KissMeData/318020/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	212100	107414805	4960	4960	4960	4960	503
3	20240628	212000	107414805	4960	4960	4960	4960	0
4	20240628	211900	107414805	4960	4960	4960	4960	0
5	20240628	211800	107414805	4960	4960	4960	4960	0
6	20240628	211700	107414805	4960	4960	4960	4960	0
7	20240628	211600	107414805	4960	4960	4960	4960	0
8	20240628	211500	107414805	4960	4960	4960	4960	0
9	20240628	211400	107414805	4960	4960	4960	4960	0
10	20240628	211300	107414805	4960	4960	4960	4960	0
11	20240628	211200	107414805	4960	4960	4960	4960	0
12	20240628	211100	107414805	4960	4960	4960	4960	0
13	20240628	211000	107414805	4960	4960	4960	4960	0
14	20240628	210900	107414805	4960	4960	4960	4960	0
15	20240628	210800	107414805	4960	4960	4960	4960	0
16	20240628	210700	107414805	4960	4960	4960	4960	0
17	20240628	210600	107414805	4960	4960	4960	4960	0
18	20240628	210500	107414805	4960	4960	4960	4960	0
19	20240628	210400	107414805	4960	4960	4960	4960	0
20	20240628	210300	107414805	4960	4960	4960	4960	0
21	20240628	210200	107414805	4960	4960	4960	4960	0
22	20240628	210100	107414805	4960	4960	4960	4960	0
23	20240628	210000	107414805	4960	4960	4960	4960	0
24	20240628	205900	107414805	4960	4960	4960	4960	0
25	20240628	205800	107414805	4960	4960	4960	4960	0
26	20240628	205700	107414805	4960	4960	4960	4960	0
27	20240628	205600	107414805	4960	4960	4960	4960	0
28	20240628	205500	107414805	4960	4960	4960	4960	0
29	20240628	205400	107414805	4960	4960	4960	4960	0
30	20240628	205300	107414805	4960	4960	4960	4960	0
31	20240628	205200	107414805	4960	4960	4960	4960	0
32	20240628	205100	107414805	4960	4960	4960	4960	503
33	20240628	205000	107414805	4960	4960	4960	4960	0
34	20240628	204900	107414805	4960	4960	4960	4960	0
35	20240628	204800	107414805	4960	4960	4960	4960	0
36	20240628	204700	107414805	4960	4960	4960	4960	0
37	20240628	204600	107414805	4960	4960	4960	4960	0
38	20240628	204500	107414805	4960	4960	4960	4960	0
39	20240628	204400	107414805	4960	4960	4960	4960	0
40	20240628	204300	107414805	4960	4960	4960	4960	0
41	20240628	204200	107414805	4960	4960	4960	4960	0
42	20240628	204100	107414805	4960	4960	4960	4960	0
43	20240628	204000	107414805	4960	4960	4960	4960	0
44	20240628	203900	107414805	4960	4960	4960	4960	0
45	20240628	203800	107414805	4960	4960	4960	4960	0
46	20240628	203700	107414805	4960	4960	4960	4960	0
47	20240628	203600	107414805	4960	4960	4960	4960	0
48	20240628	203500	107414805	4960	4960	4960	4960	0
49	20240628	203400	107414805	4960	4960	4960	4960	0
50	20240628	203300	107414805	4960	4960	4960	4960	0
51	20240628	203200	107414805	4960	4960	4960	4960	0
52	20240628	203100	107414805	4960	4960	4960	4960	0
53	20240628	203000	107414805	4960	4960	4960	4960	0
54	20240628	202900	107414805	4960	4960	4960	4960	0
55	20240628	202800	107414805	4960	4960	4960	4960	0
56	20240628	202700	107414805	4960	4960	4960	4960	0
57	20240628	202600	107414805	4960	4960	4960	4960	0
58	20240628	202500	107414805	4960	4960	4960	4960	0
59	20240628	202400	107414805	4960	4960	4960	4960	0
60	20240628	202300	107414805	4960	4960	4960	4960	0
61	20240628	202200	107414805	4960	4960	4960	4960	0
62	20240628	202100	107414805	4960	4960	4960	4960	503
63	20240628	202000	107414805	4960	4960	4960	4960	0
64	20240628	201900	107414805	4960	4960	4960	4960	0
65	20240628	201800	107414805	4960	4960	4960	4960	0
66	20240628	201700	107414805	4960	4960	4960	4960	0
67	20240628	201600	107414805	4960	4960	4960	4960	0
68	20240628	201500	107414805	4960	4960	4960	4960	0
69	20240628	201400	107414805	4960	4960	4960	4960	0
70	20240628	201300	107414805	4960	4960	4960	4960	0
71	20240628	201200	107414805	4960	4960	4960	4960	0
72	20240628	201100	107414805	4960	4960	4960	4960	0
73	20240628	201000	107414805	4960	4960	4960	4960	0
74	20240628	200900	107414805	4960	4960	4960	4960	0
75	20240628	200800	107414805	4960	4960	4960	4960	0
76	20240628	200700	107414805	4960	4960	4960	4960	0
77	20240628	200600	107414805	4960	4960	4960	4960	0
78	20240628	200500	107414805	4960	4960	4960	4960	0
79	20240628	200400	107414805	4960	4960	4960	4960	0
80	20240628	200300	107414805	4960	4960	4960	4960	0
81	20240628	200200	107414805	4960	4960	4960	4960	0
82	20240628	200100	107414805	4960	4960	4960	4960	0
83	20240628	200000	107414805	4960	4960	4960	4960	0
84	20240628	195900	107414805	4960	4960	4960	4960	0
85	20240628	195800	107414805	4960	4960	4960	4960	0
86	20240628	195700	107414805	4960	4960	4960	4960	0
87	20240628	195600	107414805	4960	4960	4960	4960	0
88	20240628	195500	107414805	4960	4960	4960	4960	0
89	20240628	195400	107414805	4960	4960	4960	4960	0
90	20240628	195300	107414805	4960	4960	4960	4960	0
91	20240628	195200	107414805	4960	4960	4960	4960	0
92	20240628	195100	107414805	4960	4960	4960	4960	503
93	20240628	195000	107414805	4960	4960	4960	4960	0
94	20240628	194900	107414805	4960	4960	4960	4960	0
