KissMeData/028080/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	191400	78301160	2990	2990	2990	2990	11430
3	20240628	191300	78301160	2990	2990	2990	2990	0
4	20240628	191200	78301160	2990	2990	2990	2990	0
5	20240628	191100	78301160	2990	2990	2990	2990	0
6	20240628	191000	78301160	2990	2990	2990	2990	0
7	20240628	190900	78301160	2990	2990	2990	2990	0
8	20240628	190800	78301160	2990	2990	2990	2990	0
9	20240628	190700	78301160	2990	2990	2990	2990	0
10	20240628	190600	78301160	2990	2990	2990	2990	0
11	20240628	190500	78301160	2990	2990	2990	2990	0
12	20240628	190400	78301160	2990	2990	2990	2990	0
13	20240628	190300	78301160	2990	2990	2990	2990	0
14	20240628	190200	78301160	2990	2990	2990	2990	0
15	20240628	190100	78301160	2990	2990	2990	2990	0
16	20240628	190000	78301160	2990	2990	2990	2990	0
17	20240628	185900	78301160	2990	2990	2990	2990	0
18	20240628	185800	78301160	2990	2990	2990	2990	0
19	20240628	185700	78301160	2990	2990	2990	2990	0
20	20240628	185600	78301160	2990	2990	2990	2990	0
21	20240628	185500	78301160	2990	2990	2990	2990	0
22	20240628	185400	78301160	2990	2990	2990	2990	0
23	20240628	185300	78301160	2990	2990	2990	2990	0
24	20240628	185200	78301160	2990	2990	2990	2990	0
25	20240628	185100	78301160	2990	2990	2990	2990	0
26	20240628	185000	78301160	2990	2990	2990	2990	0
27	20240628	184900	78301160	2990	2990	2990	2990	0
28	20240628	184800	78301160	2990	2990	2990	2990	0
29	20240628	184700	78301160	2990	2990	2990	2990	0
30	20240628	184600	78301160	2990	2990	2990	2990	0
31	20240628	184500	78301160	2990	2990	2990	2990	0
32	20240628	184400	78301160	2990	2990	2990	2990	11430
33	20240628	184300	78301160	2990	2990	2990	2990	0
34	20240628	184200	78301160	2990	2990	2990	2990	0
35	20240628	184100	78301160	2990	2990	2990	2990	0
36	20240628	184000	78301160	2990	2990	2990	2990	0
37	20240628	183900	78301160	2990	2990	2990	2990	0
38	20240628	183800	78301160	2990	2990	2990	2990	0
39	20240628	183700	78301160	2990	2990	2990	2990	0
40	20240628	183600	78301160	2990	2990	2990	2990	0
41	20240628	183500	78301160	2990	2990	2990	2990	0
42	20240628	183400	78301160	2990	2990	2990	2990	0
43	20240628	183300	78301160	2990	2990	2990	2990	0
44	20240628	183200	78301160	2990	2990	2990	2990	0
45	20240628	183100	78301160	2990	2990	2990	2990	0
46	20240628	183000	78301160	2990	2990	2990	2990	0
47	20240628	182900	78301160	2990	2990	2990	2990	0
48	20240628	182800	78301160	2990	2990	2990	2990	0
49	20240628	182700	78301160	2990	2990	2990	2990	0
50	20240628	182600	78301160	2990	2990	2990	2990	0
51	20240628	182500	78301160	2990	2990	2990	2990	0
52	20240628	182400	78301160	2990	2990	2990	2990	0
53	20240628	182300	78301160	2990	2990	2990	2990	0
54	20240628	182200	78301160	2990	2990	2990	2990	0
55	20240628	182100	78301160	2990	2990	2990	2990	0
56	20240628	182000	78301160	2990	2990	2990	2990	0
57	20240628	181900	78301160	2990	2990	2990	2990	0
58	20240628	181800	78301160	2990	2990	2990	2990	0
59	20240628	181700	78301160	2990	2990	2990	2990	0
60	20240628	181600	78301160	2990	2990	2990	2990	0
61	20240628	181500	78301160	2990	2990	2990	2990	0
62	20240628	181400	78301160	2990	2990	2990	2990	11430
63	20240628	181300	78301160	2990	2990	2990	2990	0
64	20240628	181200	78301160	2990	2990	2990	2990	0
65	20240628	181100	78301160	2990	2990	2990	2990	0
66	20240628	181000	78301160	2990	2990	2990	2990	0
67	20240628	180900	78301160	2990	2990	2990	2990	0
68	20240628	180800	78301160	2990	2990	2990	2990	0
69	20240628	180700	78301160	2990	2990	2990	2990	0
70	20240628	180600	78301160	2990	2990	2990	2990	0
71	20240628	180500	78301160	2990	2990	2990	2990	0
72	20240628	180400	78301160	2990	2990	2990	2990	0
73	20240628	180300	78301160	2990	2990	2990	2990	0
74	20240628	180200	78301160	2990	2990	2990	2990	0
75	20240628	180100	78301160	2990	2990	2990	2990	0
76	20240628	180000	78301160	2990	2990	2990	2990	0
77	20240628	175900	78301160	2990	2990	2990	2990	0
78	20240628	175800	78301160	2990	2990	2990	2990	0
