KissMeData/263770/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	210500	34725070	2860	2860	2860	2860	608
3	20240628	210400	34725070	2860	2860	2860	2860	0
4	20240628	210300	34725070	2860	2860	2860	2860	0
5	20240628	210200	34725070	2860	2860	2860	2860	0
6	20240628	210100	34725070	2860	2860	2860	2860	0
7	20240628	210000	34725070	2860	2860	2860	2860	0
8	20240628	205900	34725070	2860	2860	2860	2860	0
9	20240628	205800	34725070	2860	2860	2860	2860	0
10	20240628	205700	34725070	2860	2860	2860	2860	0
11	20240628	205600	34725070	2860	2860	2860	2860	0
12	20240628	205500	34725070	2860	2860	2860	2860	0
13	20240628	205400	34725070	2860	2860	2860	2860	0
14	20240628	205300	34725070	2860	2860	2860	2860	0
15	20240628	205200	34725070	2860	2860	2860	2860	0
16	20240628	205100	34725070	2860	2860	2860	2860	0
17	20240628	205000	34725070	2860	2860	2860	2860	0
18	20240628	204900	34725070	2860	2860	2860	2860	0
19	20240628	204800	34725070	2860	2860	2860	2860	0
20	20240628	204700	34725070	2860	2860	2860	2860	0
21	20240628	204600	34725070	2860	2860	2860	2860	0
22	20240628	204500	34725070	2860	2860	2860	2860	0
23	20240628	204400	34725070	2860	2860	2860	2860	0
24	20240628	204300	34725070	2860	2860	2860	2860	0
25	20240628	204200	34725070	2860	2860	2860	2860	0
26	20240628	204100	34725070	2860	2860	2860	2860	0
27	20240628	204000	34725070	2860	2860	2860	2860	0
28	20240628	203900	34725070	2860	2860	2860	2860	0
29	20240628	203800	34725070	2860	2860	2860	2860	0
30	20240628	203700	34725070	2860	2860	2860	2860	0
31	20240628	203600	34725070	2860	2860	2860	2860	0
32	20240628	203500	34725070	2860	2860	2860	2860	608
33	20240628	203400	34725070	2860	2860	2860	2860	0
34	20240628	203300	34725070	2860	2860	2860	2860	0
35	20240628	203200	34725070	2860	2860	2860	2860	0
36	20240628	203100	34725070	2860	2860	2860	2860	0
37	20240628	203000	34725070	2860	2860	2860	2860	0
38	20240628	202900	34725070	2860	2860	2860	2860	0
39	20240628	202800	34725070	2860	2860	2860	2860	0
40	20240628	202700	34725070	2860	2860	2860	2860	0
41	20240628	202600	34725070	2860	2860	2860	2860	0
42	20240628	202500	34725070	2860	2860	2860	2860	0
43	20240628	202400	34725070	2860	2860	2860	2860	0
44	20240628	202300	34725070	2860	2860	2860	2860	0
45	20240628	202200	34725070	2860	2860	2860	2860	0
46	20240628	202100	34725070	2860	2860	2860	2860	0
47	20240628	202000	34725070	2860	2860	2860	2860	0
48	20240628	201900	34725070	2860	2860	2860	2860	0
49	20240628	201800	34725070	2860	2860	2860	2860	0
50	20240628	201700	34725070	2860	2860	2860	2860	0
51	20240628	201600	34725070	2860	2860	2860	2860	0
52	20240628	201500	34725070	2860	2860	2860	2860	0
53	20240628	201400	34725070	2860	2860	2860	2860	0
54	20240628	201300	34725070	2860	2860	2860	2860	0
55	20240628	201200	34725070	2860	2860	2860	2860	0
56	20240628	201100	34725070	2860	2860	2860	2860	0
57	20240628	201000	34725070	2860	2860	2860	2860	0
58	20240628	200900	34725070	2860	2860	2860	2860	0
59	20240628	200800	34725070	2860	2860	2860	2860	0
60	20240628	200700	34725070	2860	2860	2860	2860	0
61	20240628	200600	34725070	2860	2860	2860	2860	0
62	20240628	200500	34725070	2860	2860	2860	2860	608
63	20240628	200400	34725070	2860	2860	2860	2860	0
64	20240628	200300	34725070	2860	2860	2860	2860	0
65	20240628	200200	34725070	2860	2860	2860	2860	0
66	20240628	200100	34725070	2860	2860	2860	2860	0
67	20240628	200000	34725070	2860	2860	2860	2860	0
68	20240628	195900	34725070	2860	2860	2860	2860	0
69	20240628	195800	34725070	2860	2860	2860	2860	0
70	20240628	195700	34725070	2860	2860	2860	2860	0
71	20240628	195600	34725070	2860	2860	2860	2860	0
72	20240628	195500	34725070	2860	2860	2860	2860	0
73	20240628	195400	34725070	2860	2860	2860	2860	0
74	20240628	195300	34725070	2860	2860	2860	2860	0
75	20240628	195200	34725070	2860	2860	2860	2860	0
76	20240628	195100	34725070	2860	2860	2860	2860	0
77	20240628	195000	34725070	2860	2860	2860	2860	0
78	20240628	194900	34725070	2860	2860	2860	2860	0
79	20240628	194800	34725070	2860	2860	2860	2860	0
80	20240628	194700	34725070	2860	2860	2860	2860	0
81	20240628	194600	34725070	2860	2860	2860	2860	0
82	20240628	194500	34725070	2860	2860	2860	2860	0
83	20240628	194400	34725070	2860	2860	2860	2860	0
84	20240628	194300	34725070	2860	2860	2860	2860	0
85	20240628	194200	34725070	2860	2860	2860	2860	0
86	20240628	194100	34725070	2860	2860	2860	2860	0
87	20240628	194000	34725070	2860	2860	2860	2860	0
88	20240628	193900	34725070	2860	2860	2860	2860	0
89	20240628	193800	34725070	2860	2860	2860	2860	0
90	20240628	193700	34725070	2860	2860	2860	2860	0
91	20240628	193600	34725070	2860	2860	2860	2860	0
92	20240628	193500	34725070	2860	2860	2860	2860	608