95	20240628	194800	107414805	4960	4960	4960	4960	0
96	20240628	194700	107414805	4960	4960	4960	4960	0
97	20240628	194600	107414805	4960	4960	4960	4960	0
98	20240628	194500	107414805	4960	4960	4960	4960	0
99	20240628	194400	107414805	4960	4960	4960	4960	0
100	20240628	194300	107414805	4960	4960	4960	4960	0
101	20240628	194200	107414805	4960	4960	4960	4960	0
102	20240628	194100	107414805	4960	4960	4960	4960	0
103	20240628	194000	107414805	4960	4960	4960	4960	0
104	20240628	193900	107414805	4960	4960	4960	4960	0
105	20240628	193800	107414805	4960	4960	4960	4960	0
106	20240628	193700	107414805	4960	4960	4960	4960	0
107	20240628	193600	107414805	4960	4960	4960	4960	0
108	20240628	193500	107414805	4960	4960	4960	4960	0
109	20240628	193400	107414805	4960	4960	4960	4960	0
110	20240628	193300	107414805	4960	4960	4960	4960	0
111	20240628	193200	107414805	4960	4960	4960	4960	0
112	20240628	193100	107414805	4960	4960	4960	4960	0
113	20240628	193000	107414805	4960	4960	4960	4960	0
114	20240628	192900	107414805	4960	4960	4960	4960	0
115	20240628	192800	107414805	4960	4960	4960	4960	0
116	20240628	192700	107414805	4960	4960	4960	4960	0
117	20240628	192600	107414805	4960	4960	4960	4960	0
118	20240628	192500	107414805	4960	4960	4960	4960	0
119	20240628	192400	107414805	4960	4960	4960	4960	0
120	20240628	192300	107414805	4960	4960	4960	4960	0
121	20240628	192200	107414805	4960	4960	4960	4960	0
122	20240628	192100	107414805	4960	4960	4960	4960	503
123	20240628	192000	107414805	4960	4960	4960	4960	0
124	20240628	191900	107414805	4960	4960	4960	4960	0
125	20240628	191800	107414805	4960	4960	4960	4960	0
126	20240628	191700	107414805	4960	4960	4960	4960	0
127	20240628	191600	107414805	4960	4960	4960	4960	0
128	20240628	191500	107414805	4960	4960	4960	4960	0
129	20240628	191400	107414805	4960	4960	4960	4960	0
130	20240628	191300	107414805	4960	4960	4960	4960	0
131	20240628	191200	107414805	4960	4960	4960	4960	0
132	20240628	191100	107414805	4960	4960	4960	4960	0
133	20240628	191000	107414805	4960	4960	4960	4960	0
134	20240628	190900	107414805	4960	4960	4960	4960	0
135	20240628	190800	107414805	4960	4960	4960	4960	0
136	20240628	190700	107414805	4960	4960	4960	4960	0
137	20240628	190600	107414805	4960	4960	4960	4960	0
138	20240628	190500	107414805	4960	4960	4960	4960	0
139	20240628	190400	107414805	4960	4960	4960	4960	0
140	20240628	190300	107414805	4960	4960	4960	4960	0
141	20240628	190200	107414805	4960	4960	4960	4960	0
142	20240628	190100	107414805	4960	4960	4960	4960	0
143	20240628	190000	107414805	4960	4960	4960	4960	0
144	20240628	185900	107414805	4960	4960	4960	4960	0
145	20240628	185800	107414805	4960	4960	4960	4960	0
146	20240628	185700	107414805	4960	4960	4960	4960	0
147	20240628	185600	107414805	4960	4960	4960	4960	0
148	20240628	185500	107414805	4960	4960	4960	4960	0
149	20240628	185400	107414805	4960	4960	4960	4960	0
150	20240628	185300	107414805	4960	4960	4960	4960	0
151	20240628	185200	107414805	4960	4960	4960	4960	0
152	20240628	185100	107414805	4960	4960	4960	4960	503
153	20240628	185000	107414805	4960	4960	4960	4960	0
154	20240628	184900	107414805	4960	4960	4960	4960	0
155	20240628	184800	107414805	4960	4960	4960	4960	0
156	20240628	184700	107414805	4960	4960	4960	4960	0
157	20240628	184600	107414805	4960	4960	4960	4960	0
158	20240628	184500	107414805	4960	4960	4960	4960	0
159	20240628	184400	107414805	4960	4960	4960	4960	0
160	20240628	184300	107414805	4960	4960	4960	4960	0
161	20240628	184200	107414805	4960	4960	4960	4960	0
162	20240628	184100	107414805	4960	4960	4960	4960	0
163	20240628	184000	107414805	4960	4960	4960	4960	0
164	20240628	183900	107414805	4960	4960	4960	4960	0
165	20240628	183800	107414805	4960	4960	4960	4960	0
166	20240628	183700	107414805	4960	4960	4960	4960	0
167	20240628	183600	107414805	4960	4960	4960	4960	0
168	20240628	183500	107414805	4960	4960	4960	4960	0
169	20240628	183400	107414805	4960	4960	4960	4960	0
170	20240628	183300	107414805	4960	4960	4960	4960	0
171	20240628	183200	107414805	4960	4960	4960	4960	0
172	20240628	183100	107414805	4960	4960	4960	4960	0
173	20240628	183000	107414805	4960	4960	4960	4960	0
174	20240628	182900	107414805	4960	4960	4960	4960	0
175	20240628	182800	107414805	4960	4960	4960	4960	0
176	20240628	182700	107414805	4960	4960	4960	4960	0
177	20240628	182600	107414805	4960	4960	4960	4960	0
178	20240628	182500	107414805	4960	4960	4960	4960	0
179	20240628	182400	107414805	4960	4960	4960	4960	0
180	20240628	182300	107414805	4960	4960	4960	4960	0
181	20240628	182200	107414805	4960	4960	4960	4960	0
182	20240628	182100	107414805	4960	4960	4960	4960	503
183	20240628	182000	107414805	4960	4960	4960	4960	0
184	20240628	181900	107414805	4960	4960	4960	4960	0
185	20240628	181800	107414805	4960	4960	4960	4960	0
186	20240628	181700	107414805	4960	4960	4960	4960	0