79	20240628	175700	78301160	2990	2990	2990	2990	0
80	20240628	175600	78301160	2990	2990	2990	2990	0
81	20240628	175500	78301160	2990	2990	2990	2990	0
82	20240628	175400	78301160	2990	2990	2990	2990	0
83	20240628	175300	78301160	2990	2990	2990	2990	0
84	20240628	175200	78301160	2990	2990	2990	2990	0
85	20240628	175100	78301160	2990	2990	2990	2990	0
86	20240628	175000	78301160	2990	2990	2990	2990	0
87	20240628	174900	78301160	2990	2990	2990	2990	0
88	20240628	174800	78301160	2990	2990	2990	2990	0
89	20240628	174700	78301160	2990	2990	2990	2990	0
90	20240628	174600	78301160	2990	2990	2990	2990	0
91	20240628	174500	78301160	2990	2990	2990	2990	0
92	20240628	174400	78301160	2990	2990	2990	2990	11430
93	20240628	174300	78301160	2990	2990	2990	2990	0
94	20240628	174200	78301160	2990	2990	2990	2990	0
95	20240628	174100	78301160	2990	2990	2990	2990	0
96	20240628	174000	78301160	2990	2990	2990	2990	0
97	20240628	173900	78301160	2990	2990	2990	2990	0
98	20240628	173800	78301160	2990	2990	2990	2990	0
99	20240628	173700	78301160	2990	2990	2990	2990	0
100	20240628	173600	78301160	2990	2990	2990	2990	0
101	20240628	173500	78301160	2990	2990	2990	2990	0
102	20240628	173400	78301160	2990	2990	2990	2990	0
103	20240628	173300	78301160	2990	2990	2990	2990	0
104	20240628	173200	78301160	2990	2990	2990	2990	0
105	20240628	173100	78301160	2990	2990	2990	2990	0
106	20240628	173000	78301160	2990	2990	2990	2990	0
107	20240628	172900	78301160	2990	2990	2990	2990	0
108	20240628	172800	78301160	2990	2990	2990	2990	0
109	20240628	172700	78301160	2990	2990	2990	2990	0
110	20240628	172600	78301160	2990	2990	2990	2990	0
111	20240628	172500	78301160	2990	2990	2990	2990	0
112	20240628	172400	78301160	2990	2990	2990	2990	0
113	20240628	172300	78301160	2990	2990	2990	2990	0
114	20240628	172200	78301160	2990	2990	2990	2990	0
115	20240628	172100	78301160	2990	2990	2990	2990	0
116	20240628	172000	78301160	2990	2990	2990	2990	0
117	20240628	171900	78301160	2990	2990	2990	2990	0
118	20240628	171800	78301160	2990	2990	2990	2990	0
119	20240628	171700	78301160	2990	2990	2990	2990	0
120	20240628	171600	78301160	2990	2990	2990	2990	0
121	20240628	171500	78301160	2990	2990	2990	2990	0
122	20240628	171400	78301160	2990	2990	2990	2990	11430
123	20240628	171300	78301160	2990	2990	2990	2990	0
124	20240628	171200	78301160	2990	2990	2990	2990	0
125	20240628	171100	78301160	2990	2990	2990	2990	0
126	20240628	171000	78301160	2990	2990	2990	2990	0
127	20240628	170900	78301160	2990	2990	2990	2990	0
128	20240628	170800	78301160	2990	2990	2990	2990	0
129	20240628	170700	78301160	2990	2990	2990	2990	0
130	20240628	170600	78301160	2990	2990	2990	2990	0
131	20240628	170500	78301160	2990	2990	2990	2990	0
132	20240628	170400	78301160	2990	2990	2990	2990	0
133	20240628	170300	78301160	2990	2990	2990	2990	0
134	20240628	170200	78301160	2990	2990	2990	2990	0
135	20240628	170100	78301160	2990	2990	2990	2990	0
136	20240628	170000	78301160	2990	2990	2990	2990	0
137	20240628	165900	78301160	2990	2990	2990	2990	0
138	20240628	165800	78301160	2990	2990	2990	2990	0
139	20240628	165700	78301160	2990	2990	2990	2990	0
140	20240628	165600	78301160	2990	2990	2990	2990	0
141	20240628	165500	78301160	2990	2990	2990	2990	0
142	20240628	165400	78301160	2990	2990	2990	2990	0
143	20240628	165300	78301160	2990	2990	2990	2990	0
144	20240628	165200	78301160	2990	2990	2990	2990	0
145	20240628	165100	78301160	2990	2990	2990	2990	0
146	20240628	165000	78301160	2990	2990	2990	2990	0
147	20240628	164900	78301160	2990	2990	2990	2990	0
148	20240628	164800	78301160	2990	2990	2990	2990	0
149	20240628	164700	78301160	2990	2990	2990	2990	0
150	20240628	164600	78301160	2990	2990	2990	2990	0
151	20240628	164500	78301160	2990	2990	2990	2990	0
152	20240628	164400	78301160	2990	2990	2990	2990	11430
153	20240628	164300	78301160	2990	2990	2990	2990	0
154	20240628	164200	78301160	2990	2990	2990	2990	0
155	20240628	164100	78301160	2990	2990	2990	2990	0
156	20240628	164000	78301160	2990	2990	2990	2990	0