93	20240628	193400	34725070	2860	2860	2860	2860	0
94	20240628	193300	34725070	2860	2860	2860	2860	0
95	20240628	193200	34725070	2860	2860	2860	2860	0
96	20240628	193100	34725070	2860	2860	2860	2860	0
97	20240628	193000	34725070	2860	2860	2860	2860	0
98	20240628	192900	34725070	2860	2860	2860	2860	0
99	20240628	192800	34725070	2860	2860	2860	2860	0
100	20240628	192700	34725070	2860	2860	2860	2860	0
101	20240628	192600	34725070	2860	2860	2860	2860	0
102	20240628	192500	34725070	2860	2860	2860	2860	0
103	20240628	192400	34725070	2860	2860	2860	2860	0
104	20240628	192300	34725070	2860	2860	2860	2860	0
105	20240628	192200	34725070	2860	2860	2860	2860	0
106	20240628	192100	34725070	2860	2860	2860	2860	0
107	20240628	192000	34725070	2860	2860	2860	2860	0
108	20240628	191900	34725070	2860	2860	2860	2860	0
109	20240628	191800	34725070	2860	2860	2860	2860	0
110	20240628	191700	34725070	2860	2860	2860	2860	0
111	20240628	191600	34725070	2860	2860	2860	2860	0
112	20240628	191500	34725070	2860	2860	2860	2860	0
113	20240628	191400	34725070	2860	2860	2860	2860	0
114	20240628	191300	34725070	2860	2860	2860	2860	0
115	20240628	191200	34725070	2860	2860	2860	2860	0
116	20240628	191100	34725070	2860	2860	2860	2860	0
117	20240628	191000	34725070	2860	2860	2860	2860	0
118	20240628	190900	34725070	2860	2860	2860	2860	0
119	20240628	190800	34725070	2860	2860	2860	2860	0
120	20240628	190700	34725070	2860	2860	2860	2860	0
121	20240628	190600	34725070	2860	2860	2860	2860	0
122	20240628	190500	34725070	2860	2860	2860	2860	608
123	20240628	190400	34725070	2860	2860	2860	2860	0
124	20240628	190300	34725070	2860	2860	2860	2860	0
125	20240628	190200	34725070	2860	2860	2860	2860	0
126	20240628	190100	34725070	2860	2860	2860	2860	0
127	20240628	190000	34725070	2860	2860	2860	2860	0
128	20240628	185900	34725070	2860	2860	2860	2860	0
129	20240628	185800	34725070	2860	2860	2860	2860	0
130	20240628	185700	34725070	2860	2860	2860	2860	0
131	20240628	185600	34725070	2860	2860	2860	2860	0
132	20240628	185500	34725070	2860	2860	2860	2860	0
133	20240628	185400	34725070	2860	2860	2860	2860	0
134	20240628	185300	34725070	2860	2860	2860	2860	0
135	20240628	185200	34725070	2860	2860	2860	2860	0
136	20240628	185100	34725070	2860	2860	2860	2860	0
137	20240628	185000	34725070	2860	2860	2860	2860	0
138	20240628	184900	34725070	2860	2860	2860	2860	0
139	20240628	184800	34725070	2860	2860	2860	2860	0
140	20240628	184700	34725070	2860	2860	2860	2860	0
141	20240628	184600	34725070	2860	2860	2860	2860	0
142	20240628	184500	34725070	2860	2860	2860	2860	0
143	20240628	184400	34725070	2860	2860	2860	2860	0
144	20240628	184300	34725070	2860	2860	2860	2860	0
145	20240628	184200	34725070	2860	2860	2860	2860	0
146	20240628	184100	34725070	2860	2860	2860	2860	0
147	20240628	184000	34725070	2860	2860	2860	2860	0
148	20240628	183900	34725070	2860	2860	2860	2860	0
149	20240628	183800	34725070	2860	2860	2860	2860	0
150	20240628	183700	34725070	2860	2860	2860	2860	0
151	20240628	183600	34725070	2860	2860	2860	2860	0
152	20240628	183500	34725070	2860	2860	2860	2860	608
153	20240628	183400	34725070	2860	2860	2860	2860	0
154	20240628	183300	34725070	2860	2860	2860	2860	0
155	20240628	183200	34725070	2860	2860	2860	2860	0
156	20240628	183100	34725070	2860	2860	2860	2860	0
157	20240628	183000	34725070	2860	2860	2860	2860	0
158	20240628	182900	34725070	2860	2860	2860	2860	0
159	20240628	182800	34725070	2860	2860	2860	2860	0
160	20240628	182700	34725070	2860	2860	2860	2860	0
161	20240628	182600	34725070	2860	2860	2860	2860	0
162	20240628	182500	34725070	2860	2860	2860	2860	0
163	20240628	182400	34725070	2860	2860	2860	2860	0
164	20240628	182300	34725070	2860	2860	2860	2860	0
165	20240628	182200	34725070	2860	2860	2860	2860	0
166	20240628	182100	34725070	2860	2860	2860	2860	0
167	20240628	182000	34725070	2860	2860	2860	2860	0
168	20240628	181900	34725070	2860	2860	2860	2860	0
169	20240628	181800	34725070	2860	2860	2860	2860	0
170	20240628	181700	34725070	2860	2860	2860	2860	0
171	20240628	181600	34725070	2860	2860	2860	2860	0
172	20240628	181500	34725070	2860	2860	2860	2860	0
173	20240628	181400	34725070	2860	2860	2860	2860	0
174	20240628	181300	34725070	2860	2860	2860	2860	0
175	20240628	181200	34725070	2860	2860	2860	2860	0
176	20240628	181100	34725070	2860	2860	2860	2860	0
177	20240628	181000	34725070	2860	2860	2860	2860	0
178	20240628	180900	34725070	2860	2860	2860	2860	0
179	20240628	180800	34725070	2860	2860	2860	2860	0
180	20240628	180700	34725070	2860	2860	2860	2860	0
181	20240628	180600	34725070	2860	2860	2860	2860	0
182	20240628	180500	34725070	2860	2860	2860	2860	608
183	20240628	180400	34725070	2860	2860	2860	2860	0
