KissMeData/054920/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	194100	152821700	2920	2920	2920	2920	221
3	20240628	194000	152821700	2920	2920	2920	2920	0
4	20240628	193900	152821700	2920	2920	2920	2920	0
5	20240628	193800	152821700	2920	2920	2920	2920	0
6	20240628	193700	152821700	2920	2920	2920	2920	0
7	20240628	193600	152821700	2920	2920	2920	2920	0
8	20240628	193500	152821700	2920	2920	2920	2920	0
9	20240628	193400	152821700	2920	2920	2920	2920	0
10	20240628	193300	152821700	2920	2920	2920	2920	0
11	20240628	193200	152821700	2920	2920	2920	2920	0
12	20240628	193100	152821700	2920	2920	2920	2920	0
13	20240628	193000	152821700	2920	2920	2920	2920	0
14	20240628	192900	152821700	2920	2920	2920	2920	0
15	20240628	192800	152821700	2920	2920	2920	2920	0
16	20240628	192700	152821700	2920	2920	2920	2920	0
17	20240628	192600	152821700	2920	2920	2920	2920	0
18	20240628	192500	152821700	2920	2920	2920	2920	0
19	20240628	192400	152821700	2920	2920	2920	2920	0
20	20240628	192300	152821700	2920	2920	2920	2920	0
21	20240628	192200	152821700	2920	2920	2920	2920	0
22	20240628	192100	152821700	2920	2920	2920	2920	0
23	20240628	192000	152821700	2920	2920	2920	2920	0
24	20240628	191900	152821700	2920	2920	2920	2920	0
25	20240628	191800	152821700	2920	2920	2920	2920	0
26	20240628	191700	152821700	2920	2920	2920	2920	0
27	20240628	191600	152821700	2920	2920	2920	2920	0
28	20240628	191500	152821700	2920	2920	2920	2920	0
29	20240628	191400	152821700	2920	2920	2920	2920	0
30	20240628	191300	152821700	2920	2920	2920	2920	0
31	20240628	191200	152821700	2920	2920	2920	2920	0
32	20240628	191100	152821700	2920	2920	2920	2920	221
33	20240628	191000	152821700	2920	2920	2920	2920	0
34	20240628	190900	152821700	2920	2920	2920	2920	0
35	20240628	190800	152821700	2920	2920	2920	2920	0
36	20240628	190700	152821700	2920	2920	2920	2920	0
37	20240628	190600	152821700	2920	2920	2920	2920	0
38	20240628	190500	152821700	2920	2920	2920	2920	0
39	20240628	190400	152821700	2920	2920	2920	2920	0
40	20240628	190300	152821700	2920	2920	2920	2920	0
41	20240628	190200	152821700	2920	2920	2920	2920	0
42	20240628	190100	152821700	2920	2920	2920	2920	0
43	20240628	190000	152821700	2920	2920	2920	2920	0
44	20240628	185900	152821700	2920	2920	2920	2920	0
45	20240628	185800	152821700	2920	2920	2920	2920	0
46	20240628	185700	152821700	2920	2920	2920	2920	0
47	20240628	185600	152821700	2920	2920	2920	2920	0
48	20240628	185500	152821700	2920	2920	2920	2920	0
49	20240628	185400	152821700	2920	2920	2920	2920	0
50	20240628	185300	152821700	2920	2920	2920	2920	0
51	20240628	185200	152821700	2920	2920	2920	2920	0
52	20240628	185100	152821700	2920	2920	2920	2920	0
53	20240628	185000	152821700	2920	2920	2920	2920	0
54	20240628	184900	152821700	2920	2920	2920	2920	0
55	20240628	184800	152821700	2920	2920	2920	2920	0
56	20240628	184700	152821700	2920	2920	2920	2920	0
57	20240628	184600	152821700	2920	2920	2920	2920	0
58	20240628	184500	152821700	2920	2920	2920	2920	0
59	20240628	184400	152821700	2920	2920	2920	2920	0
60	20240628	184300	152821700	2920	2920	2920	2920	0
61	20240628	184200	152821700	2920	2920	2920	2920	0
62	20240628	184100	152821700	2920	2920	2920	2920	221
63	20240628	184000	152821700	2920	2920	2920	2920	0
64	20240628	183900	152821700	2920	2920	2920	2920	0
65	20240628	183800	152821700	2920	2920	2920	2920	0
66	20240628	183700	152821700	2920	2920	2920	2920	0
67	20240628	183600	152821700	2920	2920	2920	2920	0
68	20240628	183500	152821700	2920	2920	2920	2920	0
69	20240628	183400	152821700	2920	2920	2920	2920	0
70	20240628	183300	152821700	2920	2920	2920	2920	0
71	20240628	183200	152821700	2920	2920	2920	2920	0
72	20240628	183100	152821700	2920	2920	2920	2920	0
73	20240628	183000	152821700	2920	2920	2920	2920	0
74	20240628	182900	152821700	2920	2920	2920	2920	0
75	20240628	182800	152821700	2920	2920	2920	2920	0
76	20240628	182700	152821700	2920	2920	2920	2920	0
77	20240628	182600	152821700	2920	2920	2920	2920	0
78	20240628	182500	152821700	2920	2920	2920	2920	0
79	20240628	182400	152821700	2920	2920	2920	2920	0
80	20240628	182300	152821700	2920	2920	2920	2920	0
81	20240628	182200	152821700	2920	2920	2920	2920	0
82	20240628	182100	152821700	2920	2920	2920	2920	0
