KissMeData/088280/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	200400	31198150	2945	2945	2945	2945	19
3	20240628	200300	31198150	2945	2945	2945	2945	0
4	20240628	200200	31198150	2945	2945	2945	2945	0
5	20240628	200100	31198150	2945	2945	2945	2945	0
6	20240628	200000	31198150	2945	2945	2945	2945	0
7	20240628	195900	31198150	2945	2945	2945	2945	0
8	20240628	195800	31198150	2945	2945	2945	2945	0
9	20240628	195700	31198150	2945	2945	2945	2945	0
10	20240628	195600	31198150	2945	2945	2945	2945	0
11	20240628	195500	31198150	2945	2945	2945	2945	0
12	20240628	195400	31198150	2945	2945	2945	2945	0
13	20240628	195300	31198150	2945	2945	2945	2945	0
14	20240628	195200	31198150	2945	2945	2945	2945	0
15	20240628	195100	31198150	2945	2945	2945	2945	0
16	20240628	195000	31198150	2945	2945	2945	2945	0
17	20240628	194900	31198150	2945	2945	2945	2945	0
18	20240628	194800	31198150	2945	2945	2945	2945	0
19	20240628	194700	31198150	2945	2945	2945	2945	0
20	20240628	194600	31198150	2945	2945	2945	2945	0
21	20240628	194500	31198150	2945	2945	2945	2945	0
22	20240628	194400	31198150	2945	2945	2945	2945	0
23	20240628	194300	31198150	2945	2945	2945	2945	0
24	20240628	194200	31198150	2945	2945	2945	2945	0
25	20240628	194100	31198150	2945	2945	2945	2945	0
26	20240628	194000	31198150	2945	2945	2945	2945	0
27	20240628	193900	31198150	2945	2945	2945	2945	0
28	20240628	193800	31198150	2945	2945	2945	2945	0
29	20240628	193700	31198150	2945	2945	2945	2945	0
30	20240628	193600	31198150	2945	2945	2945	2945	0
31	20240628	193500	31198150	2945	2945	2945	2945	0
32	20240628	193400	31198150	2945	2945	2945	2945	19
33	20240628	193300	31198150	2945	2945	2945	2945	0
34	20240628	193200	31198150	2945	2945	2945	2945	0
35	20240628	193100	31198150	2945	2945	2945	2945	0
36	20240628	193000	31198150	2945	2945	2945	2945	0
37	20240628	192900	31198150	2945	2945	2945	2945	0
38	20240628	192800	31198150	2945	2945	2945	2945	0
39	20240628	192700	31198150	2945	2945	2945	2945	0
40	20240628	192600	31198150	2945	2945	2945	2945	0
41	20240628	192500	31198150	2945	2945	2945	2945	0
42	20240628	192400	31198150	2945	2945	2945	2945	0
43	20240628	192300	31198150	2945	2945	2945	2945	0
44	20240628	192200	31198150	2945	2945	2945	2945	0
45	20240628	192100	31198150	2945	2945	2945	2945	0
46	20240628	192000	31198150	2945	2945	2945	2945	0
47	20240628	191900	31198150	2945	2945	2945	2945	0
48	20240628	191800	31198150	2945	2945	2945	2945	0
49	20240628	191700	31198150	2945	2945	2945	2945	0
50	20240628	191600	31198150	2945	2945	2945	2945	0
51	20240628	191500	31198150	2945	2945	2945	2945	0
52	20240628	191400	31198150	2945	2945	2945	2945	0
53	20240628	191300	31198150	2945	2945	2945	2945	0
54	20240628	191200	31198150	2945	2945	2945	2945	0
55	20240628	191100	31198150	2945	2945	2945	2945	0
56	20240628	191000	31198150	2945	2945	2945	2945	0
57	20240628	190900	31198150	2945	2945	2945	2945	0
58	20240628	190800	31198150	2945	2945	2945	2945	0
59	20240628	190700	31198150	2945	2945	2945	2945	0
60	20240628	190600	31198150	2945	2945	2945	2945	0
61	20240628	190500	31198150	2945	2945	2945	2945	0
62	20240628	190400	31198150	2945	2945	2945	2945	19
63	20240628	190300	31198150	2945	2945	2945	2945	0
64	20240628	190200	31198150	2945	2945	2945	2945	0
65	20240628	190100	31198150	2945	2945	2945	2945	0
66	20240628	190000	31198150	2945	2945	2945	2945	0
67	20240628	185900	31198150	2945	2945	2945	2945	0
68	20240628	185800	31198150	2945	2945	2945	2945	0
69	20240628	185700	31198150	2945	2945	2945	2945	0
70	20240628	185600	31198150	2945	2945	2945	2945	0
71	20240628	185500	31198150	2945	2945	2945	2945	0
72	20240628	185400	31198150	2945	2945	2945	2945	0
73	20240628	185300	31198150	2945	2945	2945	2945	0
74	20240628	185200	31198150	2945	2945	2945	2945	0
75	20240628	185100	31198150	2945	2945	2945	2945	0
76	20240628	185000	31198150	2945	2945	2945	2945	0
77	20240628	184900	31198150	2945	2945	2945	2945	0
78	20240628	184800	31198150	2945	2945	2945	2945	0
79	20240628	184700	31198150	2945	2945	2945	2945	0
80	20240628	184600	31198150	2945	2945	2945	2945	0
81	20240628	184500	31198150	2945	2945	2945	2945	0
82	20240628	184400	31198150	2945	2945	2945	2945	0
83	20240628	184300	31198150	2945	2945	2945	2945	0
84	20240628	184200	31198150	2945	2945	2945	2945	0