187	20240628	181600	107414805	4960	4960	4960	4960	0
188	20240628	181500	107414805	4960	4960	4960	4960	0
189	20240628	181400	107414805	4960	4960	4960	4960	0
190	20240628	181300	107414805	4960	4960	4960	4960	0
191	20240628	181200	107414805	4960	4960	4960	4960	0
192	20240628	181100	107414805	4960	4960	4960	4960	0
193	20240628	181000	107414805	4960	4960	4960	4960	0
194	20240628	180900	107414805	4960	4960	4960	4960	0
195	20240628	180800	107414805	4960	4960	4960	4960	0
196	20240628	180700	107414805	4960	4960	4960	4960	0
197	20240628	180600	107414805	4960	4960	4960	4960	0
198	20240628	180500	107414805	4960	4960	4960	4960	0
199	20240628	180400	107414805	4960	4960	4960	4960	0
200	20240628	180300	107414805	4960	4960	4960	4960	0
201	20240628	180200	107414805	4960	4960	4960	4960	0
202	20240628	180100	107414805	4960	4960	4960	4960	0
203	20240628	180000	107414805	4960	4960	4960	4960	0
204	20240628	175900	107414805	4960	4960	4960	4960	0
205	20240628	175800	107414805	4960	4960	4960	4960	0
206	20240628	175700	107414805	4960	4960	4960	4960	0
207	20240628	175600	107414805	4960	4960	4960	4960	0
208	20240628	175500	107414805	4960	4960	4960	4960	0
209	20240628	175400	107414805	4960	4960	4960	4960	0
210	20240628	175300	107414805	4960	4960	4960	4960	0
211	20240628	175200	107414805	4960	4960	4960	4960	0
212	20240628	175100	107414805	4960	4960	4960	4960	503
213	20240628	175000	107414805	4960	4960	4960	4960	0
214	20240628	174900	107414805	4960	4960	4960	4960	0
215	20240628	174800	107414805	4960	4960	4960	4960	0
216	20240628	174700	107414805	4960	4960	4960	4960	0
217	20240628	174600	107414805	4960	4960	4960	4960	0
218	20240628	174500	107414805	4960	4960	4960	4960	0
219	20240628	174400	107414805	4960	4960	4960	4960	0
220	20240628	174300	107414805	4960	4960	4960	4960	0
221	20240628	174200	107414805	4960	4960	4960	4960	0
222	20240628	174100	107414805	4960	4960	4960	4960	0
223	20240628	174000	107414805	4960	4960	4960	4960	0
224	20240628	173900	107414805	4960	4960	4960	4960	0
225	20240628	173800	107414805	4960	4960	4960	4960	0
226	20240628	173700	107414805	4960	4960	4960	4960	0
227	20240628	173600	107414805	4960	4960	4960	4960	0
228	20240628	173500	107414805	4960	4960	4960	4960	0
229	20240628	173400	107414805	4960	4960	4960	4960	0
230	20240628	173300	107414805	4960	4960	4960	4960	0
231	20240628	173200	107414805	4960	4960	4960	4960	0
232	20240628	173100	107414805	4960	4960	4960	4960	0
233	20240628	173000	107414805	4960	4960	4960	4960	0
234	20240628	172900	107414805	4960	4960	4960	4960	0
235	20240628	172800	107414805	4960	4960	4960	4960	0
236	20240628	172700	107414805	4960	4960	4960	4960	0
237	20240628	172600	107414805	4960	4960	4960	4960	0
238	20240628	172500	107414805	4960	4960	4960	4960	0
239	20240628	172400	107414805	4960	4960	4960	4960	0
240	20240628	172300	107414805	4960	4960	4960	4960	0
241	20240628	172200	107414805	4960	4960	4960	4960	0
242	20240628	172100	107414805	4960	4960	4960	4960	503
243	20240628	172000	107414805	4960	4960	4960	4960	0
244	20240628	171900	107414805	4960	4960	4960	4960	0
245	20240628	171800	107414805	4960	4960	4960	4960	0
246	20240628	171700	107414805	4960	4960	4960	4960	0
247	20240628	171600	107414805	4960	4960	4960	4960	0
248	20240628	171500	107414805	4960	4960	4960	4960	0
249	20240628	171400	107414805	4960	4960	4960	4960	0
250	20240628	171300	107414805	4960	4960	4960	4960	0
251	20240628	171200	107414805	4960	4960	4960	4960	0
252	20240628	171100	107414805	4960	4960	4960	4960	0
253	20240628	171000	107414805	4960	4960	4960	4960	0
254	20240628	170900	107414805	4960	4960	4960	4960	0
255	20240628	170800	107414805	4960	4960	4960	4960	0
256	20240628	170700	107414805	4960	4960	4960	4960	0
257	20240628	170600	107414805	4960	4960	4960	4960	0
258	20240628	170500	107414805	4960	4960	4960	4960	0
259	20240628	170400	107414805	4960	4960	4960	4960	0
260	20240628	170300	107414805	4960	4960	4960	4960	0
261	20240628	170200	107414805	4960	4960	4960	4960	0
262	20240628	170100	107414805	4960	4960	4960	4960	0
263	20240628	170000	107414805	4960	4960	4960	4960	0
264	20240628	165900	107414805	4960	4960	4960	4960	0
265	20240628	165800	107414805	4960	4960	4960	4960	0
266	20240628	165700	107414805	4960	4960	4960	4960	0
267	20240628	165600	107414805	4960	4960	4960	4960	0
268	20240628	165500	107414805	4960	4960	4960	4960	0
269	20240628	165400	107414805	4960	4960	4960	4960	0
270	20240628	165300	107414805	4960	4960	4960	4960	0
271	20240628	165200	107414805	4960	4960	4960	4960	0
272	20240628	165100	107414805	4960	4960	4960	4960	503
273	20240628	165000	107414805	4960	4960	4960	4960	0
274	20240628	164900	107414805	4960	4960	4960	4960	0
275	20240628	164800	107414805	4960	4960	4960	4960	0
276	20240628	164700	107414805	4960	4960	4960	4960	0
277	20240628	164600	107414805	4960	4960	4960	4960	0
278	20240628	164500	107414805	4960	4960	4960	4960	0