83	20240628	182000	152821700	2920	2920	2920	2920	0
84	20240628	181900	152821700	2920	2920	2920	2920	0
85	20240628	181800	152821700	2920	2920	2920	2920	0
86	20240628	181700	152821700	2920	2920	2920	2920	0
87	20240628	181600	152821700	2920	2920	2920	2920	0
88	20240628	181500	152821700	2920	2920	2920	2920	0
89	20240628	181400	152821700	2920	2920	2920	2920	0
90	20240628	181300	152821700	2920	2920	2920	2920	0
91	20240628	181200	152821700	2920	2920	2920	2920	0
92	20240628	181100	152821700	2920	2920	2920	2920	221
93	20240628	181000	152821700	2920	2920	2920	2920	0
94	20240628	180900	152821700	2920	2920	2920	2920	0
95	20240628	180800	152821700	2920	2920	2920	2920	0
96	20240628	180700	152821700	2920	2920	2920	2920	0
97	20240628	180600	152821700	2920	2920	2920	2920	0
98	20240628	180500	152821700	2920	2920	2920	2920	0
99	20240628	180400	152821700	2920	2920	2920	2920	0
100	20240628	180300	152821700	2920	2920	2920	2920	0
101	20240628	180200	152821700	2920	2920	2920	2920	0
102	20240628	180100	152821700	2920	2920	2920	2920	0
103	20240628	180000	152821700	2920	2920	2920	2920	0
104	20240628	175900	152821700	2920	2920	2920	2920	0
105	20240628	175800	152821700	2920	2920	2920	2920	0
106	20240628	175700	152821700	2920	2920	2920	2920	0
107	20240628	175600	152821700	2920	2920	2920	2920	0
108	20240628	175500	152821700	2920	2920	2920	2920	0
109	20240628	175400	152821700	2920	2920	2920	2920	0
110	20240628	175300	152821700	2920	2920	2920	2920	0
111	20240628	175200	152821700	2920	2920	2920	2920	0
112	20240628	175100	152821700	2920	2920	2920	2920	0
113	20240628	175000	152821700	2920	2920	2920	2920	0
114	20240628	174900	152821700	2920	2920	2920	2920	0
115	20240628	174800	152821700	2920	2920	2920	2920	0
116	20240628	174700	152821700	2920	2920	2920	2920	0
117	20240628	174600	152821700	2920	2920	2920	2920	0
118	20240628	174500	152821700	2920	2920	2920	2920	0
119	20240628	174400	152821700	2920	2920	2920	2920	0
120	20240628	174300	152821700	2920	2920	2920	2920	0
121	20240628	174200	152821700	2920	2920	2920	2920	0
122	20240628	174100	152821700	2920	2920	2920	2920	221
123	20240628	174000	152821700	2920	2920	2920	2920	0
124	20240628	173900	152821700	2920	2920	2920	2920	0
125	20240628	173800	152821700	2920	2920	2920	2920	0
126	20240628	173700	152821700	2920	2920	2920	2920	0
127	20240628	173600	152821700	2920	2920	2920	2920	0
128	20240628	173500	152821700	2920	2920	2920	2920	0
129	20240628	173400	152821700	2920	2920	2920	2920	0
130	20240628	173300	152821700	2920	2920	2920	2920	0
131	20240628	173200	152821700	2920	2920	2920	2920	0
132	20240628	173100	152821700	2920	2920	2920	2920	0
133	20240628	173000	152821700	2920	2920	2920	2920	0
134	20240628	172900	152821700	2920	2920	2920	2920	0
135	20240628	172800	152821700	2920	2920	2920	2920	0
136	20240628	172700	152821700	2920	2920	2920	2920	0
137	20240628	172600	152821700	2920	2920	2920	2920	0
138	20240628	172500	152821700	2920	2920	2920	2920	0
139	20240628	172400	152821700	2920	2920	2920	2920	0
140	20240628	172300	152821700	2920	2920	2920	2920	0
141	20240628	172200	152821700	2920	2920	2920	2920	0
142	20240628	172100	152821700	2920	2920	2920	2920	0
143	20240628	172000	152821700	2920	2920	2920	2920	0
144	20240628	171900	152821700	2920	2920	2920	2920	0
145	20240628	171800	152821700	2920	2920	2920	2920	0
146	20240628	171700	152821700	2920	2920	2920	2920	0
147	20240628	171600	152821700	2920	2920	2920	2920	0
148	20240628	171500	152821700	2920	2920	2920	2920	0
149	20240628	171400	152821700	2920	2920	2920	2920	0
150	20240628	171300	152821700	2920	2920	2920	2920	0
151	20240628	171200	152821700	2920	2920	2920	2920	0
152	20240628	171100	152821700	2920	2920	2920	2920	221
153	20240628	171000	152821700	2920	2920	2920	2920	0
154	20240628	170900	152821700	2920	2920	2920	2920	0
155	20240628	170800	152821700	2920	2920	2920	2920	0
156	20240628	170700	152821700	2920	2920	2920	2920	0
157	20240628	170600	152821700	2920	2920	2920	2920	0
158	20240628	170500	152821700	2920	2920	2920	2920	0
159	20240628	170400	152821700	2920	2920	2920	2920	0
160	20240628	170300	152821700	2920	2920	2920	2920	0
161	20240628	170200	152821700	2920	2920	2920	2920	0
162	20240628	170100	152821700	2920	2920	2920	2920	0