85	20240628	184100	31198150	2945	2945	2945	2945	0
86	20240628	184000	31198150	2945	2945	2945	2945	0
87	20240628	183900	31198150	2945	2945	2945	2945	0
88	20240628	183800	31198150	2945	2945	2945	2945	0
89	20240628	183700	31198150	2945	2945	2945	2945	0
90	20240628	183600	31198150	2945	2945	2945	2945	0
91	20240628	183500	31198150	2945	2945	2945	2945	0
92	20240628	183400	31198150	2945	2945	2945	2945	19
93	20240628	183300	31198150	2945	2945	2945	2945	0
94	20240628	183200	31198150	2945	2945	2945	2945	0
95	20240628	183100	31198150	2945	2945	2945	2945	0
96	20240628	183000	31198150	2945	2945	2945	2945	0
97	20240628	182900	31198150	2945	2945	2945	2945	0
98	20240628	182800	31198150	2945	2945	2945	2945	0
99	20240628	182700	31198150	2945	2945	2945	2945	0
100	20240628	182600	31198150	2945	2945	2945	2945	0
101	20240628	182500	31198150	2945	2945	2945	2945	0
102	20240628	182400	31198150	2945	2945	2945	2945	0
103	20240628	182300	31198150	2945	2945	2945	2945	0
104	20240628	182200	31198150	2945	2945	2945	2945	0
105	20240628	182100	31198150	2945	2945	2945	2945	0
106	20240628	182000	31198150	2945	2945	2945	2945	0
107	20240628	181900	31198150	2945	2945	2945	2945	0
108	20240628	181800	31198150	2945	2945	2945	2945	0
109	20240628	181700	31198150	2945	2945	2945	2945	0
110	20240628	181600	31198150	2945	2945	2945	2945	0
111	20240628	181500	31198150	2945	2945	2945	2945	0
112	20240628	181400	31198150	2945	2945	2945	2945	0
113	20240628	181300	31198150	2945	2945	2945	2945	0
114	20240628	181200	31198150	2945	2945	2945	2945	0
115	20240628	181100	31198150	2945	2945	2945	2945	0
116	20240628	181000	31198150	2945	2945	2945	2945	0
117	20240628	180900	31198150	2945	2945	2945	2945	0
118	20240628	180800	31198150	2945	2945	2945	2945	0
119	20240628	180700	31198150	2945	2945	2945	2945	0
120	20240628	180600	31198150	2945	2945	2945	2945	0
121	20240628	180500	31198150	2945	2945	2945	2945	0
122	20240628	180400	31198150	2945	2945	2945	2945	19
123	20240628	180300	31198150	2945	2945	2945	2945	0
124	20240628	180200	31198150	2945	2945	2945	2945	0
125	20240628	180100	31198150	2945	2945	2945	2945	0
126	20240628	180000	31198150	2945	2945	2945	2945	0
127	20240628	175900	31198150	2945	2945	2945	2945	0
128	20240628	175800	31198150	2945	2945	2945	2945	0
129	20240628	175700	31198150	2945	2945	2945	2945	0
130	20240628	175600	31198150	2945	2945	2945	2945	0
131	20240628	175500	31198150	2945	2945	2945	2945	0
132	20240628	175400	31198150	2945	2945	2945	2945	0
133	20240628	175300	31198150	2945	2945	2945	2945	0
134	20240628	175200	31198150	2945	2945	2945	2945	0
135	20240628	175100	31198150	2945	2945	2945	2945	0
136	20240628	175000	31198150	2945	2945	2945	2945	0
137	20240628	174900	31198150	2945	2945	2945	2945	0
138	20240628	174800	31198150	2945	2945	2945	2945	0
139	20240628	174700	31198150	2945	2945	2945	2945	0
140	20240628	174600	31198150	2945	2945	2945	2945	0
141	20240628	174500	31198150	2945	2945	2945	2945	0
142	20240628	174400	31198150	2945	2945	2945	2945	0
143	20240628	174300	31198150	2945	2945	2945	2945	0
144	20240628	174200	31198150	2945	2945	2945	2945	0
145	20240628	174100	31198150	2945	2945	2945	2945	0
146	20240628	174000	31198150	2945	2945	2945	2945	0
147	20240628	173900	31198150	2945	2945	2945	2945	0
148	20240628	173800	31198150	2945	2945	2945	2945	0
149	20240628	173700	31198150	2945	2945	2945	2945	0
150	20240628	173600	31198150	2945	2945	2945	2945	0
151	20240628	173500	31198150	2945	2945	2945	2945	0
152	20240628	173400	31198150	2945	2945	2945	2945	19
153	20240628	173300	31198150	2945	2945	2945	2945	0
154	20240628	173200	31198150	2945	2945	2945	2945	0
155	20240628	173100	31198150	2945	2945	2945	2945	0
156	20240628	173000	31198150	2945	2945	2945	2945	0
157	20240628	172900	31198150	2945	2945	2945	2945	0
158	20240628	172800	31198150	2945	2945	2945	2945	0
159	20240628	172700	31198150	2945	2945	2945	2945	0
160	20240628	172600	31198150	2945	2945	2945	2945	0
161	20240628	172500	31198150	2945	2945	2945	2945	0
162	20240628	172400	31198150	2945	2945	2945	2945	0
163	20240628	172300	31198150	2945	2945	2945	2945	0
164	20240628	172200	31198150	2945	2945	2945	2945	0
165	20240628	172100	31198150	2945	2945	2945	2945	0
166	20240628	172000	31198150	2945	2945	2945	2945	0
167	20240628	171900	31198150	2945	2945	2945	2945	0
168	20240628	171800	31198150	2945	2945	2945	2945	0