184	20240628	180300	34725070	2860	2860	2860	2860	0
185	20240628	180200	34725070	2860	2860	2860	2860	0
186	20240628	180100	34725070	2860	2860	2860	2860	0
187	20240628	180000	34725070	2860	2860	2860	2860	0
188	20240628	175900	34725070	2860	2860	2860	2860	0
189	20240628	175800	34725070	2860	2860	2860	2860	0
190	20240628	175700	34725070	2860	2860	2860	2860	0
191	20240628	175600	34725070	2860	2860	2860	2860	0
192	20240628	175500	34725070	2860	2860	2860	2860	0
193	20240628	175400	34725070	2860	2860	2860	2860	0
194	20240628	175300	34725070	2860	2860	2860	2860	0
195	20240628	175200	34725070	2860	2860	2860	2860	0
196	20240628	175100	34725070	2860	2860	2860	2860	0
197	20240628	175000	34725070	2860	2860	2860	2860	0
198	20240628	174900	34725070	2860	2860	2860	2860	0
199	20240628	174800	34725070	2860	2860	2860	2860	0
200	20240628	174700	34725070	2860	2860	2860	2860	0
201	20240628	174600	34725070	2860	2860	2860	2860	0
202	20240628	174500	34725070	2860	2860	2860	2860	0
203	20240628	174400	34725070	2860	2860	2860	2860	0
204	20240628	174300	34725070	2860	2860	2860	2860	0
205	20240628	174200	34725070	2860	2860	2860	2860	0
206	20240628	174100	34725070	2860	2860	2860	2860	0
207	20240628	174000	34725070	2860	2860	2860	2860	0
208	20240628	173900	34725070	2860	2860	2860	2860	0
209	20240628	173800	34725070	2860	2860	2860	2860	0
210	20240628	173700	34725070	2860	2860	2860	2860	0
211	20240628	173600	34725070	2860	2860	2860	2860	0
212	20240628	173500	34725070	2860	2860	2860	2860	608
213	20240628	173400	34725070	2860	2860	2860	2860	0
214	20240628	173300	34725070	2860	2860	2860	2860	0
215	20240628	173200	34725070	2860	2860	2860	2860	0
216	20240628	173100	34725070	2860	2860	2860	2860	0
217	20240628	173000	34725070	2860	2860	2860	2860	0
218	20240628	172900	34725070	2860	2860	2860	2860	0
219	20240628	172800	34725070	2860	2860	2860	2860	0
220	20240628	172700	34725070	2860	2860	2860	2860	0
221	20240628	172600	34725070	2860	2860	2860	2860	0
222	20240628	172500	34725070	2860	2860	2860	2860	0
223	20240628	172400	34725070	2860	2860	2860	2860	0
224	20240628	172300	34725070	2860	2860	2860	2860	0
225	20240628	172200	34725070	2860	2860	2860	2860	0
226	20240628	172100	34725070	2860	2860	2860	2860	0
227	20240628	172000	34725070	2860	2860	2860	2860	0
228	20240628	171900	34725070	2860	2860	2860	2860	0
229	20240628	171800	34725070	2860	2860	2860	2860	0
230	20240628	171700	34725070	2860	2860	2860	2860	0
231	20240628	171600	34725070	2860	2860	2860	2860	0
232	20240628	171500	34725070	2860	2860	2860	2860	0
233	20240628	171400	34725070	2860	2860	2860	2860	0
234	20240628	171300	34725070	2860	2860	2860	2860	0
235	20240628	171200	34725070	2860	2860	2860	2860	0
236	20240628	171100	34725070	2860	2860	2860	2860	0
237	20240628	171000	34725070	2860	2860	2860	2860	0
238	20240628	170900	34725070	2860	2860	2860	2860	0
239	20240628	170800	34725070	2860	2860	2860	2860	0
240	20240628	170700	34725070	2860	2860	2860	2860	0
241	20240628	170600	34725070	2860	2860	2860	2860	0
242	20240628	170500	34725070	2860	2860	2860	2860	608
243	20240628	170400	34725070	2860	2860	2860	2860	0
244	20240628	170300	34725070	2860	2860	2860	2860	0
245	20240628	170200	34725070	2860	2860	2860	2860	0
246	20240628	170100	34725070	2860	2860	2860	2860	0
247	20240628	170000	34725070	2860	2860	2860	2860	0
248	20240628	165900	34725070	2860	2860	2860	2860	0
249	20240628	165800	34725070	2860	2860	2860	2860	0
250	20240628	165700	34725070	2860	2860	2860	2860	0
251	20240628	165600	34725070	2860	2860	2860	2860	0
252	20240628	165500	34725070	2860	2860	2860	2860	0
253	20240628	165400	34725070	2860	2860	2860	2860	0
254	20240628	165300	34725070	2860	2860	2860	2860	0
255	20240628	165200	34725070	2860	2860	2860	2860	0
256	20240628	165100	34725070	2860	2860	2860	2860	0
257	20240628	165000	34725070	2860	2860	2860	2860	0
258	20240628	164900	34725070	2860	2860	2860	2860	0
259	20240628	164800	34725070	2860	2860	2860	2860	0
260	20240628	164700	34725070	2860	2860	2860	2860	0
261	20240628	164600	34725070	2860	2860	2860	2860	0
262	20240628	164500	34725070	2860	2860	2860	2860	0
263	20240628	164400	34725070	2860	2860	2860	2860	0
264	20240628	164300	34725070	2860	2860	2860	2860	0
265	20240628	164200	34725070	2860	2860	2860	2860	0
266	20240628	164100	34725070	2860	2860	2860	2860	0
267	20240628	164000	34725070	2860	2860	2860	2860	0
268	20240628	163900	34725070	2860	2860	2860	2860	0
269	20240628	163800	34725070	2860	2860	2860	2860	0
270	20240628	163700	34725070	2860	2860	2860	2860	0
271	20240628	163600	34725070	2860	2860	2860	2860	0
272	20240628	163500	34725070	2860	2860	2860	2860	608
273	20240628	163400	34725070	2860	2860	2860	2860	0
274	20240628	163300	34725070	2860	2860	2860	2860	0