157	20240628	163900	78301160	2990	2990	2990	2990	0
158	20240628	163800	78301160	2990	2990	2990	2990	0
159	20240628	163700	78301160	2990	2990	2990	2990	0
160	20240628	163600	78301160	2990	2990	2990	2990	0
161	20240628	163500	78301160	2990	2990	2990	2990	0
162	20240628	163400	78301160	2990	2990	2990	2990	0
163	20240628	163300	78301160	2990	2990	2990	2990	0
164	20240628	163200	78301160	2990	2990	2990	2990	0
165	20240628	163100	78301160	2990	2990	2990	2990	0
166	20240628	163000	78301160	2990	2990	2990	2990	0
167	20240628	162900	78301160	2990	2990	2990	2990	0
168	20240628	162800	78301160	2990	2990	2990	2990	0
169	20240628	162700	78301160	2990	2990	2990	2990	0
170	20240628	162600	78301160	2990	2990	2990	2990	0
171	20240628	162500	78301160	2990	2990	2990	2990	0
172	20240628	162400	78301160	2990	2990	2990	2990	0
173	20240628	162300	78301160	2990	2990	2990	2990	0
174	20240628	162200	78301160	2990	2990	2990	2990	0
175	20240628	162100	78301160	2990	2990	2990	2990	0
176	20240628	162000	78301160	2990	2990	2990	2990	0
177	20240628	161900	78301160	2990	2990	2990	2990	0
178	20240628	161800	78301160	2990	2990	2990	2990	0
179	20240628	161700	78301160	2990	2990	2990	2990	0
180	20240628	161600	78301160	2990	2990	2990	2990	0
181	20240628	161500	78301160	2990	2990	2990	2990	0
182	20240628	161400	78301160	2990	2990	2990	2990	11430
183	20240628	161300	78301160	2990	2990	2990	2990	0
184	20240628	161200	78301160	2990	2990	2990	2990	0
185	20240628	161100	78301160	2990	2990	2990	2990	0
186	20240628	161000	78301160	2990	2990	2990	2990	0
187	20240628	160900	78301160	2990	2990	2990	2990	0
188	20240628	160800	78301160	2990	2990	2990	2990	0
189	20240628	160700	78301160	2990	2990	2990	2990	0
190	20240628	160600	78301160	2990	2990	2990	2990	0
191	20240628	160500	78301160	2990	2990	2990	2990	0
192	20240628	160400	78301160	2990	2990	2990	2990	0
193	20240628	160300	78301160	2990	2990	2990	2990	0
194	20240628	160200	78301160	2990	2990	2990	2990	0
195	20240628	160100	78301160	2990	2990	2990	2990	0
196	20240628	160000	78301160	2990	2990	2990	2990	0
197	20240628	155900	78301160	2990	2990	2990	2990	0
198	20240628	155800	78301160	2990	2990	2990	2990	0
199	20240628	155700	78301160	2990	2990	2990	2990	0
200	20240628	155600	78301160	2990	2990	2990	2990	0
201	20240628	155500	78301160	2990	2990	2990	2990	0
202	20240628	155400	78301160	2990	2990	2990	2990	0
203	20240628	155300	78301160	2990	2990	2990	2990	0
204	20240628	155200	78301160	2990	2990	2990	2990	0
205	20240628	155100	78301160	2990	2990	2990	2990	0
206	20240628	155000	78301160	2990	2990	2990	2990	0
207	20240628	154900	78301160	2990	2990	2990	2990	0
208	20240628	154800	78301160	2990	2990	2990	2990	0
209	20240628	154700	78301160	2990	2990	2990	2990	0
210	20240628	154600	78301160	2990	2990	2990	2990	0
211	20240628	154500	78301160	2990	2990	2990	2990	0
212	20240628	154400	78301160	2990	2990	2990	2990	11430
213	20240628	154300	78301160	2990	2990	2990	2990	0
214	20240628	154200	78301160	2990	2990	2990	2990	0
215	20240628	154100	78301160	2990	2990	2990	2990	0
216	20240628	154000	78301160	2990	2990	2990	2990	0
217	20240628	153900	78301160	2990	2990	2990	2990	0
218	20240628	153800	78301160	2990	2990	2990	2990	0
219	20240628	153700	78301160	2990	2990	2990	2990	0
220	20240628	153600	78301160	2990	2990	2990	2990	0
221	20240628	153500	78301160	2990	2990	2990	2990	0
222	20240628	153400	78301160	2990	2990	2990	2990	0
223	20240628	153300	78301160	2990	2990	2990	2990	0
224	20240628	153200	78301160	2990	2990	2990	2990	0
225	20240628	153100	78301160	2990	2990	2990	2990	0
226	20240628	153000	78301160	2990	2990	2990	2990	11430
227	20240628	152900	44125460	3010	3010	3010	3010	0
228	20240628	152800	44125460	3010	3010	3010	3010	0
229	20240628	152700	44125460	3010	3010	3010	3010	0
230	20240628	152600	44125460	3010	3010	3010	3010	0
231	20240628	152500	44125460	3010	3010	3010	3010	0
232	20240628	152400	44125460	3010	3010	3010	3010	0
233	20240628	152300	44125460	3010	3010	3010	3010	0
