074455	2965	2965	2965	2965	0
222	20240628	153300	68074455	2965	2965	2965	2965	0
223	20240628	153200	68074455	2965	2965	2965	2965	0
224	20240628	153100	68074455	2965	2965	2965	2965	0
225	20240628	153000	68074455	2965	2965	2965	2965	220
226	20240628	152900	67422155	2965	2965	2965	2965	0
227	20240628	152800	67422155	2965	2965	2965	2965	0
228	20240628	152700	67422155	2965	2965	2965	2965	0
229	20240628	152600	67422155	2965	2965	2965	2965	0
230	20240628	152500	67422155	2965	2965	2965	2965	0
231	20240628	152400	67422155	2965	2965	2965	2965	0
232	20240628	152300	67422155	2965	2965	2965	2965	0
233	20240628	152200	67422155	2965	2965	2965	2965	0
234	20240628	152100	67422155	2965	2965	2965	2965	0
235	20240628	152000	67422155	2965	2965	2965	2965	0
236	20240628	151900	67422155	2965	2965	2965	2965	63
237	20240628	151800	67235360	2965	2965	2965	2965	10
238	20240628	151700	67205710	2965	2965	2965	2965	7
239	20240628	151600	67184955	2965	2965	2965	2965	300
240	20240628	151500	66295455	2965	2965	2965	2965	0
241	20240628	151400	66295455	2965	2965	2965	2965	11
242	20240628	151300	66262840	2965	2965	2965	2965	709
243	20240628	151200	64160655	2965	2965	2965	2965	2
244	20240628	151100	64154725	2965	2965	2965	2965	1444
245	20240628	151000	59873265	2965	2965	2965	2965	0
246	20240628	150900	59873265	2965	2965	2965	2965	1800
247	20240628	150800	54536265	2965	2965	2965	2965	0
248	20240628	150700	54536265	2965	2965	2965	2965	0
249	20240628	150600	54536265	2965	2965	2965	2965	0
250	20240628	150500	54536265	2965	2965	2965	2965	0
251	20240628	150400	54536265	2965	2965	2965	2965	117
252	20240628	150300	54189360	2970	2970	2970	2970	0
253	20240628	150200	54189360	2970	2965	2970	2965	1824
254	20240628	150100	48780665	2965	2965	2965	2965	1370
255	20240628	150000	44718615	2965	2965	2965	2965	0
256	20240628	145900	44718615	2965	2965	2965	2965	0
257	20240628	145800	44718615	2965	2965	2965	2965	500
258	20240628	145700	43236115	2970	2970	2970	2970	0
259	20240628	145600	43236115	2970	2970	2970	2970	0
260	20240628	145500	43236115	2970	2970	2970	2970	0
261	20240628	145400	43236115	2970	2970	2970	2970	0
262	20240628	145300	43236115	2970	2970	2970	2970	0
263	20240628	145200	43236115	2970	2970	2970	2970	0
264	20240628	145100	43236115	2970	2970	2970	2970	0
265	20240628	145000	43236115	2970	2970	2970	2970	0
266	20240628	144900	43236115	2970	2970	2970	2970	10
267	20240628	144800	43206415	2965	2965	2965	2965	0
268	20240628	144700	43206415	2965	2965	2965	2965	0
269	20240628	144600	43206415	2965	2965	2965	2965	0
270	20240628	144500	43206415	2965	2965	2965	2965	0
271	20240628	144400	43206415	2965	2965	2965	2965	0
272	20240628	144300	43206415	2965	2965	2965	2965	0
273	20240628	144200	43206415	2965	2965	2965	2965	0
274	20240628	144100	43206415	2965	2965	2965	2965	0
275	20240628	144000	43206415	2965	2965	2965	2965	0
276	20240628	143900	43206415	2965	2965	2965	2965	0
277	20240628	143800	43206415	2965	2965	2965	2965	0
278	20240628	143700	43206415	2965	2965	2970	2965	102
279	20240628	143600	42903980	2970	2970	2970	2970	0
280	20240628	143500	42903980	2970	2970	2970	2970	0
281	20240628	143400	42903980	2970	2970	2970	2970	0
282	20240628	143300	42903980	2970	2970	2970	2970	0
283	20240628	143200	42903980	2970	2970	2970	2970	100
284	20240628	143100	42606980	2965	2965	2965	2965	0
285	20240628	143000	42606980	2965	2965	2965	2965	0
286	20240628	142900	42606980	2965	2965	2965	2965	0