275	20240628	163200	34725070	2860	2860	2860	2860	0
276	20240628	163100	34725070	2860	2860	2860	2860	0
277	20240628	163000	34725070	2860	2860	2860	2860	0
278	20240628	162900	34725070	2860	2860	2860	2860	0
279	20240628	162800	34725070	2860	2860	2860	2860	0
280	20240628	162700	34725070	2860	2860	2860	2860	0
281	20240628	162600	34725070	2860	2860	2860	2860	0
282	20240628	162500	34725070	2860	2860	2860	2860	0
283	20240628	162400	34725070	2860	2860	2860	2860	0
284	20240628	162300	34725070	2860	2860	2860	2860	0
285	20240628	162200	34725070	2860	2860	2860	2860	0
286	20240628	162100	34725070	2860	2860	2860	2860	0
287	20240628	162000	34725070	2860	2860	2860	2860	0
288	20240628	161900	34725070	2860	2860	2860	2860	0
289	20240628	161800	34725070	2860	2860	2860	2860	0
290	20240628	161700	34725070	2860	2860	2860	2860	0
291	20240628	161600	34725070	2860	2860	2860	2860	0
292	20240628	161500	34725070	2860	2860	2860	2860	0
293	20240628	161400	34725070	2860	2860	2860	2860	0
294	20240628	161300	34725070	2860	2860	2860	2860	0
295	20240628	161200	34725070	2860	2860	2860	2860	0
296	20240628	161100	34725070	2860	2860	2860	2860	0
297	20240628	161000	34725070	2860	2860	2860	2860	0
298	20240628	160900	34725070	2860	2860	2860	2860	0
299	20240628	160800	34725070	2860	2860	2860	2860	0
300	20240628	160700	34725070	2860	2860	2860	2860	0
301	20240628	160600	34725070	2860	2860	2860	2860	0
302	20240628	160500	34725070	2860	2860	2860	2860	608
303	20240628	160400	34725070	2860	2860	2860	2860	0
304	20240628	160300	34725070	2860	2860	2860	2860	0
305	20240628	160200	34725070	2860	2860	2860	2860	0
306	20240628	160100	34725070	2860	2860	2860	2860	0
307	20240628	160000	34725070	2860	2860	2860	2860	0
308	20240628	155900	34725070	2860	2860	2860	2860	0
309	20240628	155800	34725070	2860	2860	2860	2860	0
310	20240628	155700	34725070	2860	2860	2860	2860	0
311	20240628	155600	34725070	2860	2860	2860	2860	0
312	20240628	155500	34725070	2860	2860	2860	2860	0
313	20240628	155400	34725070	2860	2860	2860	2860	0
314	20240628	155300	34725070	2860	2860	2860	2860	0
315	20240628	155200	34725070	2860	2860	2860	2860	0
316	20240628	155100	34725070	2860	2860	2860	2860	0
317	20240628	155000	34725070	2860	2860	2860	2860	0
318	20240628	154900	34725070	2860	2860	2860	2860	0
319	20240628	154800	34725070	2860	2860	2860	2860	0
320	20240628	154700	34725070	2860	2860	2860	2860	0
321	20240628	154600	34725070	2860	2860	2860	2860	0
322	20240628	154500	34725070	2860	2860	2860	2860	0
323	20240628	154400	34725070	2860	2860	2860	2860	0
324	20240628	154300	34725070	2860	2860	2860	2860	0
325	20240628	154200	34725070	2860	2860	2860	2860	0
326	20240628	154100	34725070	2860	2860	2860	2860	0
327	20240628	154000	34725070	2860	2860	2860	2860	0
328	20240628	153900	34725070	2860	2860	2860	2860	0
329	20240628	153800	34725070	2860	2860	2860	2860	0
330	20240628	153700	34725070	2860	2860	2860	2860	0
331	20240628	153600	34725070	2860	2860	2860	2860	0
332	20240628	153500	34725070	2860	2860	2860	2860	608
333	20240628	153400	34725070	2860	2860	2860	2860	0
334	20240628	153300	34725070	2860	2860	2860	2860	0
335	20240628	153200	34725070	2860	2860	2860	2860	0
336	20240628	153100	34725070	2860	2860	2860	2860	0
337	20240628	153000	34725070	2860	2860	2860	2860	608
338	20240628	152900	32986190	2860	2860	2860	2860	0
339	20240628	152800	32986190	2860	2860	2860	2860	0
340	20240628	152700	32986190	2860	2860	2860	2860	0
341	20240628	152600	32986190	2860	2860	2860	2860	0
342	20240628	152500	32986190	2860	2860	2860	2860	0
343	20240628	152400	32986190	2860	2860	2860	2860	0
344	20240628	152300	32986190	2860	2860	2860	2860	0
345	20240628	152200	32986190	2860	2860	2860	2860	0
346	20240628	152100	32986190	2860	2860	2860	2860	0
347	20240628	152000	32986190	2860	2860	2860	2860	0
348	20240628	151900	32986190	2860	2860	2860	2860	0
349	20240628	151800	32986190	2860	2860	2860	2860	0
350	20240628	151700	32986190	2860	2860	2860	2860	0
351	20240628	151600	32986190	2860	2860	2860	2860	0
352	20240628	151500	32986190	2860	2860	2860	2860	0
353	20240628	151400	32986190	2860	2860	2860	2860	0
354	20240628	151300	32986190	2860	2860	2860	2860	50
355	20240628	151200	32843190	2860	2860	2860	2860	0
356	20240628	151100	32843190	2860	2860	2860	2860	0
357	20240628	151000	32843190	2860	2860	2860	2860	0
358	20240628	150900	32843190	2860	2860	2860	2860	0
359	20240628	150800	32843190	2860	2855	2860	2855	18
360	20240628	150700	32791755	2850	2850	2850	2850	0
361	20240628	150600	32791755	2850	2850	2850	2850	9
362	20240628	150500	32766105	2845	2840	2845	2840	353
363	20240628	150400	31763540	2835	2835	2835	2835	0
364	20240628	150300	31763540	2835	2835	2835	2835	0