163	20240628	170000	152821700	2920	2920	2920	2920	0
164	20240628	165900	152821700	2920	2920	2920	2920	0
165	20240628	165800	152821700	2920	2920	2920	2920	0
166	20240628	165700	152821700	2920	2920	2920	2920	0
167	20240628	165600	152821700	2920	2920	2920	2920	0
168	20240628	165500	152821700	2920	2920	2920	2920	0
169	20240628	165400	152821700	2920	2920	2920	2920	0
170	20240628	165300	152821700	2920	2920	2920	2920	0
171	20240628	165200	152821700	2920	2920	2920	2920	0
172	20240628	165100	152821700	2920	2920	2920	2920	0
173	20240628	165000	152821700	2920	2920	2920	2920	0
174	20240628	164900	152821700	2920	2920	2920	2920	0
175	20240628	164800	152821700	2920	2920	2920	2920	0
176	20240628	164700	152821700	2920	2920	2920	2920	0
177	20240628	164600	152821700	2920	2920	2920	2920	0
178	20240628	164500	152821700	2920	2920	2920	2920	0
179	20240628	164400	152821700	2920	2920	2920	2920	0
180	20240628	164300	152821700	2920	2920	2920	2920	0
181	20240628	164200	152821700	2920	2920	2920	2920	0
182	20240628	164100	152821700	2920	2920	2920	2920	221
183	20240628	164000	152821700	2920	2920	2920	2920	0
184	20240628	163900	152821700	2920	2920	2920	2920	0
185	20240628	163800	152821700	2920	2920	2920	2920	0
186	20240628	163700	152821700	2920	2920	2920	2920	0
187	20240628	163600	152821700	2920	2920	2920	2920	0
188	20240628	163500	152821700	2920	2920	2920	2920	0
189	20240628	163400	152821700	2920	2920	2920	2920	0
190	20240628	163300	152821700	2920	2920	2920	2920	0
191	20240628	163200	152821700	2920	2920	2920	2920	0
192	20240628	163100	152821700	2920	2920	2920	2920	0
193	20240628	163000	152821700	2920	2920	2920	2920	0
194	20240628	162900	152821700	2920	2920	2920	2920	0
195	20240628	162800	152821700	2920	2920	2920	2920	0
196	20240628	162700	152821700	2920	2920	2920	2920	0
197	20240628	162600	152821700	2920	2920	2920	2920	0
198	20240628	162500	152821700	2920	2920	2920	2920	0
199	20240628	162400	152821700	2920	2920	2920	2920	0
200	20240628	162300	152821700	2920	2920	2920	2920	0
201	20240628	162200	152821700	2920	2920	2920	2920	0
202	20240628	162100	152821700	2920	2920	2920	2920	0
203	20240628	162000	152821700	2920	2920	2920	2920	0
204	20240628	161900	152821700	2920	2920	2920	2920	0
205	20240628	161800	152821700	2920	2920	2920	2920	0
206	20240628	161700	152821700	2920	2920	2920	2920	0
207	20240628	161600	152821700	2920	2920	2920	2920	0
208	20240628	161500	152821700	2920	2920	2920	2920	0
209	20240628	161400	152821700	2920	2920	2920	2920	0
210	20240628	161300	152821700	2920	2920	2920	2920	0
211	20240628	161200	152821700	2920	2920	2920	2920	0
212	20240628	161100	152821700	2920	2920	2920	2920	221
213	20240628	161000	152821700	2920	2920	2920	2920	0
214	20240628	160900	152821700	2920	2920	2920	2920	0
215	20240628	160800	152821700	2920	2920	2920	2920	0
216	20240628	160700	152821700	2920	2920	2920	2920	0
217	20240628	160600	152821700	2920	2920	2920	2920	0
218	20240628	160500	152821700	2920	2920	2920	2920	0
219	20240628	160400	152821700	2920	2920	2920	2920	0
220	20240628	160300	152821700	2920	2920	2920	2920	0
221	20240628	160200	152821700	2920	2920	2920	2920	0
222	20240628	160100	152821700	2920	2920	2920	2920	0
223	20240628	160000	152821700	2920	2920	2920	2920	0
224	20240628	155900	152821700	2920	2920	2920	2920	0
225	20240628	155800	152821700	2920	2920	2920	2920	0
226	20240628	155700	152821700	2920	2920	2920	2920	0
227	20240628	155600	152821700	2920	2920	2920	2920	0
228	20240628	155500	152821700	2920	2920	2920	2920	0
229	20240628	155400	152821700	2920	2920	2920	2920	0
230	20240628	155300	152821700	2920	2920	2920	2920	0
231	20240628	155200	152821700	2920	2920	2920	2920	0
232	20240628	155100	152821700	2920	2920	2920	2920	0
233	20240628	155000	152821700	2920	2920	2920	2920	0
234	20240628	154900	152821700	2920	2920	2920	2920	0
235	20240628	154800	152821700	2920	2920	2920	2920	0
236	20240628	154700	152821700	2920	2920	2920	2920	0
237	20240628	154600	152821700	2920	2920	2920	2920	0
238	20240628	154500	152821700	2920	2920	2920	2920	0
239	20240628	154400	152821700	2920	2920	2920	2920	0
240	20240628	154300	152821700	2920	2920	2920	2920	0
241	20240628	154200	152821700	2920	2920	2920	2920	0
242	20240628	154100	152821700	2920	2920	2920	2920	221