279	20240628	164400	107414805	4960	4960	4960	4960	0
280	20240628	164300	107414805	4960	4960	4960	4960	0
281	20240628	164200	107414805	4960	4960	4960	4960	0
282	20240628	164100	107414805	4960	4960	4960	4960	0
283	20240628	164000	107414805	4960	4960	4960	4960	0
284	20240628	163900	107414805	4960	4960	4960	4960	0
285	20240628	163800	107414805	4960	4960	4960	4960	0
286	20240628	163700	107414805	4960	4960	4960	4960	0
287	20240628	163600	107414805	4960	4960	4960	4960	0
288	20240628	163500	107414805	4960	4960	4960	4960	0
289	20240628	163400	107414805	4960	4960	4960	4960	0
290	20240628	163300	107414805	4960	4960	4960	4960	0
291	20240628	163200	107414805	4960	4960	4960	4960	0
292	20240628	163100	107414805	4960	4960	4960	4960	0
293	20240628	163000	107414805	4960	4960	4960	4960	0
294	20240628	162900	107414805	4960	4960	4960	4960	0
295	20240628	162800	107414805	4960	4960	4960	4960	0
296	20240628	162700	107414805	4960	4960	4960	4960	0
297	20240628	162600	107414805	4960	4960	4960	4960	0
298	20240628	162500	107414805	4960	4960	4960	4960	0
299	20240628	162400	107414805	4960	4960	4960	4960	0
300	20240628	162300	107414805	4960	4960	4960	4960	0
301	20240628	162200	107414805	4960	4960	4960	4960	0
302	20240628	162100	107414805	4960	4960	4960	4960	503
303	20240628	162000	107414805	4960	4960	4960	4960	0
304	20240628	161900	107414805	4960	4960	4960	4960	0
305	20240628	161800	107414805	4960	4960	4960	4960	0
306	20240628	161700	107414805	4960	4960	4960	4960	0
307	20240628	161600	107414805	4960	4960	4960	4960	0
308	20240628	161500	107414805	4960	4960	4960	4960	0
309	20240628	161400	107414805	4960	4960	4960	4960	0
310	20240628	161300	107414805	4960	4960	4960	4960	0
311	20240628	161200	107414805	4960	4960	4960	4960	0
312	20240628	161100	107414805	4960	4960	4960	4960	0
313	20240628	161000	107414805	4960	4960	4960	4960	0
314	20240628	160900	107414805	4960	4960	4960	4960	0
315	20240628	160800	107414805	4960	4960	4960	4960	0
316	20240628	160700	107414805	4960	4960	4960	4960	0
317	20240628	160600	107414805	4960	4960	4960	4960	0
318	20240628	160500	107414805	4960	4960	4960	4960	0
319	20240628	160400	107414805	4960	4960	4960	4960	0
320	20240628	160300	107414805	4960	4960	4960	4960	0
321	20240628	160200	107414805	4960	4960	4960	4960	0
322	20240628	160100	107414805	4960	4960	4960	4960	0
323	20240628	160000	107414805	4960	4960	4960	4960	0
324	20240628	155900	107414805	4960	4960	4960	4960	0
325	20240628	155800	107414805	4960	4960	4960	4960	0
326	20240628	155700	107414805	4960	4960	4960	4960	0
327	20240628	155600	107414805	4960	4960	4960	4960	0
328	20240628	155500	107414805	4960	4960	4960	4960	0
329	20240628	155400	107414805	4960	4960	4960	4960	0
330	20240628	155300	107414805	4960	4960	4960	4960	0
331	20240628	155200	107414805	4960	4960	4960	4960	0
332	20240628	155100	107414805	4960	4960	4960	4960	503
333	20240628	155000	107414805	4960	4960	4960	4960	0
334	20240628	154900	107414805	4960	4960	4960	4960	0
335	20240628	154800	107414805	4960	4960	4960	4960	0
336	20240628	154700	107414805	4960	4960	4960	4960	0
337	20240628	154600	107414805	4960	4960	4960	4960	0
338	20240628	154500	107414805	4960	4960	4960	4960	0
339	20240628	154400	107414805	4960	4960	4960	4960	0
340	20240628	154300	107414805	4960	4960	4960	4960	0
341	20240628	154200	107414805	4960	4960	4960	4960	0
342	20240628	154100	107414805	4960	4960	4960	4960	0
343	20240628	154000	107414805	4960	4960	4960	4960	0
344	20240628	153900	107414805	4960	4960	4960	4960	0
345	20240628	153800	107414805	4960	4960	4960	4960	0
346	20240628	153700	107414805	4960	4960	4960	4960	0
347	20240628	153600	107414805	4960	4960	4960	4960	0
348	20240628	153500	107414805	4960	4960	4960	4960	0
349	20240628	153400	107414805	4960	4960	4960	4960	0
350	20240628	153300	107414805	4960	4960	4960	4960	0
351	20240628	153200	107414805	4960	4960	4960	4960	0
352	20240628	153100	107414805	4960	4960	4960	4960	0
353	20240628	153000	107414805	4960	4960	4960	4960	503
354	20240628	152900	104919925	4950	4950	4950	4950	0
355	20240628	152800	104919925	4950	4950	4950	4950	0
356	20240628	152700	104919925	4950	4950	4950	4950	0
357	20240628	152600	104919925	4950	4950	4950	4950	0
358	20240628	152500	104919925	4950	4950	4950	4950	0
359	20240628	152400	104919925	4950	4950	4950	4950	0
360	20240628	152300	104919925	4950	4950	4950	4950	0
361	20240628	152200	104919925	4950	4950	4950	4950	0
362	20240628	152100	104919925	4950	4950	4950	4950	0
363	20240628	152000	104919925	4950	4950	4950	4950	0
364	20240628	151900	104919925	4950	4950	4950	4950	1
365	20240628	151800	104914975	4920	4930	4955	4915	1582
366	20240628	151700	97124785	4955	4955	4955	4955	178
367	20240628	151600	96242795	4930	4930	4930	4930	55
368	20240628	151500	95971645	4930	4930	4930	4930	35
369	20240628	151400	95799095	4960	4960	4960	4960	1
370	20240628	151300	95794135	4955	4955	4955	4955	1