365	20240628	150200	31763540	2835	2835	2835	2835	0
366	20240628	150100	31763540	2835	2835	2835	2835	100
367	20240628	150000	31480040	2840	2840	2840	2840	0
368	20240628	145900	31480040	2840	2840	2840	2840	1
369	20240628	145800	31477200	2835	2835	2835	2835	0
370	20240628	145700	31477200	2835	2835	2835	2835	0
371	20240628	145600	31477200	2835	2835	2835	2835	0
372	20240628	145500	31477200	2835	2835	2835	2835	0
373	20240628	145400	31477200	2835	2835	2835	2835	0
374	20240628	145300	31477200	2835	2835	2835	2835	50
375	20240628	145200	31335450	2835	2835	2835	2835	0
376	20240628	145100	31335450	2835	2835	2835	2835	0
377	20240628	145000	31335450	2835	2840	2840	2835	215
378	20240628	144900	30725850	2840	2840	2840	2840	0
379	20240628	144800	30725850	2840	2840	2840	2840	0
380	20240628	144700	30725850	2840	2840	2840	2840	0
381	20240628	144600	30725850	2840	2840	2840	2840	50
382	20240628	144500	30583850	2840	2840	2840	2840	0
383	20240628	144400	30583850	2840	2840	2840	2840	50
384	20240628	144300	30441850	2840	2840	2840	2840	0
385	20240628	144200	30441850	2840	2840	2840	2840	0
386	20240628	144100	30441850	2840	2840	2840	2840	0
387	20240628	144000	30441850	2840	2840	2840	2840	1
388	20240628	143900	30439010	2835	2835	2835	2835	0
389	20240628	143800	30439010	2835	2835	2835	2835	0
390	20240628	143700	30439010	2835	2835	2835	2835	0
391	20240628	143600	30439010	2835	2835	2835	2835	0
392	20240628	143500	30439010	2835	2835	2835	2835	0
393	20240628	143400	30439010	2835	2835	2835	2835	0
394	20240628	143300	30439010	2835	2835	2835	2835	0
395	20240628	143200	30439010	2835	2835	2835	2835	0
396	20240628	143100	30439010	2835	2835	2835	2835	0
397	20240628	143000	30439010	2835	2835	2835	2835	0
398	20240628	142900	30439010	2835	2835	2835	2835	0
399	20240628	142800	30439010	2835	2835	2835	2835	0
400	20240628	142700	30439010	2835	2835	2835	2835	24
401	20240628	142600	30370970	2840	2840	2840	2840	0
402	20240628	142500	30370970	2840	2840	2840	2840	0
403	20240628	142400	30370970	2840	2840	2840	2840	0
404	20240628	142300	30370970	2840	2840	2840	2840	0
405	20240628	142200	30370970	2840	2840	2840	2840	0
406	20240628	142100	30370970	2840	2840	2840	2840	0
407	20240628	142000	30370970	2840	2840	2840	2840	0
408	20240628	141900	30370970	2840	2840	2840	2840	0
409	20240628	141800	30370970	2840	2840	2840	2840	0
410	20240628	141700	30370970	2840	2840	2840	2840	0
411	20240628	141600	30370970	2840	2840	2840	2840	0
412	20240628	141500	30370970	2840	2840	2840	2840	0
413	20240628	141400	30370970	2840	2840	2840	2840	0
414	20240628	141300	30370970	2840	2840	2840	2840	0
415	20240628	141200	30370970	2840	2840	2840	2840	0
416	20240628	141100	30370970	2840	2840	2840	2840	0
417	20240628	141000	30370970	2840	2840	2840	2840	1348
418	20240628	140900	26542650	2840	2840	2840	2840	100
419	20240628	140800	26258650	2840	2840	2840	2840	0
420	20240628	140700	26258650	2840	2830	2840	2825	143
421	20240628	140600	25853045	2830	2835	2835	2830	38
422	20240628	140500	25745385	2840	2840	2840	2840	0
423	20240628	140400	25745385	2840	2845	2845	2840	271
424	20240628	140300	24975125	2850	2850	2850	2850	0
425	20240628	140200	24975125	2850	2850	2850	2850	0
426	20240628	140100	24975125	2850	2850	2850	2850	0
427	20240628	140000	24975125	2850	2850	2850	2850	0
428	20240628	135900	24975125	2850	2850	2850	2850	235
429	20240628	135800	24305375	2855	2855	2855	2855	9
430	20240628	135700	24279680	2860	2860	2860	2860	0
431	20240628	135600	24279680	2860	2860	2860	2860	119
432	20240628	135500	23939340	2865	2865	2865	2865	7
433	20240628	135400	23919285	2865	2865	2865	2865	70
434	20240628	135300	23718735	2865	2865	2865	2865	0
435	20240628	135200	23718735	2865	2865	2865	2865	0
436	20240628	135100	23718735	2865	2865	2865	2865	0
437	20240628	135000	23718735	2865	2865	2865	2865	0
438	20240628	134900	23718735	2865	2865	2865	2865	0
439	20240628	134800	23718735	2865	2865	2865	2865	0
440	20240628	134700	23718735	2865	2865	2865	2865	0
441	20240628	134600	23718735	2865	2865	2865	2865	0
442	20240628	134500	23718735	2865	2865	2865	2865	0
443	20240628	134400	23718735	2865	2865	2865	2865	0
444	20240628	134300	23718735	2865	2865	2865	2865	0
445	20240628	134200	23718735	2865	2865	2865	2865	44
446	20240628	134100	23592675	2870	2870	2870	2870	0
447	20240628	134000	23592675	2870	2870	2870	2870	0
448	20240628	133900	23592675	2870	2870	2870	2870	0
449	20240628	133800	23592675	2870	2870	2870	2870	0
450	20240628	133700	23592675	2870	2870	2870	2870	0
451	20240628	133600	23592675	2870	2870	2870	2870	0
452	20240628	133500	23592675	2870	2870	2870	2870	317
453	20240628	133400	22682885	2870	2870	2870	2870	0
454	20240628	133300	22682885	2870	2870	2870	2870	48
455	20240628	133200	22545125	2890	2890	2890	2890	0