169	20240628	171700	31198150	2945	2945	2945	2945	0
170	20240628	171600	31198150	2945	2945	2945	2945	0
171	20240628	171500	31198150	2945	2945	2945	2945	0
172	20240628	171400	31198150	2945	2945	2945	2945	0
173	20240628	171300	31198150	2945	2945	2945	2945	0
174	20240628	171200	31198150	2945	2945	2945	2945	0
175	20240628	171100	31198150	2945	2945	2945	2945	0
176	20240628	171000	31198150	2945	2945	2945	2945	0
177	20240628	170900	31198150	2945	2945	2945	2945	0
178	20240628	170800	31198150	2945	2945	2945	2945	0
179	20240628	170700	31198150	2945	2945	2945	2945	0
180	20240628	170600	31198150	2945	2945	2945	2945	0
181	20240628	170500	31198150	2945	2945	2945	2945	0
182	20240628	170400	31198150	2945	2945	2945	2945	19
183	20240628	170300	31198150	2945	2945	2945	2945	0
184	20240628	170200	31198150	2945	2945	2945	2945	0
185	20240628	170100	31198150	2945	2945	2945	2945	0
186	20240628	170000	31198150	2945	2945	2945	2945	0
187	20240628	165900	31198150	2945	2945	2945	2945	0
188	20240628	165800	31198150	2945	2945	2945	2945	0
189	20240628	165700	31198150	2945	2945	2945	2945	0
190	20240628	165600	31198150	2945	2945	2945	2945	0
191	20240628	165500	31198150	2945	2945	2945	2945	0
192	20240628	165400	31198150	2945	2945	2945	2945	0
193	20240628	165300	31198150	2945	2945	2945	2945	0
194	20240628	165200	31198150	2945	2945	2945	2945	0
195	20240628	165100	31198150	2945	2945	2945	2945	0
196	20240628	165000	31198150	2945	2945	2945	2945	0
197	20240628	164900	31198150	2945	2945	2945	2945	0
198	20240628	164800	31198150	2945	2945	2945	2945	0
199	20240628	164700	31198150	2945	2945	2945	2945	0
200	20240628	164600	31198150	2945	2945	2945	2945	0
201	20240628	164500	31198150	2945	2945	2945	2945	0
202	20240628	164400	31198150	2945	2945	2945	2945	0
203	20240628	164300	31198150	2945	2945	2945	2945	0
204	20240628	164200	31198150	2945	2945	2945	2945	0
205	20240628	164100	31198150	2945	2945	2945	2945	0
206	20240628	164000	31198150	2945	2945	2945	2945	0
207	20240628	163900	31198150	2945	2945	2945	2945	0
208	20240628	163800	31198150	2945	2945	2945	2945	0
209	20240628	163700	31198150	2945	2945	2945	2945	0
210	20240628	163600	31198150	2945	2945	2945	2945	0
211	20240628	163500	31198150	2945	2945	2945	2945	0
212	20240628	163400	31198150	2945	2945	2945	2945	19
213	20240628	163300	31198150	2945	2945	2945	2945	0
214	20240628	163200	31198150	2945	2945	2945	2945	0
215	20240628	163100	31198150	2945	2945	2945	2945	0
216	20240628	163000	31198150	2945	2945	2945	2945	0
217	20240628	162900	31198150	2945	2945	2945	2945	0
218	20240628	162800	31198150	2945	2945	2945	2945	0
219	20240628	162700	31198150	2945	2945	2945	2945	0
220	20240628	162600	31198150	2945	2945	2945	2945	0
221	20240628	162500	31198150	2945	2945	2945	2945	0
222	20240628	162400	31198150	2945	2945	2945	2945	0
223	20240628	162300	31198150	2945	2945	2945	2945	0
224	20240628	162200	31198150	2945	2945	2945	2945	0
225	20240628	162100	31198150	2945	2945	2945	2945	0
226	20240628	162000	31198150	2945	2945	2945	2945	0
227	20240628	161900	31198150	2945	2945	2945	2945	0
228	20240628	161800	31198150	2945	2945	2945	2945	0
229	20240628	161700	31198150	2945	2945	2945	2945	0
230	20240628	161600	31198150	2945	2945	2945	2945	0
231	20240628	161500	31198150	2945	2945	2945	2945	0
232	20240628	161400	31198150	2945	2945	2945	2945	0
233	20240628	161300	31198150	2945	2945	2945	2945	0
234	20240628	161200	31198150	2945	2945	2945	2945	0
235	20240628	161100	31198150	2945	2945	2945	2945	0
236	20240628	161000	31198150	2945	2945	2945	2945	0
237	20240628	160900	31198150	2945	2945	2945	2945	0
238	20240628	160800	31198150	2945	2945	2945	2945	0
239	20240628	160700	31198150	2945	2945	2945	2945	0
240	20240628	160600	31198150	2945	2945	2945	2945	0
241	20240628	160500	31198150	2945	2945	2945	2945	0
242	20240628	160400	31198150	2945	2945	2945	2945	19
243	20240628	160300	31198150	2945	2945	2945	2945	0
244	20240628	160200	31198150	2945	2945	2945	2945	0
245	20240628	160100	31198150	2945	2945	2945	2945	0
246	20240628	160000	31198150	2945	2945	2945	2945	0
247	20240628	155900	31198150	2945	2945	2945	2945	0
248	20240628	155800	31198150	2945	2945	2945	2945	0
249	20240628	155700	31198150	2945	2945	2945	2945	0
250	20240628	155600	31198150	2945	2945	2945	2945	0