287	20240628	142800	42606980	2965	2965	2965	2965	1
288	20240628	142700	42604015	2970	2970	2970	2970	0
289	20240628	142600	42604015	2970	2970	2970	2970	0
290	20240628	142500	42604015	2970	2970	2970	2970	0
291	20240628	142400	42604015	2970	2970	2970	2970	0
292	20240628	142300	42604015	2970	2970	2970	2970	0
293	20240628	142200	42604015	2970	2970	2970	2970	0
294	20240628	142100	42604015	2970	2970	2970	2970	0
295	20240628	142000	42604015	2970	2970	2970	2970	130
296	20240628	141900	42217915	2965	2965	2965	2965	370
297	20240628	141800	41120865	2970	2970	2970	2970	0
298	20240628	141700	41120865	2970	2970	2970	2970	30
299	20240628	141600	41031765	2970	2970	2970	2970	0
300	20240628	141500	41031765	2970	2970	2970	2970	3
301	20240628	141400	41022855	2970	2970	2970	2970	0
302	20240628	141300	41022855	2970	2970	2970	2970	0
303	20240628	141200	41022855	2970	2970	2970	2970	0
304	20240628	141100	41022855	2970	2970	2970	2970	0
305	20240628	141000	41022855	2970	2970	2970	2970	0
306	20240628	140900	41022855	2970	2970	2970	2970	0
307	20240628	140800	41022855	2970	2970	2970	2970	3
308	20240628	140700	41013945	2970	2970	2970	2970	0
309	20240628	140600	41013945	2970	2970	2970	2970	2
310	20240628	140500	41008005	2970	2970	2970	2970	0
311	20240628	140400	41008005	2970	2970	2970	2970	0
312	20240628	140300	41008005	2970	2970	2970	2970	1190
313	20240628	140200	37473705	2970	2970	2970	2970	310
314	20240628	140100	36553005	2975	2975	2975	2975	0
315	20240628	140000	36553005	2975	2975	2975	2975	0
316	20240628	135900	36553005	2975	2975	2975	2975	120
317	20240628	135800	36196005	2965	2965	2965	2965	0
318	20240628	135700	36196005	2965	2965	2965	2965	0
319	20240628	135600	36196005	2965	2965	2965	2965	0
320	20240628	135500	36196005	2965	2965	2965	2965	0
321	20240628	135400	36196005	2965	2965	2965	2965	0
322	20240628	135300	36196005	2965	2965	2965	2965	0
323	20240628	135200	36196005	2965	2965	2965	2965	36
324	20240628	135100	36089265	2965	2965	2965	2965	1
325	20240628	135000	36086300	2965	2965	2965	2965	0
326	20240628	134900	36086300	2965	2965	2965	2965	0
327	20240628	134800	36086300	2965	2965	2965	2965	0
328	20240628	134700	36086300	2965	2965	2965	2965	0
329	20240628	134600	36086300	2965	2965	2965	2965	0
330	20240628	134500	36086300	2965	2965	2965	2965	0
331	20240628	134400	36086300	2965	2965	2965	2965	0
332	20240628	134300	36086300	2965	2965	2965	2965	500
333	20240628	134200	34603800	2965	2965	2965	2965	0
334	20240628	134100	34603800	2965	2965	2965	2965	0
335	20240628	134000	34603800	2965	2965	2965	2965	358
336	20240628	133900	33542330	2975	2975	2975	2975	0
337	20240628	133800	33542330	2975	2975	2975	2975	0
338	20240628	133700	33542330	2975	2975	2975	2975	0
339	20240628	133600	33542330	2975	2975	2975	2975	0
340	20240628	133500	33542330	2975	2975	2975	2975	0
341	20240628	133400	33542330	2975	2975	2975	2975	0
342	20240628	133300	33542330	2975	2975	2975	2975	0
343	20240628	133200	33542330	2975	2975	2975	2975	10
344	20240628	133100	33512580	2975	2975	2975	2975	0
345	20240628	133000	33512580	2975	2975	2975	2975	0
346	20240628	132900	33512580	2975	2970	2975	2970	21
347	20240628	132800	33450205	2970	2970	2970	2970	0
348	20240628	132700	33450205	2970	2970	2970	2970	0
349	20240628	132600	33450205	2970	2970	2970	2970	0
350	20240628	132500	33450205	2970	2970	2970	2970	56
351	20240628	132400	33283885	2970	2970	2970	2970	0
352	20240628	132300	33283885	2970	2970	2970	2970	0