243	20240628	154000	152821700	2920	2920	2920	2920	0
244	20240628	153900	152821700	2920	2920	2920	2920	0
245	20240628	153800	152821700	2920	2920	2920	2920	0
246	20240628	153700	152821700	2920	2920	2920	2920	0
247	20240628	153600	152821700	2920	2920	2920	2920	0
248	20240628	153500	152821700	2920	2920	2920	2920	0
249	20240628	153400	152821700	2920	2920	2920	2920	0
250	20240628	153300	152821700	2920	2920	2920	2920	0
251	20240628	153200	152821700	2920	2920	2920	2920	0
252	20240628	153100	152821700	2920	2920	2920	2920	0
253	20240628	153000	152821700	2920	2920	2920	2920	221
254	20240628	152900	152176380	2920	2920	2920	2920	0
255	20240628	152800	152176380	2920	2920	2920	2920	0
256	20240628	152700	152176380	2920	2920	2920	2920	0
257	20240628	152600	152176380	2920	2920	2920	2920	0
258	20240628	152500	152176380	2920	2920	2920	2920	0
259	20240628	152400	152176380	2920	2920	2920	2920	0
260	20240628	152300	152176380	2920	2920	2920	2920	0
261	20240628	152200	152176380	2920	2920	2920	2920	0
262	20240628	152100	152176380	2920	2920	2920	2920	0
263	20240628	152000	152176380	2920	2920	2920	2920	0
264	20240628	151900	152176380	2920	2920	2920	2920	77
265	20240628	151800	151951540	2920	2930	2930	2920	48
266	20240628	151700	151811330	2920	2920	2920	2920	100
267	20240628	151600	151519330	2920	2920	2920	2920	2
268	20240628	151500	151513490	2920	2925	2925	2920	152
269	20240628	151400	151069460	2920	2925	2925	2920	2000
270	20240628	151300	145229455	2925	2925	2925	2925	0
271	20240628	151200	145229455	2925	2925	2925	2925	3143
272	20240628	151100	136036180	2925	2925	2925	2925	800
273	20240628	151000	133696180	2930	2930	2930	2930	0
274	20240628	150900	133696180	2930	2930	2930	2930	0
275	20240628	150800	133696180	2930	2930	2930	2930	171
276	20240628	150700	133195150	2930	2930	2930	2930	10
277	20240628	150600	133165850	2930	2930	2930	2930	61
278	20240628	150500	132987120	2930	2930	2930	2930	35
279	20240628	150400	132884570	2930	2930	2930	2930	7
280	20240628	150300	132864060	2930	2930	2930	2930	0
281	20240628	150200	132864060	2930	2930	2930	2930	1
282	20240628	150100	132861130	2930	2930	2930	2930	0
283	20240628	150000	132861130	2930	2930	2930	2930	0
284	20240628	145900	132861130	2930	2930	2930	2930	7
285	20240628	145800	132840620	2930	2930	2930	2930	0
286	20240628	145700	132840620	2930	2930	2930	2930	7
287	20240628	145600	132820110	2930	2930	2930	2930	6
288	20240628	145500	132802530	2930	2930	2930	2930	104
289	20240628	145400	132497810	2925	2925	2925	2925	0
290	20240628	145300	132497810	2925	2925	2925	2925	137
291	20240628	145200	132097085	2930	2925	2930	2925	160
292	20240628	145100	131628985	2930	2930	2930	2930	11
293	20240628	145000	131596755	2930	2930	2930	2930	10
294	20240628	144900	131567455	2925	2925	2925	2925	0
295	20240628	144800	131567455	2925	2925	2925	2925	0
296	20240628	144700	131567455	2925	2925	2925	2925	38
297	20240628	144600	131456305	2925	2925	2925	2925	2544
298	20240628	144500	124015105	2925	2925	2925	2925	100
299	20240628	144400	123722605	2925	2925	2925	2925	0
300	20240628	144300	123722605	2925	2925	2925	2925	0
301	20240628	144200	123722605	2925	2925	2925	2925	0
302	20240628	144100	123722605	2925	2925	2925	2925	0
303	20240628	144000	123722605	2925	2925	2925	2925	0
304	20240628	143900	123722605	2925	2925	2925	2925	250
305	20240628	143800	122991355	2930	2930	2930	2930	0
306	20240628	143700	122991355	2930	2930	2930	2930	0
307	20240628	143600	122991355	2930	2930	2930	2930	0
308	20240628	143500	122991355	2930	2930	2930	2930	0
309	20240628	143400	122991355	2930	2930	2930	2930	0
310	20240628	143300	122991355	2930	2930	2930	2930	0
311	20240628	143200	122991355	2930	2930	2930	2930	10
312	20240628	143100	122962055	2930	2930	2930	2930	5
313	20240628	143000	122947405	2930	2930	2930	2930	6
314	20240628	142900	122929825	2930	2930	2930	2930	13
315	20240628	142800	122891735	2935	2935	2935	2935	0
316	20240628	142700	122891735	2935	2935	2935	2935	0
317	20240628	142600	122891735	2935	2935	2935	2935	0
318	20240628	142500	122891735	2935	2935	2935	2935	0
319	20240628	142400	122891735	2935	2935	2935	2935	0
320	20240628	142300	122891735	2935	2930	2935	2930	556
321	20240628	142200	121261155	2930	2930	2930	2930	0