251	20240628	155500	31198150	2945	2945	2945	2945	0
252	20240628	155400	31198150	2945	2945	2945	2945	0
253	20240628	155300	31198150	2945	2945	2945	2945	0
254	20240628	155200	31198150	2945	2945	2945	2945	0
255	20240628	155100	31198150	2945	2945	2945	2945	0
256	20240628	155000	31198150	2945	2945	2945	2945	0
257	20240628	154900	31198150	2945	2945	2945	2945	0
258	20240628	154800	31198150	2945	2945	2945	2945	0
259	20240628	154700	31198150	2945	2945	2945	2945	0
260	20240628	154600	31198150	2945	2945	2945	2945	0
261	20240628	154500	31198150	2945	2945	2945	2945	0
262	20240628	154400	31198150	2945	2945	2945	2945	0
263	20240628	154300	31198150	2945	2945	2945	2945	0
264	20240628	154200	31198150	2945	2945	2945	2945	0
265	20240628	154100	31198150	2945	2945	2945	2945	0
266	20240628	154000	31198150	2945	2945	2945	2945	0
267	20240628	153900	31198150	2945	2945	2945	2945	0
268	20240628	153800	31198150	2945	2945	2945	2945	0
269	20240628	153700	31198150	2945	2945	2945	2945	0
270	20240628	153600	31198150	2945	2945	2945	2945	0
271	20240628	153500	31198150	2945	2945	2945	2945	0
272	20240628	153400	31198150	2945	2945	2945	2945	19
273	20240628	153300	31198150	2945	2945	2945	2945	0
274	20240628	153200	31198150	2945	2945	2945	2945	0
275	20240628	153100	31198150	2945	2945	2945	2945	0
276	20240628	153000	31198150	2945	2945	2945	2945	19
277	20240628	152900	31142195	2945	2945	2945	2945	0
278	20240628	152800	31142195	2945	2945	2945	2945	0
279	20240628	152700	31142195	2945	2945	2945	2945	0
280	20240628	152600	31142195	2945	2945	2945	2945	0
281	20240628	152500	31142195	2945	2945	2945	2945	0
282	20240628	152400	31142195	2945	2945	2945	2945	0
283	20240628	152300	31142195	2945	2945	2945	2945	0
284	20240628	152200	31142195	2945	2945	2945	2945	0
285	20240628	152100	31142195	2945	2945	2945	2945	0
286	20240628	152000	31142195	2945	2945	2945	2945	0
287	20240628	151900	31142195	2945	2945	2945	2945	1
288	20240628	151800	31139250	2940	2940	2940	2940	0
289	20240628	151700	31139250	2940	2940	2940	2940	16
290	20240628	151600	31092210	2940	2940	2940	2940	200
291	20240628	151500	30504210	2940	2940	2940	2940	0
292	20240628	151400	30504210	2940	2940	2940	2940	0
293	20240628	151300	30504210	2940	2940	2940	2940	0
294	20240628	151200	30504210	2940	2940	2940	2940	538
295	20240628	151100	28922490	2940	2940	2940	2940	0
296	20240628	151000	28922490	2940	2935	2940	2935	52
297	20240628	150900	28769860	2935	2935	2935	2935	0
298	20240628	150800	28769860	2935	2935	2935	2935	0
299	20240628	150700	28769860	2935	2935	2935	2935	0
300	20240628	150600	28769860	2935	2935	2935	2935	1
301	20240628	150500	28766925	2935	2935	2935	2935	2
302	20240628	150400	28761055	2930	2930	2930	2930	0
303	20240628	150300	28761055	2930	2930	2930	2930	0
304	20240628	150200	28761055	2930	2930	2930	2930	0
305	20240628	150100	28761055	2930	2930	2930	2930	0
306	20240628	150000	28761055	2930	2930	2930	2930	679
307	20240628	145900	26771585	2935	2935	2935	2935	1
308	20240628	145800	26768650	2935	2935	2935	2935	0
309	20240628	145700	26768650	2935	2935	2935	2935	1
310	20240628	145600	26765715	2935	2935	2935	2935	0
311	20240628	145500	26765715	2935	2935	2935	2935	0
312	20240628	145400	26765715	2935	2935	2935	2935	0
313	20240628	145300	26765715	2935	2935	2935	2935	0
314	20240628	145200	26765715	2935	2935	2935	2935	100
315	20240628	145100	26472215	2935	2935	2935	2935	100
316	20240628	145000	26178715	2935	2935	2935	2935	100
317	20240628	144900	25885215	2940	2940	2940	2940	0
318	20240628	144800	25885215	2940	2940	2940	2940	0
319	20240628	144700	25885215	2940	2940	2940	2940	0
320	20240628	144600	25885215	2940	2940	2940	2940	0
321	20240628	144500	25885215	2940	2940	2940	2940	0
322	20240628	144400	25885215	2940	2940	2940	2940	0
323	20240628	144300	25885215	2940	2940	2940	2940	0
324	20240628	144200	25885215	2940	2940	2940	2940	0
325	20240628	144100	25885215	2940	2940	2940	2940	0
326	20240628	144000	25885215	2940	2940	2940	2940	0
327	20240628	143900	25885215	2940	2940	2940	2940	0
328	20240628	143800	25885215	2940	2940	2940	2940	5
329	20240628	143700	25870515	2945	2945	2945	2945	0
330	20240628	143600	25870515	2945	2945	2945	2945	0
331	20240628	143500	25870515	2945	2945	2945	2945	0
332	20240628	143400	25870515	2945	2945	2945	2945	0
333	20240628	143300	25870515	2945	2945	2945	2945	0