234	20240628	152200	44125460	3010	3010	3010	3010	0
235	20240628	152100	44125460	3010	3010	3010	3010	0
236	20240628	152000	44125460	3010	3010	3010	3010	0
237	20240628	151900	44125460	3010	2995	3010	2995	11
238	20240628	151800	44092440	2995	2995	2995	2995	15
239	20240628	151700	44047515	2995	2995	2995	2995	120
240	20240628	151600	43688115	3005	2995	3005	2995	185
241	20240628	151500	43132990	3005	3005	3005	3005	8
242	20240628	151400	43108950	3000	3000	3000	3000	8
243	20240628	151300	43084950	2995	2995	2995	2995	0
244	20240628	151200	43084950	2995	2995	2995	2995	85
245	20240628	151100	42830375	3005	3005	3005	2995	41
246	20240628	151000	42707370	3005	3005	3005	3005	0
247	20240628	150900	42707370	3005	3005	3005	3005	103
248	20240628	150800	42397855	3005	3005	3005	3005	3
249	20240628	150700	42388840	3010	3010	3010	3010	0
250	20240628	150600	42388840	3010	3010	3010	3010	2
251	20240628	150500	42382820	3010	3010	3010	3010	8
252	20240628	150400	42358740	3005	3005	3005	3005	0
253	20240628	150300	42358740	3005	3005	3005	3005	0
254	20240628	150200	42358740	3005	3005	3005	3005	30
255	20240628	150100	42268590	3010	3005	3010	3005	16
256	20240628	150000	42220470	3010	3010	3010	3010	0
257	20240628	145900	42220470	3010	3010	3010	3010	0
258	20240628	145800	42220470	3010	3010	3010	3010	0
259	20240628	145700	42220470	3010	3010	3010	3010	0
260	20240628	145600	42220470	3010	3010	3010	3010	8
261	20240628	145500	42196390	3005	3010	3010	3005	26
262	20240628	145400	42118175	3015	3015	3015	3015	0
263	20240628	145300	42118175	3015	3015	3015	3015	0
264	20240628	145200	42118175	3015	3015	3015	3015	0
265	20240628	145100	42118175	3015	3015	3015	3015	0
266	20240628	145000	42118175	3015	3015	3015	3015	0
267	20240628	144900	42118175	3015	3015	3015	3015	0
268	20240628	144800	42118175	3015	3015	3015	3015	0
269	20240628	144700	42118175	3015	3015	3015	3015	0
270	20240628	144600	42118175	3015	3010	3015	3010	250
271	20240628	144500	41365635	3005	3005	3005	3005	0
272	20240628	144400	41365635	3005	3005	3005	3005	0
273	20240628	144300	41365635	3005	3005	3005	3005	0
274	20240628	144200	41365635	3005	3005	3005	3005	0
275	20240628	144100	41365635	3005	3005	3005	3005	0
276	20240628	144000	41365635	3005	2995	3005	2995	33
277	20240628	143900	41266680	3010	3010	3010	3010	0
278	20240628	143800	41266680	3010	3010	3010	3010	0
279	20240628	143700	41266680	3010	3010	3010	3010	25
280	20240628	143600	41191430	2995	3010	3010	2995	92
281	20240628	143500	40915390	3010	3010	3010	3010	0
282	20240628	143400	40915390	3010	3010	3010	3010	6
283	20240628	143300	40897330	3015	3015	3015	3015	0
284	20240628	143200	40897330	3015	3015	3015	3015	0
285	20240628	143100	40897330	3015	3015	3015	3015	0
286	20240628	143000	40897330	3015	3015	3015	3015	0
287	20240628	142900	40897330	3015	3015	3015	3015	0
288	20240628	142800	40897330	3015	3015	3015	3015	0
289	20240628	142700	40897330	3015	3010	3015	3010	27
290	20240628	142600	40815935	3015	3015	3015	3015	0
291	20240628	142500	40815935	3015	3015	3015	3015	0
292	20240628	142400	40815935	3015	3010	3015	3010	10
293	20240628	142300	40785795	3000	3005	3005	3000	128
294	20240628	142200	40401180	3005	3005	3005	3005	8
295	20240628	142100	40377140	3000	3000	3000	2995	1629
296	20240628	142000	35496805	3005	3005	3005	3005	0
297	20240628	141900	35496805	3005	3005	3005	3005	8
298	20240628	141800	35472765	3000	3010	3010	3000	51
299	20240628	141700	35319495	3005	3005	3005	3000	558
300	20240628	141600	33644305	3010	3010	3010	3010	0
301	20240628	141500	33644305	3010	3010	3010	3010	0
302	20240628	141400	33644305	3010	3010	3010	3010	0
303	20240628	141300	33644305	3010	3010	3010	3010	0
304	20240628	141200	33644305	3010	3005	3010	3005	16
305	20240628	141100	33596185	3005	3015	3015	3005	350
306	20240628	141000	32542180	3015	3010	3015	3010	19
307	20240628	140900	32484950	3015	3010	3015	3010	53
308	20240628	140800	32325255	3010	3015	3015	3010	11
309	20240628	140700	32292105	3010	3010	3010	3010	0