371	20240628	151200	95789180	4960	4960	4960	4960	0
372	20240628	151100	95789180	4960	4960	4960	4960	0
373	20240628	151000	95789180	4960	4960	4960	4960	0
374	20240628	150900	95789180	4960	4960	4960	4960	0
375	20240628	150800	95789180	4960	4955	4960	4955	150
376	20240628	150700	95045190	4960	4960	4960	4960	0
377	20240628	150600	95045190	4960	4960	4960	4960	1
378	20240628	150500	95040230	4930	4930	4930	4930	155
379	20240628	150400	94276080	4960	4960	4960	4960	0
380	20240628	150300	94276080	4960	4955	4960	4955	60
381	20240628	150200	93978580	4955	4955	4955	4955	64
382	20240628	150100	93661460	4955	4955	4955	4955	5
383	20240628	150000	93636685	4950	4950	4950	4950	0
384	20240628	145900	93636685	4950	4950	4950	4950	0
385	20240628	145800	93636685	4950	4955	4955	4950	2
386	20240628	145700	93626780	4955	4955	4955	4955	18
387	20240628	145600	93537590	4930	4930	4930	4930	100
388	20240628	145500	93044590	4960	4960	4960	4960	1
389	20240628	145400	93039630	4930	4950	4950	4930	100
390	20240628	145300	92545900	4960	4960	4960	4960	0
391	20240628	145200	92545900	4960	4960	4960	4960	0
392	20240628	145100	92545900	4960	4960	4960	4960	0
393	20240628	145000	92545900	4960	4960	4960	4960	0
394	20240628	144900	92545900	4960	4960	4960	4960	0
395	20240628	144800	92545900	4960	4960	4960	4960	0
396	20240628	144700	92545900	4960	4960	4960	4960	0
397	20240628	144600	92545900	4960	4960	4960	4960	0
398	20240628	144500	92545900	4960	4960	4960	4960	0
399	20240628	144400	92545900	4960	4960	4960	4960	0
400	20240628	144300	92545900	4960	4960	4960	4960	0
401	20240628	144200	92545900	4960	4960	4960	4960	0
402	20240628	144100	92545900	4960	4960	4960	4960	0
403	20240628	144000	92545900	4960	4960	4960	4960	0
404	20240628	143900	92545900	4960	4960	4960	4960	0
405	20240628	143800	92545900	4960	4960	4960	4960	0
406	20240628	143700	92545900	4960	4960	4960	4960	0
407	20240628	143600	92545900	4960	4960	4960	4960	0
408	20240628	143500	92545900	4960	4960	4960	4960	1
409	20240628	143400	92540940	4960	4960	4960	4960	0
410	20240628	143300	92540940	4960	4960	4960	4960	0
411	20240628	143200	92540940	4960	4960	4960	4960	0
412	20240628	143100	92540940	4960	4960	4960	4960	0
413	20240628	143000	92540940	4960	4960	4960	4960	0
414	20240628	142900	92540940	4960	4960	4960	4960	0
415	20240628	142800	92540940	4960	4960	4960	4960	0
416	20240628	142700	92540940	4960	4955	4960	4955	594
417	20240628	142600	89594705	4950	4950	4950	4950	406
418	20240628	142500	87585005	4950	4950	4950	4950	0
419	20240628	142400	87585005	4950	4950	4950	4950	0
420	20240628	142300	87585005	4950	4950	4950	4950	0
421	20240628	142200	87585005	4950	4950	4950	4950	0
422	20240628	142100	87585005	4950	4950	4950	4950	0
423	20240628	142000	87585005	4950	4950	4950	4950	0
424	20240628	141900	87585005	4950	4950	4950	4950	2
425	20240628	141800	87575105	4950	4950	4950	4950	1
426	20240628	141700	87570155	4930	4930	4930	4930	0
427	20240628	141600	87570155	4930	4930	4930	4930	0
428	20240628	141500	87570155	4930	4930	4930	4930	53
429	20240628	141400	87308865	4950	4950	4950	4950	0
430	20240628	141300	87308865	4950	4950	4950	4950	0
431	20240628	141200	87308865	4950	4950	4950	4950	1
432	20240628	141100	87303915	4950	4950	4950	4950	0
433	20240628	141000	87303915	4950	4950	4950	4950	0
434	20240628	140900	87303915	4950	4950	4950	4950	0
435	20240628	140800	87303915	4950	4950	4950	4950	0
436	20240628	140700	87303915	4950	4950	4950	4930	125
437	20240628	140600	86685365	4950	4950	4950	4950	1
438	20240628	140500	86680415	4930	4930	4930	4930	1
439	20240628	140400	86675485	4925	4925	4925	4925	0
440	20240628	140300	86675485	4925	4925	4925	4925	0
441	20240628	140200	86675485	4925	4925	4925	4925	7
442	20240628	140100	86641010	4925	4925	4925	4925	387
443	20240628	140000	84735035	4950	4950	4950	4950	0
444	20240628	135900	84735035	4950	4950	4950	4950	0
445	20240628	135800	84735035	4950	4950	4950	4950	2
446	20240628	135700	84725135	4925	4925	4925	4925	1
447	20240628	135600	84720210	4950	4950	4950	4950	0
448	20240628	135500	84720210	4950	4950	4950	4950	0
449	20240628	135400	84720210	4950	4950	4950	4950	0
450	20240628	135300	84720210	4950	4950	4950	4950	13
451	20240628	135200	84655860	4925	4935	4935	4925	120
452	20240628	135100	84064690	4950	4950	4950	4950	0
453	20240628	135000	84064690	4950	4950	4950	4950	1
454	20240628	134900	84059740	4950	4950	4950	4950	0
455	20240628	134800	84059740	4950	4950	4950	4950	0
456	20240628	134700	84059740	4950	4950	4950	4950	50
457	20240628	134600	83812240	4950	4950	4950	4950	0
458	20240628	134500	83812240	4950	4950	4950	4950	0
459	20240628	134400	83812240	4950	4950	4950	4950	1
460	20240628	134300	83807290	4950	4950	4950	4950	1
461	20240628	134200	83802340	4935	4935	4935	4935	0
462	20240628	134100	83802340	4935	4935	4935	4935	0
463	20240628	134000	83802340	4935	4935	4935	4935	0