334	20240628	143200	25870515	2945	2945	2945	2945	0
335	20240628	143100	25870515	2945	2945	2945	2945	0
336	20240628	143000	25870515	2945	2945	2945	2945	0
337	20240628	142900	25870515	2945	2945	2945	2945	0
338	20240628	142800	25870515	2945	2945	2945	2945	0
339	20240628	142700	25870515	2945	2945	2945	2945	50
340	20240628	142600	25723265	2930	2930	2930	2930	0
341	20240628	142500	25723265	2930	2930	2930	2930	0
342	20240628	142400	25723265	2930	2930	2930	2930	0
343	20240628	142300	25723265	2930	2930	2930	2930	0
344	20240628	142200	25723265	2930	2930	2930	2930	0
345	20240628	142100	25723265	2930	2930	2930	2930	0
346	20240628	142000	25723265	2930	2930	2930	2930	0
347	20240628	141900	25723265	2930	2930	2930	2930	0
348	20240628	141800	25723265	2930	2930	2930	2930	0
349	20240628	141700	25723265	2930	2930	2930	2930	0
350	20240628	141600	25723265	2930	2930	2930	2930	0
351	20240628	141500	25723265	2930	2930	2930	2930	0
352	20240628	141400	25723265	2930	2930	2930	2930	0
353	20240628	141300	25723265	2930	2930	2930	2930	0
354	20240628	141200	25723265	2930	2930	2930	2930	0
355	20240628	141100	25723265	2930	2930	2930	2930	0
356	20240628	141000	25723265	2930	2930	2930	2930	0
357	20240628	140900	25723265	2930	2935	2935	2930	67
358	20240628	140800	25526950	2930	2930	2930	2930	0
359	20240628	140700	25526950	2930	2930	2930	2930	0
360	20240628	140600	25526950	2930	2930	2930	2930	0
361	20240628	140500	25526950	2930	2930	2930	2930	0
362	20240628	140400	25526950	2930	2930	2930	2930	1
363	20240628	140300	25524020	2930	2930	2930	2930	431
364	20240628	140200	24261190	2935	2935	2935	2935	90
365	20240628	140100	23997040	2935	2935	2935	2935	20
366	20240628	140000	23938340	2935	2935	2935	2935	0
367	20240628	135900	23938340	2935	2935	2935	2935	1
368	20240628	135800	23935405	2935	2935	2935	2935	0
369	20240628	135700	23935405	2935	2935	2935	2935	1
370	20240628	135600	23932470	2930	2930	2930	2930	0
371	20240628	135500	23932470	2930	2930	2930	2930	0
372	20240628	135400	23932470	2930	2930	2930	2930	0
373	20240628	135300	23932470	2930	2930	2930	2930	0
374	20240628	135200	23932470	2930	2930	2930	2930	0
375	20240628	135100	23932470	2930	2930	2930	2930	2
376	20240628	135000	23926610	2930	2930	2930	2930	0
377	20240628	134900	23926610	2930	2930	2930	2930	0
378	20240628	134800	23926610	2930	2930	2930	2930	0
379	20240628	134700	23926610	2930	2930	2930	2930	0
380	20240628	134600	23926610	2930	2930	2930	2930	3
381	20240628	134500	23917820	2920	2920	2920	2920	0
382	20240628	134400	23917820	2920	2920	2920	2920	0
383	20240628	134300	23917820	2920	2930	2930	2920	571
384	20240628	134200	22248975	2930	2930	2930	2930	0
385	20240628	134100	22248975	2930	2930	2930	2930	0
386	20240628	134000	22248975	2930	2930	2930	2930	2
387	20240628	133900	22243115	2930	2930	2930	2930	0
388	20240628	133800	22243115	2930	2930	2930	2930	0
389	20240628	133700	22243115	2930	2930	2930	2930	0
390	20240628	133600	22243115	2930	2930	2930	2930	0
391	20240628	133500	22243115	2930	2930	2930	2930	0
392	20240628	133400	22243115	2930	2930	2930	2930	0
393	20240628	133300	22243115	2930	2930	2930	2930	0
394	20240628	133200	22243115	2930	2930	2930	2930	3
395	20240628	133100	22234325	2950	2950	2950	2950	0
396	20240628	133000	22234325	2950	2950	2950	2950	0
397	20240628	132900	22234325	2950	2950	2950	2950	0
398	20240628	132800	22234325	2950	2950	2950	2950	10
399	20240628	132700	22204825	2950	2950	2950	2950	0
400	20240628	132600	22204825	2950	2950	2950	2950	0
401	20240628	132500	22204825	2950	2950	2950	2950	3
402	20240628	132400	22195975	2950	2950	2950	2950	0
403	20240628	132300	22195975	2950	2950	2950	2950	0
404	20240628	132200	22195975	2950	2950	2950	2950	0
405	20240628	132100	22195975	2950	2950	2950	2950	60
406	20240628	132000	22018975	2950	2950	2950	2950	0
407	20240628	131900	22018975	2950	2950	2950	2950	0
408	20240628	131800	22018975	2950	2950	2950	2950	100
409	20240628	131700	21723975	2950	2950	2950	2950	0
410	20240628	131600	21723975	2950	2950	2950	2950	67
411	20240628	131500	21526325	2950	2950	2950	2950	0
412	20240628	131400	21526325	2950	2950	2950	2950	0
413	20240628	131300	21526325	2950	2950	2950	2950	11
414	20240628	131200	21493875	2925	2925	2925	2925	0
415	20240628	131100	21493875	2925	2925	2925	2925	0
416	20240628	131000	21493875	2925	2930	2930	2925	441