456	20240628	133100	22545125	2890	2890	2890	2890	24
457	20240628	133000	22475765	2895	2895	2895	2895	0
458	20240628	132900	22475765	2895	2895	2895	2895	130
459	20240628	132800	22099415	2895	2895	2895	2895	0
460	20240628	132700	22099415	2895	2895	2895	2895	0
461	20240628	132600	22099415	2895	2895	2895	2895	0
462	20240628	132500	22099415	2895	2895	2895	2895	0
463	20240628	132400	22099415	2895	2895	2895	2895	0
464	20240628	132300	22099415	2895	2895	2895	2895	0
465	20240628	132200	22099415	2895	2895	2895	2895	0
466	20240628	132100	22099415	2895	2860	2895	2860	460
467	20240628	132000	20776670	2855	2855	2855	2855	26
468	20240628	131900	20702440	2850	2850	2850	2850	0
469	20240628	131800	20702440	2850	2850	2850	2850	109
470	20240628	131700	20391790	2845	2845	2845	2845	0
471	20240628	131600	20391790	2845	2845	2845	2845	0
472	20240628	131500	20391790	2845	2845	2845	2845	0
473	20240628	131400	20391790	2845	2845	2845	2845	0
474	20240628	131300	20391790	2845	2845	2845	2845	0
475	20240628	131200	20391790	2845	2845	2845	2845	0
476	20240628	131100	20391790	2845	2845	2845	2845	0
477	20240628	131000	20391790	2845	2845	2845	2845	0
478	20240628	130900	20391790	2845	2845	2845	2845	0
479	20240628	130800	20391790	2845	2835	2845	2835	751
480	20240628	130700	18258420	2835	2835	2835	2835	0
481	20240628	130600	18258420	2835	2835	2835	2835	0
482	20240628	130500	18258420	2835	2835	2835	2835	0
483	20240628	130400	18258420	2835	2835	2835	2835	0
484	20240628	130300	18258420	2835	2835	2835	2835	1
485	20240628	130200	18255585	2830	2830	2830	2830	79
486	20240628	130100	18032015	2825	2825	2825	2825	0
487	20240628	130000	18032015	2825	2825	2825	2825	0
488	20240628	125900	18032015	2825	2825	2825	2825	650
489	20240628	125800	16195765	2820	2820	2820	2820	0
490	20240628	125700	16195765	2820	2820	2820	2820	0
491	20240628	125600	16195765	2820	2820	2820	2820	0
492	20240628	125500	16195765	2820	2820	2820	2820	0
493	20240628	125400	16195765	2820	2820	2820	2820	0
494	20240628	125300	16195765	2820	2820	2820	2820	0
495	20240628	125200	16195765	2820	2820	2820	2820	30
496	20240628	125100	16111165	2820	2820	2820	2820	0
497	20240628	125000	16111165	2820	2820	2820	2820	0
498	20240628	124900	16111165	2820	2820	2820	2820	0
499	20240628	124800	16111165	2820	2820	2820	2820	0
500	20240628	124700	16111165	2820	2820	2820	2820	0
501	20240628	124600	16111165	2820	2820	2820	2820	0
502	20240628	124500	16111165	2820	2820	2820	2820	0
503	20240628	124400	16111165	2820	2820	2820	2820	0
504	20240628	124300	16111165	2820	2820	2820	2820	0
505	20240628	124200	16111165	2820	2820	2820	2820	0
506	20240628	124100	16111165	2820	2820	2820	2820	0
507	20240628	124000	16111165	2820	2820	2820	2820	0
508	20240628	123900	16111165	2820	2820	2820	2820	0
509	20240628	123800	16111165	2820	2820	2820	2820	0
510	20240628	123700	16111165	2820	2820	2820	2820	368
511	20240628	123600	15073405	2820	2820	2820	2820	0
512	20240628	123500	15073405	2820	2820	2820	2820	0
513	20240628	123400	15073405	2820	2820	2820	2820	0
514	20240628	123300	15073405	2820	2820	2820	2820	0
515	20240628	123200	15073405	2820	2820	2820	2820	0
516	20240628	123100	15073405	2820	2820	2820	2820	0
517	20240628	123000	15073405	2820	2820	2820	2820	0
518	20240628	122900	15073405	2820	2820	2820	2820	0
519	20240628	122800	15073405	2820	2820	2820	2820	0
520	20240628	122700	15073405	2820	2825	2825	2820	45
521	20240628	122600	14946380	2825	2825	2825	2825	0
522	20240628	122500	14946380	2825	2825	2825	2825	0
523	20240628	122400	14946380	2825	2825	2825	2825	0
524	20240628	122300	14946380	2825	2825	2825	2825	0
525	20240628	122200	14946380	2825	2825	2825	2825	0
526	20240628	122100	14946380	2825	2825	2825	2825	0
527	20240628	122000	14946380	2825	2825	2825	2825	5
528	20240628	121900	14932255	2825	2825	2825	2825	0
529	20240628	121800	14932255	2825	2825	2825	2825	0
530	20240628	121700	14932255	2825	2825	2825	2825	0
531	20240628	121600	14932255	2825	2825	2825	2825	0
532	20240628	121500	14932255	2825	2825	2825	2825	0
533	20240628	121400	14932255	2825	2825	2825	2825	0
534	20240628	121300	14932255	2825	2825	2825	2825	0
535	20240628	121200	14932255	2825	2825	2825	2825	0
536	20240628	121100	14932255	2825	2825	2825	2825	0
537	20240628	121000	14932255	2825	2825	2825	2825	0
538	20240628	120900	14932255	2825	2825	2825	2825	0
539	20240628	120800	14932255	2825	2825	2825	2825	0
540	20240628	120700	14932255	2825	2825	2825	2825	0
541	20240628	120600	14932255	2825	2825	2825	2825	62
542	20240628	120500	14757105	2825	2825	2825	2825	0
543	20240628	120400	14757105	2825	2825	2825	2825	0
544	20240628	120300	14757105	2825	2825	2825	2825	0
545	20240628	120200	14757105	2825	2825	2825	2825	0