353	20240628	132200	33283885	2970	2970	2970	2970	0
354	20240628	132100	33283885	2970	2970	2970	2970	0
355	20240628	132000	33283885	2970	2970	2970	2970	288
356	20240628	131900	32428525	2970	2970	2970	2970	0
357	20240628	131800	32428525	2970	2970	2970	2970	0
358	20240628	131700	32428525	2970	2970	2970	2970	0
359	20240628	131600	32428525	2970	2970	2970	2970	0
360	20240628	131500	32428525	2970	2970	2970	2970	0
361	20240628	131400	32428525	2970	2970	2970	2970	0
362	20240628	131300	32428525	2970	2970	2970	2970	11
363	20240628	131200	32395855	2970	2970	2970	2970	0
364	20240628	131100	32395855	2970	2970	2970	2970	0
365	20240628	131000	32395855	2970	2970	2970	2970	0
366	20240628	130900	32395855	2970	2970	2970	2970	363
367	20240628	130800	31317745	2965	2970	2970	2965	85
368	20240628	130700	31065445	2965	2965	2965	2965	360
369	20240628	130600	29998045	2970	2970	2970	2970	0
370	20240628	130500	29998045	2970	2970	2970	2970	0
371	20240628	130400	29998045	2970	2970	2970	2970	0
372	20240628	130300	29998045	2970	2970	2970	2970	27
373	20240628	130200	29917855	2970	2970	2970	2970	465
374	20240628	130100	28536805	2970	2970	2970	2970	0
375	20240628	130000	28536805	2970	2970	2970	2970	0
376	20240628	125900	28536805	2970	2970	2970	2970	0
377	20240628	125800	28536805	2970	2970	2970	2970	0
378	20240628	125700	28536805	2970	2970	2970	2970	0
379	20240628	125600	28536805	2970	2970	2970	2970	0
380	20240628	125500	28536805	2970	2970	2970	2970	1
381	20240628	125400	28533835	2970	2970	2970	2970	0
382	20240628	125300	28533835	2970	2970	2970	2970	100
383	20240628	125200	28236835	2965	2965	2965	2965	0
384	20240628	125100	28236835	2965	2965	2965	2965	0
385	20240628	125000	28236835	2965	2965	2965	2965	0
386	20240628	124900	28236835	2965	2965	2965	2965	0
387	20240628	124800	28236835	2965	2965	2965	2965	0
388	20240628	124700	28236835	2965	2965	2965	2965	0
389	20240628	124600	28236835	2965	2965	2965	2965	0
390	20240628	124500	28236835	2965	2965	2965	2965	400
391	20240628	124400	27050835	2970	2970	2970	2970	300
392	20240628	124300	26159835	2970	2970	2970	2970	10
393	20240628	124200	26130135	2970	2970	2970	2970	17
394	20240628	124100	26079645	2975	2975	2975	2975	0
395	20240628	124000	26079645	2975	2975	2975	2975	0
396	20240628	123900	26079645	2975	2975	2975	2975	0
397	20240628	123800	26079645	2975	2975	2975	2975	0
398	20240628	123700	26079645	2975	2975	2975	2975	0
399	20240628	123600	26079645	2975	2975	2975	2975	14
400	20240628	123500	26037995	2975	2975	2975	2975	100
401	20240628	123400	25740495	2975	2975	2975	2975	0
402	20240628	123300	25740495	2975	2975	2975	2975	0
403	20240628	123200	25740495	2975	2975	2975	2975	1
404	20240628	123100	25737520	2970	2970	2970	2970	0
405	20240628	123000	25737520	2970	2970	2970	2970	0
406	20240628	122900	25737520	2970	2970	2970	2970	0
407	20240628	122800	25737520	2970	2970	2970	2970	0
408	20240628	122700	25737520	2970	2970	2970	2970	0
409	20240628	122600	25737520	2970	2970	2970	2970	0
410	20240628	122500	25737520	2970	2970	2970	2970	0
411	20240628	122400	25737520	2970	2970	2970	2970	200
412	20240628	122300	25143520	2965	2965	2965	2965	0
413	20240628	122200	25143520	2965	2965	2965	2965	0
414	20240628	122100	25143520	2965	2965	2965	2965	0
415	20240628	122000	25143520	2965	2965	2965	2965	0
416	20240628	121900	25143520	2965	2965	2965	2965	0
417	20240628	121800	25143520	2965	2965	2965	2965	0