417	20240628	130900	20203235	2935	2940	2940	2935	597
418	20240628	130800	18450070	2940	2940	2940	2940	3
419	20240628	130700	18441250	2940	2940	2940	2940	0
420	20240628	130600	18441250	2940	2940	2940	2940	0
421	20240628	130500	18441250	2940	2940	2940	2940	0
422	20240628	130400	18441250	2940	2940	2940	2940	0
423	20240628	130300	18441250	2940	2940	2940	2940	42
424	20240628	130200	18317770	2940	2940	2940	2940	0
425	20240628	130100	18317770	2940	2940	2940	2940	16
426	20240628	130000	18270730	2940	2940	2940	2940	0
427	20240628	125900	18270730	2940	2940	2940	2940	0
428	20240628	125800	18270730	2940	2940	2940	2940	0
429	20240628	125700	18270730	2940	2940	2940	2940	0
430	20240628	125600	18270730	2940	2940	2940	2940	0
431	20240628	125500	18270730	2940	2940	2940	2940	0
432	20240628	125400	18270730	2940	2940	2940	2940	0
433	20240628	125300	18270730	2940	2940	2940	2940	0
434	20240628	125200	18270730	2940	2940	2940	2940	0
435	20240628	125100	18270730	2940	2940	2940	2940	0
436	20240628	125000	18270730	2940	2940	2940	2940	0
437	20240628	124900	18270730	2940	2940	2940	2940	0
438	20240628	124800	18270730	2940	2940	2940	2940	0
439	20240628	124700	18270730	2940	2940	2940	2940	0
440	20240628	124600	18270730	2940	2940	2940	2940	149
441	20240628	124500	17832670	2960	2960	2960	2960	0
442	20240628	124400	17832670	2960	2960	2960	2960	0
443	20240628	124300	17832670	2960	2960	2960	2960	0
444	20240628	124200	17832670	2960	2960	2960	2960	0
445	20240628	124100	17832670	2960	2960	2960	2960	0
446	20240628	124000	17832670	2960	2960	2960	2960	0
447	20240628	123900	17832670	2960	2960	2960	2960	376
448	20240628	123800	16719710	2960	2960	2960	2960	0
449	20240628	123700	16719710	2960	2960	2960	2960	67
450	20240628	123600	16521390	2960	2960	2960	2960	0
451	20240628	123500	16521390	2960	2960	2960	2960	0
452	20240628	123400	16521390	2960	2960	2960	2960	0
453	20240628	123300	16521390	2960	2960	2960	2960	0
454	20240628	123200	16521390	2960	2960	2960	2960	0
455	20240628	123100	16521390	2960	2960	2960	2960	0
456	20240628	123000	16521390	2960	2960	2960	2960	0
457	20240628	122900	16521390	2960	2960	2960	2960	0
458	20240628	122800	16521390	2960	2960	2960	2960	0
459	20240628	122700	16521390	2960	2960	2960	2960	0
460	20240628	122600	16521390	2960	2960	2960	2960	0
461	20240628	122500	16521390	2960	2960	2960	2960	0
462	20240628	122400	16521390	2960	2955	2960	2955	500
463	20240628	122300	15041590	2945	2945	2945	2945	0
464	20240628	122200	15041590	2945	2945	2945	2945	0
465	20240628	122100	15041590	2945	2945	2945	2945	0
466	20240628	122000	15041590	2945	2945	2945	2945	0
467	20240628	121900	15041590	2945	2945	2945	2945	0
468	20240628	121800	15041590	2945	2945	2945	2945	0
469	20240628	121700	15041590	2945	2945	2945	2945	0
470	20240628	121600	15041590	2945	2945	2945	2945	0
471	20240628	121500	15041590	2945	2945	2945	2945	0
472	20240628	121400	15041590	2945	2945	2945	2945	0
473	20240628	121300	15041590	2945	2945	2945	2945	0
474	20240628	121200	15041590	2945	2945	2945	2945	0
475	20240628	121100	15041590	2945	2945	2945	2945	0
476	20240628	121000	15041590	2945	2945	2945	2945	0
477	20240628	120900	15041590	2945	2945	2945	2945	0
478	20240628	120800	15041590	2945	2945	2945	2945	0
479	20240628	120700	15041590	2945	2945	2945	2945	0
480	20240628	120600	15041590	2945	2945	2945	2945	0
481	20240628	120500	15041590	2945	2960	2960	2945	35
482	20240628	120400	14938005	2960	2960	2960	2960	0
483	20240628	120300	14938005	2960	2960	2960	2960	0
484	20240628	120200	14938005	2960	2960	2960	2960	0
485	20240628	120100	14938005	2960	2960	2960	2960	0
486	20240628	120000	14938005	2960	2960	2960	2960	571
487	20240628	115900	13247845	2940	2940	2940	2940	0
488	20240628	115800	13247845	2940	2940	2940	2940	0
489	20240628	115700	13247845	2940	2940	2940	2940	7
490	20240628	115600	13227265	2940	2940	2940	2940	0
491	20240628	115500	13227265	2940	2940	2940	2940	0
492	20240628	115400	13227265	2940	2940	2940	2940	0
493	20240628	115300	13227265	2940	2940	2940	2940	0
494	20240628	115200	13227265	2940	2940	2940	2940	0
495	20240628	115100	13227265	2940	2940	2940	2940	1
496	20240628	115000	13224325	2940	2940	2940	2940	35
497	20240628	114900	13121425	2960	2960	2960	2960	0
498	20240628	114800	13121425	2960	2960	2960	2960	1