310	20240628	140600	32292105	3010	3010	3010	3010	0
311	20240628	140500	32292105	3010	3010	3010	3010	0
312	20240628	140400	32292105	3010	3010	3010	3010	0
313	20240628	140300	32292105	3010	3010	3010	3010	0
314	20240628	140200	32292105	3010	3010	3010	3010	0
315	20240628	140100	32292105	3010	3010	3010	3010	0
316	20240628	140000	32292105	3010	3010	3010	3010	0
317	20240628	135900	32292105	3010	3015	3015	3010	9
318	20240628	135800	32264975	3010	3010	3010	3010	10
319	20240628	135700	32234875	3010	3010	3010	3010	0
320	20240628	135600	32234875	3010	3010	3010	3010	1
321	20240628	135500	32231865	3005	3010	3010	3005	455
322	20240628	135400	30862380	3010	3010	3010	3010	0
323	20240628	135300	30862380	3010	3010	3010	3010	0
324	20240628	135200	30862380	3010	3010	3010	3010	3
325	20240628	135100	30853350	3010	3010	3010	3010	0
326	20240628	135000	30853350	3010	3010	3010	3010	17
327	20240628	134900	30802180	3010	3010	3010	3010	8
328	20240628	134800	30778100	3010	3010	3010	3010	0
329	20240628	134700	30778100	3010	3010	3010	3010	0
330	20240628	134600	30778100	3010	3010	3010	3010	0
331	20240628	134500	30778100	3010	3010	3010	3010	1
332	20240628	134400	30775090	3000	3000	3000	3000	0
333	20240628	134300	30775090	3000	3005	3005	3000	93
334	20240628	134200	30495685	3005	3005	3005	3005	0
335	20240628	134100	30495685	3005	3005	3005	3005	17
336	20240628	134000	30444600	3005	3005	3005	3005	14
337	20240628	133900	30402530	3005	3005	3005	3005	0
338	20240628	133800	30402530	3005	3005	3005	3005	0
339	20240628	133700	30402530	3005	3005	3005	3005	0
340	20240628	133600	30402530	3005	3005	3005	3005	0
341	20240628	133500	30402530	3005	3005	3005	3005	0
342	20240628	133400	30402530	3005	3005	3005	3005	0
343	20240628	133300	30402530	3005	3005	3005	3005	0
344	20240628	133200	30402530	3005	3005	3005	3005	17
345	20240628	133100	30351445	3005	3005	3005	3005	0
346	20240628	133000	30351445	3005	3005	3005	3005	8
347	20240628	132900	30327405	3000	3000	3000	3000	0
348	20240628	132800	30327405	3000	3000	3000	3000	0
349	20240628	132700	30327405	3000	3000	3000	3000	0
350	20240628	132600	30327405	3000	3000	3000	3000	0
351	20240628	132500	30327405	3000	3000	3000	3000	0
352	20240628	132400	30327405	3000	3000	3000	3000	0
353	20240628	132300	30327405	3000	3005	3005	3000	18
354	20240628	132200	30273320	3005	3005	3005	3005	0
355	20240628	132100	30273320	3005	3005	3005	3005	8
356	20240628	132000	30249280	3000	3000	3000	3000	15
357	20240628	131900	30204280	3005	3005	3005	3005	0
358	20240628	131800	30204280	3005	3005	3005	3005	33
359	20240628	131700	30105115	3005	3005	3005	3005	0
360	20240628	131600	30105115	3005	3005	3005	3005	0
361	20240628	131500	30105115	3005	3005	3005	3005	0
362	20240628	131400	30105115	3005	3005	3005	3005	17
363	20240628	131300	30054030	3005	3005	3005	3005	0
364	20240628	131200	30054030	3005	3005	3005	3005	0
365	20240628	131100	30054030	3005	3005	3005	3005	8
366	20240628	131000	30029990	3005	3005	3005	3005	0
367	20240628	130900	30029990	3005	3005	3005	3005	1
368	20240628	130800	30026985	3000	2995	3000	2990	652
369	20240628	130700	28073955	2995	2995	2995	2995	0
370	20240628	130600	28073955	2995	2995	2995	2995	0
371	20240628	130500	28073955	2995	2995	2995	2995	0
372	20240628	130400	28073955	2995	2995	2995	2995	17
373	20240628	130300	28023040	2995	2995	2995	2995	0
374	20240628	130200	28023040	2995	2995	2995	2995	8
375	20240628	130100	27999080	2990	2990	2990	2990	30
376	20240628	130000	27909380	2995	2995	2995	2995	0
377	20240628	125900	27909380	2995	2995	2995	2995	0
378	20240628	125800	27909380	2995	2995	2995	2995	0
379	20240628	125700	27909380	2995	2995	2995	2995	0
380	20240628	125600	27909380	2995	2995	2995	2995	0
381	20240628	125500	27909380	2995	2995	2995	2995	17
382	20240628	125400	27858465	2995	2995	2995	2995	0
383	20240628	125300	27858465	2995	2995	2995	2995	0
384	20240628	125200	27858465	2995	2985	2995	2985	27
385	20240628	125100	27777750	2975	2975	2975	2975	0
386	20240628	125000	27777750	2975	2975	2975	2975	0