322	20240628	142100	121261155	2930	2930	2930	2930	0
323	20240628	142000	121261155	2930	2930	2930	2930	0
324	20240628	141900	121261155	2930	2930	2930	2930	2
325	20240628	141800	121255295	2925	2925	2925	2925	0
326	20240628	141700	121255295	2925	2925	2925	2925	0
327	20240628	141600	121255295	2925	2925	2925	2925	0
328	20240628	141500	121255295	2925	2925	2925	2925	0
329	20240628	141400	121255295	2925	2925	2925	2925	0
330	20240628	141300	121255295	2925	2925	2925	2925	0
331	20240628	141200	121255295	2925	2925	2925	2925	0
332	20240628	141100	121255295	2925	2925	2925	2925	0
333	20240628	141000	121255295	2925	2925	2925	2925	19
334	20240628	140900	121199720	2930	2930	2930	2930	0
335	20240628	140800	121199720	2930	2930	2930	2930	0
336	20240628	140700	121199720	2930	2930	2930	2930	1
337	20240628	140600	121196790	2930	2930	2930	2930	0
338	20240628	140500	121196790	2930	2930	2930	2930	0
339	20240628	140400	121196790	2930	2930	2930	2930	135
340	20240628	140300	120801240	2935	2935	2935	2935	0
341	20240628	140200	120801240	2935	2935	2935	2935	500
342	20240628	140100	119333740	2930	2930	2930	2930	0
343	20240628	140000	119333740	2930	2930	2930	2930	0
344	20240628	135900	119333740	2930	2930	2930	2930	0
345	20240628	135800	119333740	2930	2930	2930	2930	300
346	20240628	135700	118454740	2930	2930	2930	2930	162
347	20240628	135600	117980080	2930	2930	2930	2930	20
348	20240628	135500	117921480	2930	2930	2930	2930	0
349	20240628	135400	117921480	2930	2930	2930	2930	6
350	20240628	135300	117903900	2930	2930	2930	2930	434
351	20240628	135200	116632280	2930	2930	2930	2930	99
352	20240628	135100	116342210	2925	2930	2930	2925	1385
353	20240628	135000	112288160	2930	2930	2930	2930	350
354	20240628	134900	111262660	2930	2930	2930	2930	371
355	20240628	134800	110175630	2930	2930	2930	2930	0
356	20240628	134700	110175630	2930	2930	2930	2930	0
357	20240628	134600	110175630	2930	2930	2930	2930	0
358	20240628	134500	110175630	2930	2930	2930	2930	1050
359	20240628	134400	107099130	2930	2930	2930	2930	0
360	20240628	134300	107099130	2930	2930	2930	2930	0
361	20240628	134200	107099130	2930	2930	2930	2930	100
362	20240628	134100	106806130	2930	2930	2930	2930	5
363	20240628	134000	106791480	2930	2930	2930	2930	0
364	20240628	133900	106791480	2930	2930	2930	2930	102
365	20240628	133800	106492620	2925	2925	2925	2925	11
366	20240628	133700	106460445	2930	2930	2930	2930	47
367	20240628	133600	106322735	2930	2930	2930	2930	0
368	20240628	133500	106322735	2930	2930	2930	2930	0
369	20240628	133400	106322735	2930	2930	2930	2930	600
370	20240628	133300	104564735	2930	2925	2930	2925	776
371	20240628	133200	102294700	2925	2925	2925	2925	0
372	20240628	133100	102294700	2925	2925	2925	2925	0
373	20240628	133000	102294700	2925	2925	2925	2925	0
374	20240628	132900	102294700	2925	2925	2925	2925	2
375	20240628	132800	102288850	2925	2925	2925	2925	200
376	20240628	132700	101703850	2925	2925	2925	2925	0
377	20240628	132600	101703850	2925	2925	2925	2925	1
378	20240628	132500	101700925	2925	2925	2925	2925	0
379	20240628	132400	101700925	2925	2925	2925	2925	3
380	20240628	132300	101692150	2925	2925	2925	2925	20
381	20240628	132200	101633650	2925	2925	2925	2925	0
382	20240628	132100	101633650	2925	2925	2925	2925	0
383	20240628	132000	101633650	2925	2925	2925	2925	0
384	20240628	131900	101633650	2925	2925	2925	2925	100
385	20240628	131800	101341150	2925	2925	2925	2925	0
386	20240628	131700	101341150	2925	2925	2925	2925	362
387	20240628	131600	100282300	2925	2925	2925	2925	0
388	20240628	131500	100282300	2925	2925	2925	2925	0
389	20240628	131400	100282300	2925	2925	2925	2925	39
390	20240628	131300	100168225	2925	2925	2925	2925	0
391	20240628	131200	100168225	2925	2925	2925	2925	0
392	20240628	131100	100168225	2925	2925	2925	2925	0
393	20240628	131000	100168225	2925	2920	2925	2920	190
394	20240628	130900	99612980	2925	2925	2925	2925	381
395	20240628	130800	98498555	2925	2925	2925	2925	0
396	20240628	130700	98498555	2925	2930	2930	2925	6
397	20240628	130600	98480985	2930	2930	2930	2930	3
398	20240628	130500	98472195	2930	2930	2930	2930	211
399	20240628	130400	97853965	2930	2925	2930	2925	115
400	20240628	130300	97517315	2930	2930	2930	2930	1254
401	20240628	130200	93843095	2930	2930	2930	2930	1