499	20240628	114700	13118465	2960	2960	2960	2960	0
500	20240628	114600	13118465	2960	2960	2960	2960	1
501	20240628	114500	13115505	2960	2960	2960	2960	0
502	20240628	114400	13115505	2960	2960	2960	2960	0
503	20240628	114300	13115505	2960	2960	2960	2960	0
504	20240628	114200	13115505	2960	2960	2960	2960	0
505	20240628	114100	13115505	2960	2960	2960	2960	0
506	20240628	114000	13115505	2960	2960	2960	2960	0
507	20240628	113900	13115505	2960	2960	2960	2960	0
508	20240628	113800	13115505	2960	2960	2960	2960	0
509	20240628	113700	13115505	2960	2960	2960	2960	0
510	20240628	113600	13115505	2960	2960	2960	2960	0
511	20240628	113500	13115505	2960	2960	2960	2960	0
512	20240628	113400	13115505	2960	2960	2960	2960	1
513	20240628	113300	13112545	2935	2935	2935	2935	0
514	20240628	113200	13112545	2935	2935	2935	2935	0
515	20240628	113100	13112545	2935	2935	2935	2935	2
516	20240628	113000	13106675	2935	2935	2935	2935	0
517	20240628	112900	13106675	2935	2935	2935	2935	6
518	20240628	112800	13089065	2935	2935	2935	2935	0
519	20240628	112700	13089065	2935	2935	2935	2935	1
520	20240628	112600	13086130	2935	2935	2935	2935	0
521	20240628	112500	13086130	2935	2935	2935	2935	0
522	20240628	112400	13086130	2935	2935	2935	2935	0
523	20240628	112300	13086130	2935	2935	2935	2935	115
524	20240628	112200	12748605	2940	2940	2940	2940	262
525	20240628	112100	11978325	2945	2945	2945	2945	15
526	20240628	112000	11934150	2945	2945	2945	2945	576
527	20240628	111900	10237830	2945	2945	2945	2945	0
528	20240628	111800	10237830	2945	2945	2945	2945	0
529	20240628	111700	10237830	2945	2945	2945	2945	0
530	20240628	111600	10237830	2945	2945	2945	2945	0
531	20240628	111500	10237830	2945	2945	2945	2945	0
532	20240628	111400	10237830	2945	2945	2945	2945	0
533	20240628	111300	10237830	2945	2945	2945	2945	167
534	20240628	111200	9746015	2945	2945	2945	2945	0
535	20240628	111100	9746015	2945	2945	2945	2945	5
536	20240628	111000	9731290	2940	2940	2940	2940	0
537	20240628	110900	9731290	2940	2940	2940	2940	0
538	20240628	110800	9731290	2940	2940	2940	2940	0
539	20240628	110700	9731290	2940	2940	2940	2940	0
540	20240628	110600	9731290	2940	2940	2940	2940	0
541	20240628	110500	9731290	2940	2940	2940	2940	0
542	20240628	110400	9731290	2940	2940	2940	2940	0
543	20240628	110300	9731290	2940	2940	2940	2940	0
544	20240628	110200	9731290	2940	2940	2940	2940	1
545	20240628	110100	9728350	2945	2945	2945	2945	0
546	20240628	110000	9728350	2945	2945	2945	2945	0
547	20240628	105900	9728350	2945	2945	2945	2945	6
548	20240628	105800	9710680	2945	2945	2945	2945	0
549	20240628	105700	9710680	2945	2945	2945	2945	0
550	20240628	105600	9710680	2945	2945	2945	2945	0
551	20240628	105500	9710680	2945	2945	2945	2945	0
552	20240628	105400	9710680	2945	2945	2945	2945	0
553	20240628	105300	9710680	2945	2945	2945	2945	0
554	20240628	105200	9710680	2945	2945	2945	2945	0
555	20240628	105100	9710680	2945	2945	2945	2945	10
556	20240628	105000	9681230	2945	2945	2945	2945	0
557	20240628	104900	9681230	2945	2945	2945	2945	0
558	20240628	104800	9681230	2945	2945	2945	2945	6
559	20240628	104700	9663560	2945	2945	2945	2945	0
560	20240628	104600	9663560	2945	2945	2945	2945	0
561	20240628	104500	9663560	2945	2945	2945	2945	0
562	20240628	104400	9663560	2945	2945	2945	2945	140
563	20240628	104300	9251260	2945	2945	2945	2945	0
564	20240628	104200	9251260	2945	2945	2945	2945	0
565	20240628	104100	9251260	2945	2945	2945	2945	0
566	20240628	104000	9251260	2945	2945	2945	2945	0
567	20240628	103900	9251260	2945	2945	2945	2945	0
568	20240628	103800	9251260	2945	2945	2945	2945	50
569	20240628	103700	9104010	2940	2940	2940	2940	0
570	20240628	103600	9104010	2940	2940	2940	2940	0
571	20240628	103500	9104010	2940	2940	2940	2940	0
572	20240628	103400	9104010	2940	2940	2940	2940	0
573	20240628	103300	9104010	2940	2940	2940	2940	2
574	20240628	103200	9098130	2945	2945	2945	2945	0
575	20240628	103100	9098130	2945	2945	2945	2945	0
576	20240628	103000	9098130	2945	2945	2945	2945	0
577	20240628	102900	9098130	2945	2945	2945	2945	0
578	20240628	102800	9098130	2945	2945	2945	2945	25
579	20240628	102700	9024505	2945	2945	2945	2945	0
580	20240628	102600	9024505	2945	2945	2945	2945	0
581	20240628	102500	9024505	2945	2945	2945	2945	0
582	20240628	102400	9024505	2945	2945	2945	2945	0