546	20240628	120100	14757105	2825	2825	2825	2825	0
547	20240628	120000	14757105	2825	2825	2825	2825	0
548	20240628	115900	14757105	2825	2825	2825	2825	0
549	20240628	115800	14757105	2825	2825	2825	2825	0
550	20240628	115700	14757105	2825	2825	2825	2825	0
551	20240628	115600	14757105	2825	2825	2825	2825	0
552	20240628	115500	14757105	2825	2825	2825	2825	0
553	20240628	115400	14757105	2825	2825	2825	2825	0
554	20240628	115300	14757105	2825	2825	2825	2825	0
555	20240628	115200	14757105	2825	2825	2825	2825	0
556	20240628	115100	14757105	2825	2825	2825	2825	0
557	20240628	115000	14757105	2825	2825	2825	2825	124
558	20240628	114900	14406805	2825	2825	2825	2825	0
559	20240628	114800	14406805	2825	2825	2825	2825	0
560	20240628	114700	14406805	2825	2825	2825	2825	1
561	20240628	114600	14403980	2825	2825	2825	2825	0
562	20240628	114500	14403980	2825	2825	2825	2825	0
563	20240628	114400	14403980	2825	2825	2825	2825	0
564	20240628	114300	14403980	2825	2825	2825	2825	0
565	20240628	114200	14403980	2825	2825	2825	2825	0
566	20240628	114100	14403980	2825	2825	2825	2825	0
567	20240628	114000	14403980	2825	2825	2825	2825	0
568	20240628	113900	14403980	2825	2825	2825	2825	0
569	20240628	113800	14403980	2825	2825	2825	2825	0
570	20240628	113700	14403980	2825	2825	2825	2825	0
571	20240628	113600	14403980	2825	2825	2825	2825	0
572	20240628	113500	14403980	2825	2825	2825	2825	0
573	20240628	113400	14403980	2825	2825	2825	2825	0
574	20240628	113300	14403980	2825	2825	2825	2825	0
575	20240628	113200	14403980	2825	2825	2825	2825	0
576	20240628	113100	14403980	2825	2825	2825	2825	0
577	20240628	113000	14403980	2825	2825	2825	2825	0
578	20240628	112900	14403980	2825	2825	2825	2825	80
579	20240628	112800	14177980	2815	2815	2815	2815	0
580	20240628	112700	14177980	2815	2820	2820	2815	55
581	20240628	112600	14022905	2825	2825	2825	2825	0
582	20240628	112500	14022905	2825	2825	2825	2825	12
583	20240628	112400	13989005	2830	2830	2830	2830	0
584	20240628	112300	13989005	2830	2830	2830	2830	0
585	20240628	112200	13989005	2830	2830	2830	2830	0
586	20240628	112100	13989005	2830	2830	2830	2830	0
587	20240628	112000	13989005	2830	2830	2830	2830	0
588	20240628	111900	13989005	2830	2830	2830	2830	0
589	20240628	111800	13989005	2830	2830	2830	2830	1
590	20240628	111700	13986175	2815	2815	2815	2815	0
591	20240628	111600	13986175	2815	2815	2815	2815	0
592	20240628	111500	13986175	2815	2815	2815	2815	0
593	20240628	111400	13986175	2815	2825	2825	2815	300
594	20240628	111300	13140775	2830	2830	2830	2830	0
595	20240628	111200	13140775	2830	2830	2830	2830	20
596	20240628	111100	13084175	2830	2830	2830	2830	0
597	20240628	111000	13084175	2830	2830	2830	2830	0
598	20240628	110900	13084175	2830	2830	2830	2830	0
599	20240628	110800	13084175	2830	2830	2830	2830	0
600	20240628	110700	13084175	2830	2830	2830	2830	0
601	20240628	110600	13084175	2830	2830	2830	2830	0
602	20240628	110500	13084175	2830	2830	2830	2830	0
603	20240628	110400	13084175	2830	2830	2830	2830	0
604	20240628	110300	13084175	2830	2830	2830	2830	0
605	20240628	110200	13084175	2830	2830	2830	2830	0
606	20240628	110100	13084175	2830	2830	2830	2830	0
607	20240628	110000	13084175	2830	2830	2830	2830	0
608	20240628	105900	13084175	2830	2830	2830	2830	0
609	20240628	105800	13084175	2830	2830	2830	2830	0
610	20240628	105700	13084175	2830	2830	2830	2830	0
611	20240628	105600	13084175	2830	2830	2830	2830	0
612	20240628	105500	13084175	2830	2830	2830	2830	0
613	20240628	105400	13084175	2830	2830	2830	2830	0
614	20240628	105300	13084175	2830	2830	2830	2830	0
615	20240628	105200	13084175	2830	2830	2830	2830	0
616	20240628	105100	13084175	2830	2830	2830	2830	0
617	20240628	105000	13084175	2830	2830	2830	2830	0
618	20240628	104900	13084175	2830	2830	2830	2830	0
619	20240628	104800	13084175	2830	2830	2830	2830	0
620	20240628	104700	13084175	2830	2830	2830	2830	6
621	20240628	104600	13067195	2830	2830	2830	2830	0
622	20240628	104500	13067195	2830	2825	2830	2825	45
623	20240628	104400	12939965	2825	2825	2825	2825	1
624	20240628	104300	12937140	2825	2825	2825	2825	0
625	20240628	104200	12937140	2825	2825	2825	2825	0
626	20240628	104100	12937140	2825	2825	2825	2825	0
627	20240628	104000	12937140	2825	2825	2825	2825	1
628	20240628	103900	12934315	2830	2830	2830	2830	0
629	20240628	103800	12934315	2830	2830	2830	2830	0
630	20240628	103700	12934315	2830	2830	2830	2830	0
631	20240628	103600	12934315	2830	2830	2830	2830	0
632	20240628	103500	12934315	2830	2830	2830	2830	6
633	20240628	103400	12917335	2830	2830	2830	2830	0
634	20240628	103300	12917335	2830	2830	2830	2830	0
635	20240628	103200	12917335	2830	2830	2830	2830	0
636	20240628	103100	12917335	2830	2830	2830	2830	0