402	20240628	130100	93840165	2935	2935	2935	2935	0
403	20240628	130000	93840165	2935	2935	2935	2935	1
404	20240628	125900	93837230	2930	2930	2930	2930	0
405	20240628	125800	93837230	2930	2930	2930	2930	1
406	20240628	125700	93834300	2935	2935	2935	2935	0
407	20240628	125600	93834300	2935	2935	2935	2935	2
408	20240628	125500	93828430	2930	2930	2930	2930	0
409	20240628	125400	93828430	2930	2930	2930	2930	2
410	20240628	125300	93822570	2935	2935	2935	2935	3
411	20240628	125200	93813765	2930	2930	2930	2930	0
412	20240628	125100	93813765	2930	2930	2930	2930	1
413	20240628	125000	93810835	2935	2935	2935	2935	0
414	20240628	124900	93810835	2935	2935	2935	2935	0
415	20240628	124800	93810835	2935	2935	2935	2935	37
416	20240628	124700	93702240	2935	2935	2935	2935	0
417	20240628	124600	93702240	2935	2940	2940	2935	208
418	20240628	124500	93090915	2940	2940	2940	2940	0
419	20240628	124400	93090915	2940	2940	2940	2940	0
420	20240628	124300	93090915	2940	2940	2940	2940	0
421	20240628	124200	93090915	2940	2940	2940	2940	0
422	20240628	124100	93090915	2940	2940	2940	2940	0
423	20240628	124000	93090915	2940	2940	2940	2940	9
424	20240628	123900	93064455	2950	2950	2950	2950	0
425	20240628	123800	93064455	2950	2950	2950	2950	0
426	20240628	123700	93064455	2950	2950	2950	2950	0
427	20240628	123600	93064455	2950	2950	2950	2950	5
428	20240628	123500	93049705	2950	2950	2950	2950	0
429	20240628	123400	93049705	2950	2950	2950	2950	30
430	20240628	123300	92961205	2940	2940	2940	2940	0
431	20240628	123200	92961205	2940	2940	2940	2940	0
432	20240628	123100	92961205	2940	2940	2940	2940	1
433	20240628	123000	92958265	2950	2950	2950	2950	0
434	20240628	122900	92958265	2950	2950	2950	2950	0
435	20240628	122800	92958265	2950	2950	2950	2950	0
436	20240628	122700	92958265	2950	2950	2950	2950	1
437	20240628	122600	92955315	2950	2950	2950	2950	0
438	20240628	122500	92955315	2950	2950	2950	2950	0
439	20240628	122400	92955315	2950	2950	2950	2950	0
440	20240628	122300	92955315	2950	2950	2950	2950	0
441	20240628	122200	92955315	2950	2950	2950	2950	34
442	20240628	122100	92855015	2950	2950	2950	2950	0
443	20240628	122000	92855015	2950	2950	2950	2950	5
444	20240628	121900	92840265	2950	2950	2950	2950	0
445	20240628	121800	92840265	2950	2950	2950	2950	16
446	20240628	121700	92793065	2950	2950	2950	2950	18
447	20240628	121600	92739965	2940	2940	2940	2940	0
448	20240628	121500	92739965	2940	2940	2940	2940	0
449	20240628	121400	92739965	2940	2940	2940	2940	0
450	20240628	121300	92739965	2940	2940	2940	2940	248
451	20240628	121200	92010845	2940	2940	2940	2940	900
452	20240628	121100	89364845	2940	2940	2940	2940	10
453	20240628	121000	89335445	2935	2935	2935	2935	0
454	20240628	120900	89335445	2935	2935	2935	2935	0
455	20240628	120800	89335445	2935	2935	2935	2935	0
456	20240628	120700	89335445	2935	2935	2935	2935	0
457	20240628	120600	89335445	2935	2935	2935	2935	0
458	20240628	120500	89335445	2935	2935	2935	2935	0
459	20240628	120400	89335445	2935	2935	2935	2935	0
460	20240628	120300	89335445	2935	2935	2935	2935	0
461	20240628	120200	89335445	2935	2935	2935	2935	0
462	20240628	120100	89335445	2935	2935	2935	2935	0
463	20240628	120000	89335445	2935	2935	2935	2935	47
464	20240628	115900	89197500	2935	2935	2935	2935	5
465	20240628	115800	89182825	2935	2935	2935	2935	0
466	20240628	115700	89182825	2935	2935	2935	2935	0
467	20240628	115600	89182825	2935	2935	2935	2935	20
468	20240628	115500	89124125	2935	2935	2935	2935	20
469	20240628	115400	89065425	2935	2935	2935	2935	20
470	20240628	115300	89006725	2935	2935	2935	2935	0
471	20240628	115200	89006725	2935	2935	2935	2935	1000
472	20240628	115100	86071725	2935	2935	2935	2935	1
473	20240628	115000	86068790	2935	2935	2935	2935	0
474	20240628	114900	86068790	2935	2935	2935	2935	0
475	20240628	114800	86068790	2935	2935	2935	2935	0
476	20240628	114700	86068790	2935	2935	2935	2935	87
477	20240628	114600	85813445	2935	2935	2935	2935	13
478	20240628	114500	85775290	2935	2935	2935	2935	0
479	20240628	114400	85775290	2935	2935	2935	2935	31
480	20240628	114300	85684305	2935	2935	2935	2935	0
481	20240628	114200	85684305	2935	2935	2935	2935	0
482	20240628	114100	85684305	2935	2935	2935	2935	1