387	20240628	124900	27777750	2975	2975	2975	2975	0
388	20240628	124800	27777750	2975	2975	2975	2975	0
389	20240628	124700	27777750	2975	2975	2975	2975	0
390	20240628	124600	27777750	2975	2975	2975	2975	0
391	20240628	124500	27777750	2975	2975	2975	2975	63
392	20240628	124400	27590325	2980	2980	2980	2980	0
393	20240628	124300	27590325	2980	2995	2995	2980	817
394	20240628	124200	25147755	2995	2995	2995	2995	45
395	20240628	124100	25012980	2995	2995	2995	2995	0
396	20240628	124000	25012980	2995	2995	2995	2995	0
397	20240628	123900	25012980	2995	2995	2995	2995	0
398	20240628	123800	25012980	2995	2995	2995	2995	1
399	20240628	123700	25009985	2995	3000	3000	2995	30
400	20240628	123600	24920050	3000	3000	3000	3000	0
401	20240628	123500	24920050	3000	3000	3000	3000	0
402	20240628	123400	24920050	3000	3000	3000	3000	0
403	20240628	123300	24920050	3000	3000	3000	3000	8
404	20240628	123200	24896050	3000	3000	3000	3000	0
405	20240628	123100	24896050	3000	3000	3000	3000	0
406	20240628	123000	24896050	3000	3000	3000	3000	21
407	20240628	122900	24833050	2990	2995	2995	2990	34
408	20240628	122800	24731285	3000	3000	3000	3000	0
409	20240628	122700	24731285	3000	3000	3000	3000	17
410	20240628	122600	24680285	3000	3000	3000	3000	0
411	20240628	122500	24680285	3000	3000	3000	3000	0
412	20240628	122400	24680285	3000	3000	3000	3000	9
413	20240628	122300	24653285	3000	3000	3000	3000	1
414	20240628	122200	24650285	2995	2995	2995	2995	1
415	20240628	122100	24647290	2995	2995	2995	2995	0
416	20240628	122000	24647290	2995	2995	2995	2995	0
417	20240628	121900	24647290	2995	2995	2995	2995	0
418	20240628	121800	24647290	2995	2995	2995	2995	0
419	20240628	121700	24647290	2995	2995	2995	2995	0
420	20240628	121600	24647290	2995	2995	2995	2995	0
421	20240628	121500	24647290	2995	2995	2995	2995	0
422	20240628	121400	24647290	2995	2995	2995	2995	4
423	20240628	121300	24635310	3000	3000	3000	3000	0
424	20240628	121200	24635310	3000	3000	3000	3000	0
425	20240628	121100	24635310	3000	3000	3000	3000	0
426	20240628	121000	24635310	3000	3000	3000	3000	0
427	20240628	120900	24635310	3000	3000	3000	3000	17
428	20240628	120800	24584310	3000	2985	3000	2985	22
429	20240628	120700	24518545	2975	2975	2975	2975	3
430	20240628	120600	24509620	2985	2985	2985	2985	0
431	20240628	120500	24509620	2985	2985	2985	2985	9
432	20240628	120400	24482755	2975	2975	2975	2975	1
433	20240628	120300	24479780	2980	2980	2980	2980	0
434	20240628	120200	24479780	2980	2980	2980	2980	0
435	20240628	120100	24479780	2980	2980	2980	2980	0
436	20240628	120000	24479780	2980	2980	2980	2980	49
437	20240628	115900	24333760	2980	2980	2980	2980	0
438	20240628	115800	24333760	2980	2980	2980	2980	0
439	20240628	115700	24333760	2980	2980	2980	2980	0
440	20240628	115600	24333760	2980	2980	2980	2980	0
441	20240628	115500	24333760	2980	2980	2980	2980	9
442	20240628	115400	24306940	2975	2975	2975	2975	137
443	20240628	115300	23899365	2980	2980	2980	2980	1227
444	20240628	115200	20242905	2980	2990	2990	2980	160
445	20240628	115100	19766035	3005	3005	3005	3005	0
446	20240628	115000	19766035	3005	3005	3005	3005	0
447	20240628	114900	19766035	3005	3005	3005	3005	0
448	20240628	114800	19766035	3005	3005	3005	3005	0
449	20240628	114700	19766035	3005	3005	3005	3005	0
450	20240628	114600	19766035	3005	3005	3005	3005	9
451	20240628	114500	19738990	2990	2995	2995	2990	10
452	20240628	114400	19709080	3005	3005	3005	3005	0
453	20240628	114300	19709080	3005	3005	3005	3005	0
454	20240628	114200	19709080	3005	3005	3005	3005	0
455	20240628	114100	19709080	3005	3000	3005	3000	17
456	20240628	114000	19658015	3005	3005	3005	3005	0
457	20240628	113900	19658015	3005	3005	3005	3005	0
458	20240628	113800	19658015	3005	3005	3005	3005	0
459	20240628	113700	19658015	3005	3005	3005	3005	0
460	20240628	113600	19658015	3005	3005	3005	3005	9
461	20240628	113500	19630970	3005	3005	3005	3005	0
462	20240628	113400	19630970	3005	3005	3005	3005	0
463	20240628	113300	19630970	3005	2985	3005	2985	336