637	20240628	103000	12917335	2830	2830	2830	2830	0
638	20240628	102900	12917335	2830	2830	2830	2830	0
639	20240628	102800	12917335	2830	2830	2830	2830	0
640	20240628	102700	12917335	2830	2830	2830	2830	0
641	20240628	102600	12917335	2830	2830	2830	2830	0
642	20240628	102500	12917335	2830	2830	2830	2830	0
643	20240628	102400	12917335	2830	2830	2830	2830	0
644	20240628	102300	12917335	2830	2830	2830	2830	0
645	20240628	102200	12917335	2830	2830	2830	2830	0
646	20240628	102100	12917335	2830	2830	2830	2830	0
647	20240628	102000	12917335	2830	2830	2830	2830	7
648	20240628	101900	12897525	2825	2825	2825	2825	20
649	20240628	101800	12841025	2830	2830	2830	2830	0
650	20240628	101700	12841025	2830	2830	2830	2830	0
651	20240628	101600	12841025	2830	2820	2830	2820	85
652	20240628	101500	12600650	2800	2800	2800	2800	0
653	20240628	101400	12600650	2800	2800	2800	2800	0
654	20240628	101300	12600650	2800	2800	2800	2800	0
655	20240628	101200	12600650	2800	2800	2800	2800	0
656	20240628	101100	12600650	2800	2805	2805	2800	181
657	20240628	101000	12093470	2825	2825	2825	2825	0
658	20240628	100900	12093470	2825	2825	2825	2825	0
659	20240628	100800	12093470	2825	2825	2825	2825	0
660	20240628	100700	12093470	2825	2825	2825	2825	0
661	20240628	100600	12093470	2825	2825	2825	2825	2
662	20240628	100500	12087820	2830	2830	2830	2830	0
663	20240628	100400	12087820	2830	2830	2830	2830	0
664	20240628	100300	12087820	2830	2825	2830	2825	20
665	20240628	100200	12031245	2820	2820	2820	2820	5
666	20240628	100100	12017145	2800	2800	2800	2800	0
667	20240628	100000	12017145	2800	2830	2830	2800	1520
668	20240628	095900	7749085	2830	2830	2830	2830	2
669	20240628	095800	7743425	2835	2835	2835	2835	0
670	20240628	095700	7743425	2835	2835	2835	2835	2
671	20240628	095600	7737755	2830	2830	2830	2830	300
672	20240628	095500	6888755	2835	2835	2835	2835	0
673	20240628	095400	6888755	2835	2835	2835	2835	0
674	20240628	095300	6888755	2835	2835	2835	2835	0
675	20240628	095200	6888755	2835	2835	2835	2835	1
676	20240628	095100	6885920	2835	2835	2835	2835	0
677	20240628	095000	6885920	2835	2835	2835	2835	5
678	20240628	094900	6871745	2835	2835	2835	2835	11
679	20240628	094800	6840560	2835	2835	2835	2835	1
680	20240628	094700	6837725	2835	2835	2835	2835	3
681	20240628	094600	6829220	2830	2830	2830	2830	50
682	20240628	094500	6687720	2835	2835	2835	2835	0
683	20240628	094400	6687720	2835	2835	2835	2835	1
684	20240628	094300	6684885	2835	2835	2835	2835	0
685	20240628	094200	6684885	2835	2835	2835	2835	0
686	20240628	094100	6684885	2835	2835	2835	2835	0
687	20240628	094000	6684885	2835	2835	2835	2835	1
688	20240628	093900	6682050	2835	2835	2835	2835	0
689	20240628	093800	6682050	2835	2835	2835	2835	0
690	20240628	093700	6682050	2835	2835	2835	2835	0
691	20240628	093600	6682050	2835	2830	2835	2830	13
692	20240628	093500	6645200	2830	2830	2830	2830	0
693	20240628	093400	6645200	2830	2830	2830	2830	5
694	20240628	093300	6631050	2820	2820	2820	2820	0
695	20240628	093200	6631050	2820	2820	2820	2820	0
696	20240628	093100	6631050	2820	2815	2820	2815	1306
697	20240628	093000	2954240	2815	2810	2815	2810	12
698	20240628	092900	2920495	2815	2815	2815	2815	0
699	20240628	092800	2920495	2815	2815	2815	2815	0
700	20240628	092700	2920495	2815	2815	2815	2815	0
701	20240628	092600	2920495	2815	2815	2815	2815	0
702	20240628	092500	2920495	2815	2815	2815	2815	0
703	20240628	092400	2920495	2815	2815	2815	2815	0
704	20240628	092300	2920495	2815	2815	2815	2815	0
705	20240628	092200	2920495	2815	2815	2815	2815	0
706	20240628	092100	2920495	2815	2815	2820	2815	525
707	20240628	092000	1442600	2820	2820	2820	2820	24
708	20240628	091900	1374920	2825	2825	2825	2825	0
709	20240628	091800	1374920	2825	2825	2825	2825	0
710	20240628	091700	1374920	2825	2825	2825	2825	0
711	20240628	091600	1374920	2825	2825	2825	2825	0
712	20240628	091500	1374920	2825	2825	2825	2825	20
713	20240628	091400	1318420	2820	2820	2820	2820	0
714	20240628	091300	1318420	2820	2820	2820	2820	0
715	20240628	091200	1318420	2820	2820	2820	2820	0
716	20240628	091100	1318420	2820	2820	2820	2820	0
717	20240628	091000	1318420	2820	2820	2820	2820	0
718	20240628	090900	1318420	2820	2815	2820	2805	55
719	20240628	090800	1163860	2825	2825	2825	2825	0
720	20240628	090700	1163860	2825	2825	2825	2825	0
721	20240628	090600	1163860	2825	2825	2825	2825	0
722	20240628	090500	1163860	2825	2825	2825	2825	0
723	20240628	090400	1163860	2825	2810	2825	2810	34
724	20240628	090300	1068200	2805	2805	2805	2805	0
725	20240628	090200	1068200	2805	2800	2805	2800	14
726	20240628	090100	1028955	2795	2795	2795	2795	0
727	20240628	090000	1028955	2795	2775	2795	2775	369