483	20240628	114000	85681370	2935	2935	2935	2935	0
484	20240628	113900	85681370	2935	2935	2935	2935	15
485	20240628	113800	85637345	2935	2935	2935	2935	6
486	20240628	113700	85619735	2935	2935	2935	2935	6
487	20240628	113600	85602125	2935	2935	2935	2935	15
488	20240628	113500	85558100	2935	2935	2935	2935	13
489	20240628	113400	85519945	2935	2935	2935	2935	0
490	20240628	113300	85519945	2935	2935	2935	2935	10
491	20240628	113200	85490595	2940	2940	2940	2940	34
492	20240628	113100	85390635	2940	2940	2940	2940	0
493	20240628	113000	85390635	2940	2940	2940	2940	0
494	20240628	112900	85390635	2940	2940	2940	2940	100
495	20240628	112800	85096635	2950	2950	2950	2950	1
496	20240628	112700	85093685	2950	2950	2950	2950	0
497	20240628	112600	85093685	2950	2950	2950	2950	1
498	20240628	112500	85090735	2945	2945	2945	2945	0
499	20240628	112400	85090735	2945	2945	2945	2945	32
500	20240628	112300	84996495	2950	2950	2950	2950	10
501	20240628	112200	84966995	2950	2950	2950	2950	0
502	20240628	112100	84966995	2950	2950	2950	2950	11
503	20240628	112000	84934545	2950	2950	2950	2950	0
504	20240628	111900	84934545	2950	2950	2950	2950	105
505	20240628	111800	84624795	2950	2950	2950	2950	1
506	20240628	111700	84621845	2945	2945	2945	2945	40
507	20240628	111600	84504045	2950	2950	2950	2950	0
508	20240628	111500	84504045	2950	2950	2950	2950	0
509	20240628	111400	84504045	2950	2950	2950	2950	35
510	20240628	111300	84400795	2950	2950	2950	2950	9
511	20240628	111200	84374245	2945	2945	2945	2945	0
512	20240628	111100	84374245	2945	2945	2945	2945	30
513	20240628	111000	84285895	2945	2935	2945	2935	641
514	20240628	110900	82399010	2935	2935	2935	2935	5
515	20240628	110800	82384335	2935	2935	2935	2935	0
516	20240628	110700	82384335	2935	2935	2935	2935	0
517	20240628	110600	82384335	2935	2935	2935	2935	0
518	20240628	110500	82384335	2935	2935	2935	2935	0
519	20240628	110400	82384335	2935	2935	2935	2935	4
520	20240628	110300	82372595	2935	2935	2935	2935	0
521	20240628	110200	82372595	2935	2935	2935	2935	0
522	20240628	110100	82372595	2935	2935	2935	2935	0
523	20240628	110000	82372595	2935	2935	2935	2935	31
524	20240628	105900	82281610	2935	2935	2935	2935	100
525	20240628	105800	81988110	2935	2935	2935	2935	1
526	20240628	105700	81985175	2935	2935	2935	2935	0
527	20240628	105600	81985175	2935	2935	2935	2935	4
528	20240628	105500	81973435	2925	2925	2925	2925	379
529	20240628	105400	80864860	2945	2945	2945	2945	0
530	20240628	105300	80864860	2945	2945	2945	2945	100
531	20240628	105200	80570360	2945	2945	2945	2945	0
532	20240628	105100	80570360	2945	2935	2945	2925	1627
533	20240628	105000	75807170	2940	2940	2940	2940	258
534	20240628	104900	75048650	2945	2945	2945	2945	0
535	20240628	104800	75048650	2945	2945	2945	2945	0
536	20240628	104700	75048650	2945	2945	2945	2945	51
537	20240628	104600	74898455	2945	2945	2945	2945	0
538	20240628	104500	74898455	2945	2945	2945	2945	0
539	20240628	104400	74898455	2945	2945	2945	2945	0
540	20240628	104300	74898455	2945	2945	2945	2945	7
541	20240628	104200	74877840	2930	2930	2930	2930	0
542	20240628	104100	74877840	2930	2930	2930	2930	2000
543	20240628	104000	69017840	2930	2930	2930	2930	300
544	20240628	103900	68138840	2935	2935	2935	2935	0
545	20240628	103800	68138840	2935	2940	2940	2935	1382
546	20240628	103700	64076255	2940	2940	2940	2940	0
547	20240628	103600	64076255	2940	2940	2940	2940	0
548	20240628	103500	64076255	2940	2945	2945	2940	2316
549	20240628	103400	57267165	2945	2945	2945	2945	0
550	20240628	103300	57267165	2945	2940	2945	2940	806
551	20240628	103200	54895995	2940	2940	2940	2940	0
552	20240628	103100	54895995	2940	2940	2940	2940	0
553	20240628	103000	54895995	2940	2940	2940	2940	0
554	20240628	102900	54895995	2940	2940	2940	2940	2
555	20240628	102800	54890115	2940	2940	2940	2940	1
556	20240628	102700	54887175	2940	2940	2940	2940	1
557	20240628	102600	54884235	2930	2930	2930	2930	0
558	20240628	102500	54884235	2930	2935	2935	2930	130
559	20240628	102400	54502930	2930	2930	2930	2930	60
560	20240628	102300	54327130	2930	2930	2930	2930	0
561	20240628	102200	54327130	2930	2930	2930	2930	0
562	20240628	102100	54327130	2930	2930	2930	2930	0
563	20240628	102000	54327130	2930	2935	2935	2930	210