464	20240628	113200	18627990	3005	3005	3005	3005	0
465	20240628	113100	18627990	3005	3000	3005	3000	4
466	20240628	113000	18615985	3000	3000	3000	3000	5
467	20240628	112900	18600985	2985	2985	2985	2985	107
468	20240628	112800	18281590	3005	3005	3005	3005	0
469	20240628	112700	18281590	3005	3005	3005	3005	9
470	20240628	112600	18254545	3005	3005	3005	3005	0
471	20240628	112500	18254545	3005	3005	3005	3005	0
472	20240628	112400	18254545	3005	3005	3005	3005	0
473	20240628	112300	18254545	3005	3000	3005	3000	17
474	20240628	112200	18203495	3005	3005	3005	3005	0
475	20240628	112100	18203495	3005	3005	3005	3005	0
476	20240628	112000	18203495	3005	3005	3005	3005	0
477	20240628	111900	18203495	3005	3005	3005	3005	10
478	20240628	111800	18173445	3005	3005	3005	3005	0
479	20240628	111700	18173445	3005	3005	3005	3005	9
480	20240628	111600	18146400	3000	3000	3000	3000	0
481	20240628	111500	18146400	3000	3000	3000	3000	9
482	20240628	111400	18119400	3000	3000	3000	3000	8
483	20240628	111300	18095400	3000	3000	3000	2980	112
484	20240628	111200	17761600	2980	2980	2980	2980	0
485	20240628	111100	17761600	2980	2980	2980	2980	0
486	20240628	111000	17761600	2980	2980	2980	2980	0
487	20240628	110900	17761600	2980	3005	3005	2980	115
488	20240628	110800	17416325	3005	3005	3005	3005	9
489	20240628	110700	17389280	3005	3005	3005	3005	0
490	20240628	110600	17389280	3005	3005	3005	3005	1
491	20240628	110500	17386275	2980	2980	2980	2980	0
492	20240628	110400	17386275	2980	2995	3005	2980	26
493	20240628	110300	17308485	3005	3005	3005	3005	0
494	20240628	110200	17308485	3005	3005	3005	3005	0
495	20240628	110100	17308485	3005	3005	3005	3005	0
496	20240628	110000	17308485	3005	3005	3005	3005	0
497	20240628	105900	17308485	3005	3005	3005	3005	0
498	20240628	105800	17308485	3005	3005	3005	3005	9
499	20240628	105700	17281440	3005	3005	3005	3005	0
500	20240628	105600	17281440	3005	3005	3005	3005	0
501	20240628	105500	17281440	3005	3005	3005	3005	17
502	20240628	105400	17230355	3005	3005	3005	3005	1
503	20240628	105300	17227350	3000	3000	3000	3000	0
504	20240628	105200	17227350	3000	3000	3000	3000	0
505	20240628	105100	17227350	3000	2990	3000	2990	12
506	20240628	105000	17191405	2990	2990	2990	2990	0
507	20240628	104900	17191405	2990	2990	2990	2990	9
508	20240628	104800	17164495	3005	3005	3005	3005	0
509	20240628	104700	17164495	3005	3005	3005	3005	0
510	20240628	104600	17164495	3005	3005	3005	3005	0
511	20240628	104500	17164495	3005	3005	3005	3005	0
512	20240628	104400	17164495	3005	3005	3005	3005	0
513	20240628	104300	17164495	3005	3005	3005	3005	0
514	20240628	104200	17164495	3005	3005	3005	3005	0
515	20240628	104100	17164495	3005	3005	3005	3005	0
516	20240628	104000	17164495	3005	3005	3005	3005	0
517	20240628	103900	17164495	3005	3005	3005	3005	9
518	20240628	103800	17137450	3005	3005	3005	3005	0
519	20240628	103700	17137450	3005	3000	3005	3000	9
520	20240628	103600	17110445	2980	3005	3005	2980	74
521	20240628	103500	16889575	3000	3000	3000	3000	0
522	20240628	103400	16889575	3000	3000	3000	3000	0
523	20240628	103300	16889575	3000	3000	3000	3000	0
524	20240628	103200	16889575	3000	3000	3000	3000	12
525	20240628	103100	16853575	2985	2985	2985	2985	0
526	20240628	103000	16853575	2985	2995	2995	2985	11
527	20240628	102900	16820650	2985	2985	2985	2985	3
528	20240628	102800	16811695	2985	2985	2985	2985	0
529	20240628	102700	16811695	2985	3005	3005	2985	19
530	20240628	102600	16754640	3005	3005	3005	3005	0
531	20240628	102500	16754640	3005	3005	3005	3005	0
532	20240628	102400	16754640	3005	3005	3005	3005	1
533	20240628	102300	16751635	2985	2985	2985	2985	0
534	20240628	102200	16751635	2985	2985	2985	2985	31
535	20240628	102100	16659100	3000	2995	3000	2995	5
536	20240628	102000	16644105	3000	3000	3000	3000	9
537	20240628	101900	16617105	2985	2985	2985	2985	0
538	20240628	101800	16617105	2985	3005	3005	2985	22
539	20240628	101700	16551095	3005	3005	3005	3005	0