418	20240628	121700	25143520	2965	2965	2965	2965	0
419	20240628	121600	25143520	2965	2965	2965	2965	0
420	20240628	121500	25143520	2965	2965	2965	2965	0
421	20240628	121400	25143520	2965	2965	2965	2965	0
422	20240628	121300	25143520	2965	2970	2970	2965	350
423	20240628	121200	24105670	2965	2965	2965	2965	0
424	20240628	121100	24105670	2965	2965	2965	2965	0
425	20240628	121000	24105670	2965	2965	2965	2965	0
426	20240628	120900	24105670	2965	2965	2965	2965	100
427	20240628	120800	23809170	2965	2965	2965	2965	0
428	20240628	120700	23809170	2965	2965	2965	2965	0
429	20240628	120600	23809170	2965	2965	2965	2965	0
430	20240628	120500	23809170	2965	2965	2965	2965	320
431	20240628	120400	22860370	2965	2965	2965	2965	56
432	20240628	120300	22694330	2965	2965	2965	2965	0
433	20240628	120200	22694330	2965	2965	2965	2965	0
434	20240628	120100	22694330	2965	2965	2965	2965	0
435	20240628	120000	22694330	2965	2965	2965	2965	0
436	20240628	115900	22694330	2965	2965	2965	2965	0
437	20240628	115800	22694330	2965	2965	2965	2965	0
438	20240628	115700	22694330	2965	2965	2965	2965	0
439	20240628	115600	22694330	2965	2965	2965	2965	0
440	20240628	115500	22694330	2965	2965	2965	2965	0
441	20240628	115400	22694330	2965	2965	2965	2965	16
442	20240628	115300	22646890	2970	2970	2970	2970	0
443	20240628	115200	22646890	2970	2970	2970	2970	0
444	20240628	115100	22646890	2970	2970	2970	2970	0
445	20240628	115000	22646890	2970	2970	2970	2970	0
446	20240628	114900	22646890	2970	2970	2970	2970	0
447	20240628	114800	22646890	2970	2970	2970	2970	0
448	20240628	114700	22646890	2970	2970	2970	2970	0
449	20240628	114600	22646890	2970	2970	2970	2970	0
450	20240628	114500	22646890	2970	2970	2970	2970	0
451	20240628	114400	22646890	2970	2970	2970	2970	0
452	20240628	114300	22646890	2970	2970	2970	2970	0
453	20240628	114200	22646890	2970	2970	2970	2970	0
454	20240628	114100	22646890	2970	2970	2970	2970	320
455	20240628	114000	21696490	2970	2970	2970	2970	0
456	20240628	113900	21696490	2970	2970	2970	2970	0
457	20240628	113800	21696490	2970	2970	2970	2970	0
458	20240628	113700	21696490	2970	2970	2970	2970	0
459	20240628	113600	21696490	2970	2970	2970	2970	0
460	20240628	113500	21696490	2970	2970	2970	2970	0
461	20240628	113400	21696490	2970	2970	2970	2970	0
462	20240628	113300	21696490	2970	2970	2970	2970	0
463	20240628	113200	21696490	2970	2970	2970	2970	0
464	20240628	113100	21696490	2970	2970	2970	2970	0
465	20240628	113000	21696490	2970	2970	2970	2970	0
466	20240628	112900	21696490	2970	2970	2970	2970	0
467	20240628	112800	21696490	2970	2970	2970	2970	0
468	20240628	112700	21696490	2970	2970	2970	2970	50
469	20240628	112600	21547990	2975	2975	2975	2975	0
470	20240628	112500	21547990	2975	2975	2975	2975	40
471	20240628	112400	21428990	2970	2970	2970	2970	0
472	20240628	112300	21428990	2970	2970	2970	2970	0
473	20240628	112200	21428990	2970	2970	2970	2970	11
474	20240628	112100	21396320	2965	2965	2965	2965	0
475	20240628	112000	21396320	2965	2965	2965	2965	0
476	20240628	111900	21396320	2965	2965	2965	2965	0
477	20240628	111800	21396320	2965	2965	2965	2965	0
478	20240628	111700	21396320	2965	2965	2965	2965	0
479	20240628	111600	21396320	2965	2965	2965	2965	0
480	20240628	111500	21396320	2965	2965	2965	2965	0
481	20240628	111400	21396320	2965	2965	2965	2965	0
482	20240628	111300	21396320	2965	2965	2965	2965	0
483	20240628	111200	21396320	2965	2965	2965	2965	0