583	20240628	102300	9024505	2945	2945	2945	2945	0
584	20240628	102200	9024505	2945	2945	2945	2945	0
585	20240628	102100	9024505	2945	2945	2945	2945	0
586	20240628	102000	9024505	2945	2945	2945	2945	0
587	20240628	101900	9024505	2945	2945	2945	2945	1
588	20240628	101800	9021560	2945	2945	2945	2945	0
589	20240628	101700	9021560	2945	2945	2945	2945	0
590	20240628	101600	9021560	2945	2945	2945	2945	0
591	20240628	101500	9021560	2945	2945	2945	2945	0
592	20240628	101400	9021560	2945	2945	2945	2945	0
593	20240628	101300	9021560	2945	2945	2945	2945	0
594	20240628	101200	9021560	2945	2945	2945	2945	0
595	20240628	101100	9021560	2945	2945	2945	2945	0
596	20240628	101000	9021560	2945	2945	2945	2945	4
597	20240628	100900	9009780	2940	2940	2940	2940	0
598	20240628	100800	9009780	2940	2940	2940	2940	0
599	20240628	100700	9009780	2940	2940	2940	2940	0
600	20240628	100600	9009780	2940	2940	2940	2940	0
601	20240628	100500	9009780	2940	2940	2940	2940	5
602	20240628	100400	8995080	2935	2935	2935	2935	0
603	20240628	100300	8995080	2935	2935	2935	2935	0
604	20240628	100200	8995080	2935	2935	2935	2935	50
605	20240628	100100	8848330	2970	2970	2970	2970	22
606	20240628	100000	8782990	2935	2935	2935	2935	6
607	20240628	095900	8765380	2970	2970	2970	2970	0
608	20240628	095800	8765380	2970	2950	2970	2950	21
609	20240628	095700	8703410	2970	2970	2970	2950	15
610	20240628	095600	8659010	2970	2970	2970	2950	5
611	20240628	095500	8644220	2965	2965	2965	2965	0
612	20240628	095400	8644220	2965	2965	2965	2965	0
613	20240628	095300	8644220	2965	2965	2965	2965	0
614	20240628	095200	8644220	2965	2965	2965	2965	0
615	20240628	095100	8644220	2965	2965	2965	2965	1
616	20240628	095000	8641255	2950	2950	2950	2950	0
617	20240628	094900	8641255	2950	2950	2950	2950	4
618	20240628	094800	8629455	2950	2950	2950	2950	0
619	20240628	094700	8629455	2950	2950	2950	2950	0
620	20240628	094600	8629455	2950	2950	2950	2950	0
621	20240628	094500	8629455	2950	2950	2950	2950	1
622	20240628	094400	8626505	2920	2920	2920	2920	0
623	20240628	094300	8626505	2920	2920	2920	2920	0
624	20240628	094200	8626505	2920	2920	2920	2920	0
625	20240628	094100	8626505	2920	2920	2920	2920	0
626	20240628	094000	8626505	2920	2920	2920	2920	0
627	20240628	093900	8626505	2920	2920	2920	2920	0
628	20240628	093800	8626505	2920	2920	2920	2920	0
629	20240628	093700	8626505	2920	2920	2920	2920	0
630	20240628	093600	8626505	2920	2920	2920	2920	0
631	20240628	093500	8626505	2920	2920	2920	2920	0
632	20240628	093400	8626505	2920	2920	2920	2920	831
633	20240628	093300	6199985	2920	2920	2920	2920	0
634	20240628	093200	6199985	2920	2920	2920	2920	0
635	20240628	093100	6199985	2920	2920	2920	2920	0
636	20240628	093000	6199985	2920	2920	2920	2920	117
637	20240628	092900	5858345	2920	2920	2920	2920	118
638	20240628	092800	5513785	2915	2915	2915	2915	70
639	20240628	092700	5309735	2920	2920	2920	2920	0
640	20240628	092600	5309735	2920	2920	2920	2920	0
641	20240628	092500	5309735	2920	2920	2920	2920	0
642	20240628	092400	5309735	2920	2945	2945	2920	114
643	20240628	092300	4974980	2950	2950	2950	2950	0
644	20240628	092200	4974980	2950	2950	2950	2950	0
645	20240628	092100	4974980	2950	2950	2950	2950	8
646	20240628	092000	4951380	2950	2950	2950	2950	43
647	20240628	091900	4824530	2950	2950	2950	2950	0
648	20240628	091800	4824530	2950	2950	2950	2950	0
649	20240628	091700	4824530	2950	2950	2950	2950	2
650	20240628	091600	4818630	2945	2945	2945	2945	0
651	20240628	091500	4818630	2945	2945	2945	2945	0
652	20240628	091400	4818630	2945	2945	2945	2945	0
653	20240628	091300	4818630	2945	2945	2945	2945	10
654	20240628	091200	4789180	2950	2950	2950	2950	1
655	20240628	091100	4786230	2945	2945	2945	2945	0
656	20240628	091000	4786230	2945	2945	2945	2945	0
657	20240628	090900	4786230	2945	2945	2945	2945	0
658	20240628	090800	4786230	2945	2945	2945	2945	10
659	20240628	090700	4756780	2945	2945	2945	2945	0
660	20240628	090600	4756780	2945	2945	2945	2945	0
661	20240628	090500	4756780	2945	2945	2945	2945	2
662	20240628	090400	4750890	2940	2940	2940	2940	0
663	20240628	090300	4750890	2940	2940	2940	2940	0
664	20240628	090200	4750890	2940	2940	2940	2940	10
665	20240628	090100	4721490	3015	3015	3015	3015	0
666	20240628	090000	4721490	3015	3015	3015	3015	1566