540	20240628	101600	16551095	3005	3005	3005	3005	0
541	20240628	101500	16551095	3005	3005	3005	3005	0
542	20240628	101400	16551095	3005	3005	3005	3005	0
543	20240628	101300	16551095	3005	3005	3005	3005	0
544	20240628	101200	16551095	3005	3005	3005	3005	0
545	20240628	101100	16551095	3005	3000	3005	3000	10
546	20240628	101000	16521090	3005	3005	3005	3005	1
547	20240628	100900	16518085	3000	3000	3000	3000	0
548	20240628	100800	16518085	3000	3000	3000	3000	10
549	20240628	100700	16488085	3000	3000	3000	3000	0
550	20240628	100600	16488085	3000	3000	3000	3000	0
551	20240628	100500	16488085	3000	3000	3000	3000	0
552	20240628	100400	16488085	3000	2990	3000	2990	3
553	20240628	100300	16479095	2975	3000	3000	2975	329
554	20240628	100200	15497170	3020	2995	3020	2995	8
555	20240628	100100	15473140	2995	2995	2995	2975	36
556	20240628	100000	15365360	2975	2990	2995	2975	23
557	20240628	095900	15296545	2995	2980	2995	2980	11
558	20240628	095800	15263710	2975	2985	2985	2975	67
559	20240628	095700	15064075	2985	2985	2985	2985	0
560	20240628	095600	15064075	2985	2985	2985	2985	2
561	20240628	095500	15058105	2975	2975	2975	2975	0
562	20240628	095400	15058105	2975	2975	2975	2975	0
563	20240628	095300	15058105	2975	2975	2975	2975	0
564	20240628	095200	15058105	2975	2995	2995	2975	34
565	20240628	095100	14956405	2995	2995	2995	2995	1
566	20240628	095000	14953410	2990	2990	2990	2985	16
567	20240628	094900	14905615	2975	2975	2975	2975	0
568	20240628	094800	14905615	2975	2975	2975	2975	0
569	20240628	094700	14905615	2975	2975	2975	2975	0
570	20240628	094600	14905615	2975	2995	2995	2975	42
571	20240628	094500	14779965	2990	2965	2990	2965	17
572	20240628	094400	14729460	2965	2965	2965	2965	12
573	20240628	094300	14693880	2965	2965	2965	2965	6
574	20240628	094200	14676090	2970	2970	2970	2970	9
575	20240628	094100	14649360	2965	2965	2965	2965	0
576	20240628	094000	14649360	2965	2965	2965	2965	0
577	20240628	093900	14649360	2965	2970	2970	2965	20
578	20240628	093800	14589970	2970	2970	2970	2970	0
579	20240628	093700	14589970	2970	2970	2970	2970	31
580	20240628	093600	14497900	2975	2975	2975	2975	1
581	20240628	093500	14494925	2955	2975	2975	2955	311
582	20240628	093400	13573765	2990	2965	2990	2965	400
583	20240628	093300	12382465	2965	2965	2965	2965	1
584	20240628	093200	12379500	2960	2960	2960	2960	0
585	20240628	093100	12379500	2960	2960	2960	2960	12
586	20240628	093000	12343980	2960	2960	2960	2960	0
587	20240628	092900	12343980	2960	2960	2960	2960	0
588	20240628	092800	12343980	2960	2960	2960	2960	0
589	20240628	092700	12343980	2960	2960	2960	2960	1
590	20240628	092600	12341020	2960	2960	2960	2960	0
591	20240628	092500	12341020	2960	2960	2960	2960	1
592	20240628	092400	12338060	2960	2960	2960	2960	0
593	20240628	092300	12338060	2960	2960	2960	2955	89
594	20240628	092200	12074625	2960	2960	2960	2960	0
595	20240628	092100	12074625	2960	2960	2960	2960	0
596	20240628	092000	12074625	2960	2960	2960	2960	10
597	20240628	091900	12045025	2965	2965	2965	2965	180
598	20240628	091800	11511325	2970	2970	2970	2970	20
599	20240628	091700	11451925	2970	2970	2970	2970	0
600	20240628	091600	11451925	2970	2970	2970	2970	7
601	20240628	091500	11431135	2975	2970	2975	2970	28
602	20240628	091400	11347925	2975	2980	2980	2975	23
603	20240628	091300	11279455	2970	2970	2970	2960	499
604	20240628	091200	9801915	2970	2960	2970	2960	115
605	20240628	091100	9461185	2970	2970	2970	2970	0
606	20240628	091000	9461185	2970	2965	2970	2965	162
607	20240628	090900	8980845	2965	2980	2980	2965	316
608	20240628	090800	8043245	2980	2980	2980	2980	21
609	20240628	090700	7980665	3000	2985	3000	2985	59
610	20240628	090600	7804240	3040	3095	3095	2970	1757
611	20240628	090500	2415265	3145	3145	3145	3145	0
612	20240628	090400	2415265	3145	3145	3145	3145	0
613	20240628	090300	2415265	3145	2970	3145	2970	307
614	20240628	090200	1498530	2970	2970	2970	2970	0
615	20240628	090100	1498530	2970	2965	2980	2965	28
616	20240628	090000	1415480	2965	2955	2965	2955	479