484	20240628	111100	21396320	2965	2965	2965	2965	0
485	20240628	111000	21396320	2965	2965	2965	2965	0
486	20240628	110900	21396320	2965	2965	2965	2965	0
487	20240628	110800	21396320	2965	2965	2965	2965	0
488	20240628	110700	21396320	2965	2965	2965	2965	0
489	20240628	110600	21396320	2965	2965	2965	2965	0
490	20240628	110500	21396320	2965	2965	2965	2965	0
491	20240628	110400	21396320	2965	2965	2965	2965	0
492	20240628	110300	21396320	2965	2965	2965	2965	0
493	20240628	110200	21396320	2965	2970	2970	2965	357
494	20240628	110100	20336495	2975	2975	2975	2975	0
495	20240628	110000	20336495	2975	2975	2975	2975	0
496	20240628	105900	20336495	2975	2975	2975	2975	8
497	20240628	105800	20312695	2980	2980	2980	2980	0
498	20240628	105700	20312695	2980	2980	2980	2980	15
499	20240628	105600	20267995	2975	2975	2975	2975	0
500	20240628	105500	20267995	2975	2975	2975	2975	0
501	20240628	105400	20267995	2975	2975	2975	2975	43
502	20240628	105300	20140070	2970	2970	2970	2970	0
503	20240628	105200	20140070	2970	2970	2970	2970	0
504	20240628	105100	20140070	2970	2970	2970	2970	0
505	20240628	105000	20140070	2970	2970	2970	2970	0
506	20240628	104900	20140070	2970	2970	2970	2970	0
507	20240628	104800	20140070	2970	2970	2970	2970	0
508	20240628	104700	20140070	2970	2970	2970	2970	0
509	20240628	104600	20140070	2970	2970	2970	2970	0
510	20240628	104500	20140070	2970	2970	2970	2970	0
511	20240628	104400	20140070	2970	2970	2970	2970	0
512	20240628	104300	20140070	2970	2970	2970	2970	0
513	20240628	104200	20140070	2970	2970	2970	2970	0
514	20240628	104100	20140070	2970	2970	2970	2970	0
515	20240628	104000	20140070	2970	2970	2970	2970	0
516	20240628	103900	20140070	2970	2970	2970	2970	0
517	20240628	103800	20140070	2970	2970	2970	2970	0
518	20240628	103700	20140070	2970	2970	2970	2970	0
519	20240628	103600	20140070	2970	2970	2970	2970	0
520	20240628	103500	20140070	2970	2970	2970	2970	0
521	20240628	103400	20140070	2970	2970	2970	2970	0
522	20240628	103300	20140070	2970	2970	2970	2970	0
523	20240628	103200	20140070	2970	2970	2970	2970	300
524	20240628	103100	19249070	2970	2970	2970	2970	0
525	20240628	103000	19249070	2970	2970	2970	2970	0
526	20240628	102900	19249070	2970	2970	2970	2970	0
527	20240628	102800	19249070	2970	2970	2970	2970	0
528	20240628	102700	19249070	2970	2970	2970	2970	22
529	20240628	102600	19183730	2970	2970	2970	2970	7
530	20240628	102500	19162940	2970	2970	2970	2970	0
531	20240628	102400	19162940	2970	2970	2970	2970	6
532	20240628	102300	19145120	2965	2965	2965	2965	0
533	20240628	102200	19145120	2965	2965	2965	2965	0
534	20240628	102100	19145120	2965	2965	2965	2965	1
535	20240628	102000	19142155	2970	2970	2970	2970	1
536	20240628	101900	19139185	2970	2970	2970	2970	0
537	20240628	101800	19139185	2970	2970	2970	2970	0
538	20240628	101700	19139185	2970	2970	2970	2970	0
539	20240628	101600	19139185	2970	2970	2970	2970	0
540	20240628	101500	19139185	2970	2970	2970	2970	0
541	20240628	101400	19139185	2970	2970	2970	2970	0
542	20240628	101300	19139185	2970	2970	2970	2970	81
543	20240628	101200	18898615	2970	2970	2970	2970	0
544	20240628	101100	18898615	2970	2970	2970	2970	0
545	20240628	101000	18898615	2970	2970	2970	2970	17
546	20240628	100900	18848125	2975	2975	2975	2975	0
547	20240628	100800	18848125	2975	2975	2975	2975	0
548	20240628	100700	18848125	2975	2975	2975	2975	0
549	20240628	100600	18848125	2975	2975	2975	2975	0