564	20240628	101900	53711360	2940	2940	2940	2940	1
565	20240628	101800	53708420	2940	2940	2940	2940	0
566	20240628	101700	53708420	2940	2940	2940	2940	0
567	20240628	101600	53708420	2940	2940	2940	2940	3
568	20240628	101500	53699600	2940	2940	2940	2940	0
569	20240628	101400	53699600	2940	2940	2940	2940	1
570	20240628	101300	53696660	2940	2940	2940	2940	1
571	20240628	101200	53693720	2940	2940	2940	2940	78
572	20240628	101100	53464400	2945	2945	2945	2945	0
573	20240628	101000	53464400	2945	2945	2945	2945	0
574	20240628	100900	53464400	2945	2950	2950	2945	3
575	20240628	100800	53455555	2945	2945	2945	2945	0
576	20240628	100700	53455555	2945	2945	2945	2945	100
577	20240628	100600	53161055	2945	2945	2945	2945	0
578	20240628	100500	53161055	2945	2945	2945	2945	0
579	20240628	100400	53161055	2945	2945	2945	2945	203
580	20240628	100300	52563220	2945	2945	2945	2945	2
581	20240628	100200	52557330	2935	2935	2935	2935	300
582	20240628	100100	51676830	2960	2935	2960	2935	501
583	20240628	100000	50206370	2960	2960	2960	2960	0
584	20240628	095900	50206370	2960	2960	2960	2960	1
585	20240628	095800	50203410	2960	2935	2960	2935	41
586	20240628	095700	50083050	2935	2935	2935	2935	0
587	20240628	095600	50083050	2935	2945	2945	2935	496
588	20240628	095500	48623905	2950	2950	2950	2950	0
589	20240628	095400	48623905	2950	2950	2950	2950	63
590	20240628	095300	48438055	2950	2950	2950	2950	0
591	20240628	095200	48438055	2950	2950	2950	2950	0
592	20240628	095100	48438055	2950	2950	2950	2950	0
593	20240628	095000	48438055	2950	2950	2950	2950	0
594	20240628	094900	48438055	2950	2950	2950	2950	95
595	20240628	094800	48157805	2950	2950	2950	2950	337
596	20240628	094700	47163655	2950	2950	2950	2950	205
597	20240628	094600	46558905	2950	2950	2950	2950	38
598	20240628	094500	46446805	2950	2950	2950	2950	681
599	20240628	094400	44437855	2950	2955	2955	2950	382
600	20240628	094300	43310950	2960	2960	2960	2960	200
601	20240628	094200	42718950	2960	2960	2960	2960	400
602	20240628	094100	41534950	2960	2960	2960	2960	502
603	20240628	094000	40049030	2960	2960	2960	2960	1000
604	20240628	093900	37089030	2960	2960	2960	2960	0
605	20240628	093800	37089030	2960	2960	2960	2960	110
606	20240628	093700	36763430	2960	2960	2960	2960	0
607	20240628	093600	36763430	2960	2960	2960	2960	1
608	20240628	093500	36760470	2955	2955	2955	2955	0
609	20240628	093400	36760470	2955	2955	2955	2955	200
610	20240628	093300	36169470	2955	2955	2955	2955	9
611	20240628	093200	36142875	2955	2955	2955	2955	0
612	20240628	093100	36142875	2955	2955	2955	2955	75
613	20240628	093000	35921250	2955	2965	2965	2955	823
614	20240628	092900	33489055	2955	2955	2955	2955	0
615	20240628	092800	33489055	2955	2955	2955	2955	200
616	20240628	092700	32898055	2955	2950	2955	2950	2863
617	20240628	092600	24443035	2950	2945	2950	2940	501
618	20240628	092500	22968985	2940	2940	2940	2940	0
619	20240628	092400	22968985	2940	2940	2940	2940	1214
620	20240628	092300	19399825	2940	2950	2950	2940	109
621	20240628	092200	19078365	2950	2950	2950	2950	100
622	20240628	092100	18783365	2950	2950	2950	2950	1210
623	20240628	092000	15213865	2950	2950	2950	2950	0
624	20240628	091900	15213865	2950	2950	2950	2950	1
625	20240628	091800	15210915	2950	2950	2950	2950	100
626	20240628	091700	14915915	2950	2950	2950	2925	210
627	20240628	091600	14300140	2950	2950	2950	2950	0
628	20240628	091500	14300140	2950	2925	2950	2925	85
629	20240628	091400	14050190	2925	2935	2950	2925	650
630	20240628	091300	12146870	2935	2935	2935	2935	281
631	20240628	091200	11322135	2935	2935	2935	2935	0
632	20240628	091100	11322135	2935	2935	2935	2935	1000
633	20240628	091000	8387135	2935	2935	2935	2935	229
634	20240628	090900	7715020	2935	2935	2935	2935	1089
635	20240628	090800	4518805	2935	2935	2935	2935	10
636	20240628	090700	4489455	2935	2935	2935	2925	793
637	20240628	090600	2163640	2935	2935	2935	2935	0
638	20240628	090500	2163640	2935	2935	2935	2935	0
639	20240628	090400	2163640	2935	2935	2935	2935	0
640	20240628	090300	2163640	2935	2935	2935	2935	0
641	20240628	090200	2163640	2935	2935	2935	2935	232
642	20240628	090100	1482720	2935	2935	2935	2935	0
643	20240628	090000	1482720	2935	2945	2945	2935	505