464	20240628	133900	83802340	4935	4935	4935	4935	0
465	20240628	133800	83802340	4935	4935	4935	4935	75
466	20240628	133700	83432215	4960	4960	4960	4960	0
467	20240628	133600	83432215	4960	4960	4960	4960	0
468	20240628	133500	83432215	4960	4960	4960	4960	0
469	20240628	133400	83432215	4960	4960	4960	4960	0
470	20240628	133300	83432215	4960	4960	4960	4960	0
471	20240628	133200	83432215	4960	4960	4960	4960	0
472	20240628	133100	83432215	4960	4960	4960	4960	0
473	20240628	133000	83432215	4960	4960	4960	4960	0
474	20240628	132900	83432215	4960	4960	4960	4960	0
475	20240628	132800	83432215	4960	4960	4960	4960	0
476	20240628	132700	83432215	4960	4960	4960	4960	0
477	20240628	132600	83432215	4960	4960	4960	4960	0
478	20240628	132500	83432215	4960	4960	4960	4960	0
479	20240628	132400	83432215	4960	4960	4960	4960	0
480	20240628	132300	83432215	4960	4960	4960	4960	0
481	20240628	132200	83432215	4960	4960	4960	4960	0
482	20240628	132100	83432215	4960	4940	4960	4940	83
483	20240628	132000	83022155	4940	4940	4940	4940	19
484	20240628	131900	82928295	4960	4960	4960	4960	0
485	20240628	131800	82928295	4960	4960	4960	4960	0
486	20240628	131700	82928295	4960	4960	4960	4960	0
487	20240628	131600	82928295	4960	4960	4960	4960	0
488	20240628	131500	82928295	4960	4955	4960	4955	2
489	20240628	131400	82918380	4960	4960	4960	4960	0
490	20240628	131300	82918380	4960	4960	4960	4960	0
491	20240628	131200	82918380	4960	4960	4960	4960	0
492	20240628	131100	82918380	4960	4960	4960	4960	0
493	20240628	131000	82918380	4960	4960	4960	4960	0
494	20240628	130900	82918380	4960	4960	4960	4960	0
495	20240628	130800	82918380	4960	4960	4960	4960	0
496	20240628	130700	82918380	4960	4960	4960	4960	0
497	20240628	130600	82918380	4960	4960	4960	4960	0
498	20240628	130500	82918380	4960	4960	4960	4960	0
499	20240628	130400	82918380	4960	4960	4960	4960	0
500	20240628	130300	82918380	4960	4960	4960	4960	0
501	20240628	130200	82918380	4960	4960	4960	4960	0
502	20240628	130100	82918380	4960	4960	4960	4960	0
503	20240628	130000	82918380	4960	4960	4960	4960	0
504	20240628	125900	82918380	4960	4960	4960	4960	0
505	20240628	125800	82918380	4960	4960	4960	4960	0
506	20240628	125700	82918380	4960	4960	4960	4960	0
507	20240628	125600	82918380	4960	4960	4960	4960	0
508	20240628	125500	82918380	4960	4925	4960	4925	14
509	20240628	125400	82849165	4960	4960	4960	4960	0
510	20240628	125300	82849165	4960	4960	4960	4960	0
511	20240628	125200	82849165	4960	4960	4960	4960	0
512	20240628	125100	82849165	4960	4955	4960	4955	4
513	20240628	125000	82829335	4960	4960	4960	4960	0
514	20240628	124900	82829335	4960	4940	4960	4900	1201
515	20240628	124800	76923595	4960	4960	4960	4960	0
516	20240628	124700	76923595	4960	4950	4960	4950	13
517	20240628	124600	76859235	4960	4960	4960	4960	0
518	20240628	124500	76859235	4960	4960	4960	4960	0
519	20240628	124400	76859235	4960	4960	4960	4960	246
520	20240628	124300	75639075	4960	4960	4960	4960	1
521	20240628	124200	75634115	4950	4950	4950	4950	234
522	20240628	124100	74475815	4950	4950	4950	4950	0
523	20240628	124000	74475815	4950	4950	4950	4950	0
524	20240628	123900	74475815	4950	4950	4950	4950	0
525	20240628	123800	74475815	4950	4950	4950	4950	0
526	20240628	123700	74475815	4950	4950	4950	4950	0
527	20240628	123600	74475815	4950	4950	4950	4950	0
528	20240628	123500	74475815	4950	4950	4950	4950	0
529	20240628	123400	74475815	4950	4950	4950	4950	3
530	20240628	123300	74460965	4950	4950	4950	4950	144
531	20240628	123200	73748165	4950	4950	4950	4950	100
532	20240628	123100	73253165	4925	4925	4925	4925	0
533	20240628	123000	73253165	4925	4925	4925	4925	4
534	20240628	122900	73233465	4925	4925	4925	4925	0
535	20240628	122800	73233465	4925	4925	4925	4925	133
536	20240628	122700	72578440	4925	4925	4925	4925	150
537	20240628	122600	71839690	4950	4950	4950	4950	150
538	20240628	122500	71097190	4950	4950	4950	4950	100
539	20240628	122400	70602190	4925	4925	4925	4925	0
540	20240628	122300	70602190	4925	4925	4925	4925	12
541	20240628	122200	70543090	4925	4930	4930	4925	2107
542	20240628	122100	60165965	4930	4930	4930	4930	0
543	20240628	122000	60165965	4930	4930	4930	4930	0
544	20240628	121900	60165965	4930	4930	4930	4930	0
545	20240628	121800	60165965	4930	4930	4930	4930	0
546	20240628	121700	60165965	4930	4930	4930	4930	0
547	20240628	121600	60165965	4930	4930	4930	4930	1
548	20240628	121500	60161035	4930	4935	4935	4930	1075
549	20240628	121400	54859245	4935	4935	4935	4935	0
550	20240628	121300	54859245	4935	4935	4935	4935	0
551	20240628	121200	54859245	4935	4955	4955	4935	349
552	20240628	121100	53132035	4955	4955	4955	4955	0
553	20240628	121000	53132035	4955	4955	4955	4955	0
554	20240628	120900	53132035	4955	4955	4955	4955	0
555	20240628	120800	53132035	4955	4955	4955	4955	100
556	20240628	120700	52636535	4960	4960	4960	4960	0