550	20240628	100500	18848125	2975	2975	2975	2975	11
551	20240628	100400	18815400	2975	2975	2975	2975	20
552	20240628	100300	18755900	2975	2975	2975	2975	0
553	20240628	100200	18755900	2975	2975	2975	2975	0
554	20240628	100100	18755900	2975	2975	2975	2975	0
555	20240628	100000	18755900	2975	2975	2975	2975	26
556	20240628	095900	18678550	2975	2975	2975	2975	74
557	20240628	095800	18458400	2975	2970	2975	2970	110
558	20240628	095700	18131200	2970	2970	2970	2970	0
559	20240628	095600	18131200	2970	2975	2975	2970	103
560	20240628	095500	17825275	2975	2975	2975	2975	31
561	20240628	095400	17733050	2975	2975	2975	2975	5
562	20240628	095300	17718175	2970	2975	2975	2970	160
563	20240628	095200	17242925	2975	2975	2975	2975	3
564	20240628	095100	17234000	2975	2975	2975	2975	4
565	20240628	095000	17222100	2970	2970	2970	2970	0
566	20240628	094900	17222100	2970	2970	2970	2970	0
567	20240628	094800	17222100	2970	2970	2970	2970	72
568	20240628	094700	17008260	2975	2975	2975	2975	10
569	20240628	094600	16978510	2970	2970	2970	2970	0
570	20240628	094500	16978510	2970	2970	2970	2970	0
571	20240628	094400	16978510	2970	2970	2970	2970	0
572	20240628	094300	16978510	2970	2970	2970	2970	0
573	20240628	094200	16978510	2970	2970	2970	2970	0
574	20240628	094100	16978510	2970	2970	2970	2970	215
575	20240628	094000	16339960	2970	2970	2970	2970	1001
576	20240628	093900	13366990	2970	2970	2970	2970	1
577	20240628	093800	13364020	2975	2975	2975	2975	0
578	20240628	093700	13364020	2975	2975	2975	2975	0
579	20240628	093600	13364020	2975	2975	2975	2975	0
580	20240628	093500	13364020	2975	2975	2975	2975	0
581	20240628	093400	13364020	2975	2975	2975	2975	0
582	20240628	093300	13364020	2975	2975	2975	2975	0
583	20240628	093200	13364020	2975	2975	2975	2975	0
584	20240628	093100	13364020	2975	2975	2975	2975	0
585	20240628	093000	13364020	2975	2975	2975	2975	0
586	20240628	092900	13364020	2975	2975	2975	2975	0
587	20240628	092800	13364020	2975	2975	2975	2975	0
588	20240628	092700	13364020	2975	2975	2975	2975	0
589	20240628	092600	13364020	2975	2975	2975	2975	0
590	20240628	092500	13364020	2975	2975	2975	2975	0
591	20240628	092400	13364020	2975	2975	2975	2975	0
592	20240628	092300	13364020	2975	2975	2975	2975	400
593	20240628	092200	12174020	2980	2980	2980	2980	0
594	20240628	092100	12174020	2980	2980	2980	2980	0
595	20240628	092000	12174020	2980	2980	2980	2980	0
596	20240628	091900	12174020	2980	2980	2980	2980	0
597	20240628	091800	12174020	2980	2980	2980	2980	504
598	20240628	091700	10672100	2970	2970	2970	2970	0
599	20240628	091600	10672100	2970	2970	2970	2970	51
600	20240628	091500	10520630	2980	2980	2980	2980	496
601	20240628	091400	9042550	2980	2980	2985	2980	308
602	20240628	091300	8124210	2980	2980	2980	2980	1
603	20240628	091200	8121230	2980	2980	2980	2980	0
604	20240628	091100	8121230	2980	2980	2980	2980	0
605	20240628	091000	8121230	2980	2980	2980	2980	0
606	20240628	090900	8121230	2980	2980	2980	2980	0
607	20240628	090800	8121230	2980	2980	2980	2980	0
608	20240628	090700	8121230	2980	2980	2980	2970	101
609	20240628	090600	7820360	2980	2980	2980	2980	10
610	20240628	090500	7790560	2975	2975	2975	2975	0
611	20240628	090400	7790560	2975	2975	2975	2975	500
612	20240628	090300	6303060	2975	2975	2975	2975	172
613	20240628	090200	5791360	2990	2985	2990	2985	270
614	20240628	090100	4984910	2995	2995	2995	2995	0
615	20240628	090000	4984910	2995	2990	2995	2990	1667