557	20240628	120600	52636535	4960	4960	4960	4960	1
558	20240628	120500	52631575	4960	4960	4960	4960	349
559	20240628	120400	50900535	4955	4955	4955	4955	0
560	20240628	120300	50900535	4955	4955	4955	4955	0
561	20240628	120200	50900535	4955	4955	4955	4955	0
562	20240628	120100	50900535	4955	4955	4955	4955	0
563	20240628	120000	50900535	4955	4955	4955	4955	0
564	20240628	115900	50900535	4955	4955	4955	4955	0
565	20240628	115800	50900535	4955	4955	4955	4955	0
566	20240628	115700	50900535	4955	4955	4955	4955	0
567	20240628	115600	50900535	4955	4955	4955	4955	0
568	20240628	115500	50900535	4955	4955	4955	4955	235
569	20240628	115400	49736110	4955	4955	4955	4955	0
570	20240628	115300	49736110	4955	4955	4955	4955	1
571	20240628	115200	49731155	4960	4960	4960	4960	0
572	20240628	115100	49731155	4960	4960	4960	4960	0
573	20240628	115000	49731155	4960	4960	4960	4960	0
574	20240628	114900	49731155	4960	4960	4960	4960	0
575	20240628	114800	49731155	4960	4960	4960	4960	0
576	20240628	114700	49731155	4960	4960	4960	4960	0
577	20240628	114600	49731155	4960	4960	4960	4960	0
578	20240628	114500	49731155	4960	4960	4960	4960	2
579	20240628	114400	49721235	4960	4960	4960	4960	0
580	20240628	114300	49721235	4960	4960	4960	4960	0
581	20240628	114200	49721235	4960	4960	4960	4960	0
582	20240628	114100	49721235	4960	4960	4960	4960	0
583	20240628	114000	49721235	4960	4960	4960	4960	0
584	20240628	113900	49721235	4960	4960	4960	4960	0
585	20240628	113800	49721235	4960	4960	4960	4960	0
586	20240628	113700	49721235	4960	4960	4960	4960	0
587	20240628	113600	49721235	4960	4960	4960	4960	2
588	20240628	113500	49711315	4960	4960	4960	4960	0
589	20240628	113400	49711315	4960	4960	4960	4960	15
590	20240628	113300	49636915	4960	4960	4960	4960	0
591	20240628	113200	49636915	4960	4960	4960	4960	0
592	20240628	113100	49636915	4960	4960	4960	4960	0
593	20240628	113000	49636915	4960	4960	4960	4960	1
594	20240628	112900	49631955	4930	4945	4945	4930	570
595	20240628	112800	46816840	4960	4960	4960	4960	0
596	20240628	112700	46816840	4960	4960	4960	4960	0
597	20240628	112600	46816840	4960	4960	4960	4960	0
598	20240628	112500	46816840	4960	4960	4960	4960	0
599	20240628	112400	46816840	4960	4960	4960	4960	0
600	20240628	112300	46816840	4960	4960	4960	4960	1
601	20240628	112200	46811880	4960	4960	4960	4960	0
602	20240628	112100	46811880	4960	4960	4960	4960	0
603	20240628	112000	46811880	4960	4960	4960	4960	0
604	20240628	111900	46811880	4960	4955	4960	4955	451
605	20240628	111800	44577170	4955	4955	4955	4955	0
606	20240628	111700	44577170	4955	4955	4955	4955	0
607	20240628	111600	44577170	4955	4955	4955	4955	0
608	20240628	111500	44577170	4955	4955	4955	4955	0
609	20240628	111400	44577170	4955	4955	4955	4955	0
610	20240628	111300	44577170	4955	4955	4955	4955	468
611	20240628	111200	42258230	4955	4955	4955	4955	1
612	20240628	111100	42253275	4960	4960	4960	4960	0
613	20240628	111000	42253275	4960	4960	4960	4960	0
614	20240628	110900	42253275	4960	4960	4960	4960	0
615	20240628	110800	42253275	4960	4955	4960	4955	11
616	20240628	110700	42198765	4955	4955	4955	4955	130
617	20240628	110600	41554615	4955	4955	4955	4955	0
618	20240628	110500	41554615	4955	4955	4955	4955	0
619	20240628	110400	41554615	4955	4955	4955	4955	0
620	20240628	110300	41554615	4955	4955	4955	4955	0
621	20240628	110200	41554615	4955	4955	4955	4955	0
622	20240628	110100	41554615	4955	4955	4955	4955	0
623	20240628	110000	41554615	4955	4955	4955	4955	0
624	20240628	105900	41554615	4955	4955	4955	4955	5
625	20240628	105800	41529840	4955	4955	4955	4955	1
626	20240628	105700	41524885	4955	4955	4955	4955	0
627	20240628	105600	41524885	4955	4955	4955	4955	1
628	20240628	105500	41519930	4940	4940	4940	4940	0
629	20240628	105400	41519930	4940	4945	4945	4940	169
630	20240628	105300	40684920	4950	4950	4950	4950	2
631	20240628	105200	40675020	4950	4950	4950	4950	57
632	20240628	105100	40392870	4955	4955	4955	4955	1
633	20240628	105000	40387915	4950	4955	4955	4950	209
634	20240628	104900	39352350	4955	4955	4955	4955	1
635	20240628	104800	39347395	4950	4950	4950	4950	26
636	20240628	104700	39218695	4950	4950	4950	4950	18
637	20240628	104600	39129595	4955	4955	4955	4955	0
638	20240628	104500	39129595	4955	4955	4955	4955	1
639	20240628	104400	39124640	4950	4950	4950	4950	5
640	20240628	104300	39099890	4960	4960	4960	4960	0
641	20240628	104200	39099890	4960	4960	4960	4960	0
642	20240628	104100	39099890	4960	4960	4960	4960	0
643	20240628	104000	39099890	4960	4960	4960	4960	0
644	20240628	103900	39099890	4960	4960	4960	4960	0
645	20240628	103800	39099890	4960	4960	4960	4960	0
646	20240628	103700	39099890	4960	4960	4960	4960	0
647	20240628	103600	39099890	4960	4960	4960	4960	3
648	20240628	103500	39085010	4960	4960	4960	4960	0
649	20240628	103400	39085010	4960	4960	4960	4960	0
650	20240628	103300	39085010	4960	4960	4960	4960	0
651	20240628	103200	39085010	4960	4960	4960	4960	0
652	20240628	103100	39085010	4960	4960	4960	4960	3
653	20240628	103000	39070130	4965	4965	4965	4965	0
654	20240628	102900	39070130	4965	4965	4965	4965	0
655	20240628	102800	39070130	4965	4965	4965	4965	0
656	20240628	102700	39070130	4965	4965	4965	4965	0
657	20240628	102600	39070130	4965	4965	4965	4965	0
658	20240628	102500	39070130	4965	4965	4965	4965	0
659	20240628	102400	39070130	4965	4965	4965	4965	0
660	20240628	102300	39070130	4965	4965	4965	4965	0
661	20240628	102200	39070130	4965	4965	4965	4965	0
662	20240628	102100	39070130	4965	4965	4965	4965	0
663	20240628	102000	39070130	4965	4965	4965	4965	0
664	20240628	101900	39070130	4965	4965	4965	4965	1
665	20240628	101800	39065165	4950	4950	4950	4950	161
666	20240628	101700	38268215	4950	4950	4950	4950	200
667	20240628	101600	37278215	4950	4960	4960	4950	160
668	20240628	101500	36485945	4970	4970	4970	4970	0
669	20240628	101400	36485945	4970	4970	4970	4970	10
670	20240628	101300	36436245	4970	4970	4970	4970	10
671	20240628	101200	36386545	4970	4970	4970	4970	2
672	20240628	101100	36376605	4980	4980	4980	4980	0
673	20240628	101000	36376605	4980	4980	4980	4980	0
674	20240628	100900	36376605	4980	4980	4980	4980	0
675	20240628	100800	36376605	4980	4980	4980	4980	0
676	20240628	100700	36376605	4980	4965	4980	4955	11
677	20240628	100600	36322065	4980	4980	4980	4980	0
678	20240628	100500	36322065	4980	4975	4980	4975	2
679	20240628	100400	36312110	4980	4980	4980	4980	0
680	20240628	100300	36312110	4980	4980	4980	4980	0
681	20240628	100200	36312110	4980	4980	4980	4980	0
682	20240628	100100	36312110	4980	4980	4980	4980	1
683	20240628	100000	36307130	4980	4980	4980	4980	1
684	20240628	095900	36302150	4975	4975	4975	4975	0
685	20240628	095800	36302150	4975	4975	4975	4975	2
686	20240628	095700	36292200	4980	4980	4980	4980	0
687	20240628	095600	36292200	4980	4975	4980	4970	604
688	20240628	095500	33284595	4975	4965	4975	4965	9
689	20240628	095400	33239900	4965	4965	4965	4965	0
690	20240628	095300	33239900	4965	4980	4980	4965	2
691	20240628	095200	33229955	4970	4970	4980	4970	4
692	20240628	095100	33210060	4980	4970	4980	4970	2
693	20240628	095000	33200110	4980	4980	4980	4980	0
694	20240628	094900	33200110	4980	4980	4980	4980	0
695	20240628	094800	33200110	4980	4980	4980	4980	0
696	20240628	094700	33200110	4980	4980	4980	4980	2
697	20240628	094600	33190150	4980	4980	4980	4980	0
698	20240628	094500	33190150	4980	4980	4980	4980	1
699	20240628	094400	33185170	4950	4965	4965	4950	2207
700	20240628	094300	22239770	4985	4985	4985	4985	1
701	20240628	094200	22234785	4990	4990	4990	4990	0
702	20240628	094100	22234785	4990	4990	4990	4990	0
703	20240628	094000	22234785	4990	4990	4990	4990	0
704	20240628	093900	22234785	4990	4990	4990	4990	0
705	20240628	093800	22234785	4990	4990	4990	4990	0
706	20240628	093700	22234785	4990	4995	4995	4990	6
707	20240628	093600	22204840	5000	5000	5000	5000	2
708	20240628	093500	22194840	5020	5020	5020	5020	1
709	20240628	093400	22189820	4995	4995	4995	4995	0
710	20240628	093300	22189820	4995	4965	4995	4965	101
711	20240628	093200	21688325	4965	4975	4975	4965	631
712	20240628	093100	18550170	4975	4990	4990	4975	500
713	20240628	093000	16062105	5020	5020	5020	5020	0
714	20240628	092900	16062105	5020	5020	5020	5020	0
715	20240628	092800	16062105	5020	4995	5020	4995	10
716	20240628	092700	16012130	5020	4995	5020	4995	2
717	20240628	092600	16002115	5030	5020	5030	5020	11
718	20240628	092500	15946885	5050	5050	5050	5050	0
719	20240628	092400	15946885	5050	5050	5050	5050	0
720	20240628	092300	15946885	5050	5050	5050	5050	0
721	20240628	092200	15946885	5050	5050	5050	5050	0
722	20240628	092100	15946885	5050	5050	5050	5050	0
723	20240628	092000	15946885	5050	5050	5050	5050	0
724	20240628	091900	15946885	5050	5050	5050	5050	0
725	20240628	091800	15946885	5050	5050	5050	5050	0
726	20240628	091700	15946885	5050	5050	5050	5050	0
727	20240628	091600	15946885	5050	4955	5050	4955	586
728	20240628	091500	13009570	4955	4955	4955	4955	10
729	20240628	091400	12960020	4955	4950	4955	4950	879
730	20240628	091300	8605790	4950	4950	4950	4950	0
731	20240628	091200	8605790	4950	4950	4950	4950	21
732	20240628	091100	8501840	4945	4940	4950	4940	1001
733	20240628	091000	3552385	4940	4935	4940	4935	159
734	20240628	090900	2767715	4920	4920	4920	4920	100
735	20240628	090800	2275715	4920	4920	4920	4920	0
736	20240628	090700	2275715	4920	4920	4920	4920	66
737	20240628	090600	1950995	4950	4950	4950	4950	0
738	20240628	090500	1950995	4950	4925	4950	4920	42
739	20240628	090400	1744315	4950	4950	4950	4950	31
740	20240628	090300	1590865	4950	4925	4950	4915	133
741	20240628	090200	935610	4950	4950	4950	4950	11
742	20240628	090100	881160	4950	4950	4950	4950	1
743	20240628	090000	876210	4955	4915	4955	4915	178