KissMeData/123570/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	202400	116565175	2980	2980	2980	2980	973
3	20240628	202300	116565175	2980	2980	2980	2980	0
4	20240628	202200	116565175	2980	2980	2980	2980	0
5	20240628	202100	116565175	2980	2980	2980	2980	0
6	20240628	202000	116565175	2980	2980	2980	2980	0
7	20240628	201900	116565175	2980	2980	2980	2980	0
8	20240628	201800	116565175	2980	2980	2980	2980	0
9	20240628	201700	116565175	2980	2980	2980	2980	0
10	20240628	201600	116565175	2980	2980	2980	2980	0
11	20240628	201500	116565175	2980	2980	2980	2980	0
12	20240628	201400	116565175	2980	2980	2980	2980	0
13	20240628	201300	116565175	2980	2980	2980	2980	0
14	20240628	201200	116565175	2980	2980	2980	2980	0
15	20240628	201100	116565175	2980	2980	2980	2980	0
16	20240628	201000	116565175	2980	2980	2980	2980	0
17	20240628	200900	116565175	2980	2980	2980	2980	0
18	20240628	200800	116565175	2980	2980	2980	2980	0
19	20240628	200700	116565175	2980	2980	2980	2980	0
20	20240628	200600	116565175	2980	2980	2980	2980	0
21	20240628	200500	116565175	2980	2980	2980	2980	0
22	20240628	200400	116565175	2980	2980	2980	2980	0
23	20240628	200300	116565175	2980	2980	2980	2980	0
24	20240628	200200	116565175	2980	2980	2980	2980	0
25	20240628	200100	116565175	2980	2980	2980	2980	0
26	20240628	200000	116565175	2980	2980	2980	2980	0
27	20240628	195900	116565175	2980	2980	2980	2980	0
28	20240628	195800	116565175	2980	2980	2980	2980	0
29	20240628	195700	116565175	2980	2980	2980	2980	0
30	20240628	195600	116565175	2980	2980	2980	2980	0
31	20240628	195500	116565175	2980	2980	2980	2980	0
32	20240628	195400	116565175	2980	2980	2980	2980	973
33	20240628	195300	116565175	2980	2980	2980	2980	0
34	20240628	195200	116565175	2980	2980	2980	2980	0
35	20240628	195100	116565175	2980	2980	2980	2980	0
36	20240628	195000	116565175	2980	2980	2980	2980	0
37	20240628	194900	116565175	2980	2980	2980	2980	0
38	20240628	194800	116565175	2980	2980	2980	2980	0
39	20240628	194700	116565175	2980	2980	2980	2980	0
40	20240628	194600	116565175	2980	2980	2980	2980	0
41	20240628	194500	116565175	2980	2980	2980	2980	0
42	20240628	194400	116565175	2980	2980	2980	2980	0
43	20240628	194300	116565175	2980	2980	2980	2980	0
44	20240628	194200	116565175	2980	2980	2980	2980	0
45	20240628	194100	116565175	2980	2980	2980	2980	0
46	20240628	194000	116565175	2980	2980	2980	2980	0
47	20240628	193900	116565175	2980	2980	2980	2980	0
48	20240628	193800	116565175	2980	2980	2980	2980	0
49	20240628	193700	116565175	2980	2980	2980	2980	0
50	20240628	193600	116565175	2980	2980	2980	2980	0
51	20240628	193500	116565175	2980	2980	2980	2980	0
52	20240628	193400	116565175	2980	2980	2980	2980	0
53	20240628	193300	116565175	2980	2980	2980	2980	0
54	20240628	193200	116565175	2980	2980	2980	2980	0
55	20240628	193100	116565175	2980	2980	2980	2980	0
56	20240628	193000	116565175	2980	2980	2980	2980	0
57	20240628	192900	116565175	2980	2980	2980	2980	0
58	20240628	192800	116565175	2980	2980	2980	2980	0
59	20240628	192700	116565175	2980	2980	2980	2980	0
60	20240628	192600	116565175	2980	2980	2980	2980	0
61	20240628	192500	116565175	2980	2980	2980	2980	0
62	20240628	192400	116565175	2980	2980	2980	2980	973
63	20240628	192300	116565175	2980	2980	2980	2980	0
64	20240628	192200	116565175	2980	2980	2980	2980	0
65	20240628	192100	116565175	2980	2980	2980	2980	0
66	20240628	192000	116565175	2980	2980	2980	2980	0
67	20240628	191900	116565175	2980	2980	2980	2980	0
68	20240628	191800	116565175	2980	2980	2980	2980	0
69	20240628	191700	116565175	2980	2980	2980	2980	0
70	20240628	191600	116565175	2980	2980	2980	2980	0
71	20240628	191500	116565175	2980	2980	2980	2980	0
72	20240628	191400	116565175	2980	2980	2980	2980	0
73	20240628	191300	116565175	2980	2980	2980	2980	0
74	20240628	191200	116565175	2980	2980	2980	2980	0
75	20240628	191100	116565175	2980	2980	2980	2980	0
76	20240628	191000	116565175	2980	2980	2980	2980	0
77	20240628	190900	116565175	2980	2980	2980	2980	0
78	20240628	190800	116565175	2980	2980	2980	2980	0
79	20240628	190700	116565175	2980	2980	2980	2980	0
80	20240628	190600	116565175	2980	2980	2980	2980	0
81	20240628	190500	116565175	2980	2980	2980	2980	0
82	20240628	190400	116565175	2980	2980	2980	2980	0
83	20240628	190300	116565175	2980	2980	2980	2980	0
84	20240628	190200	116565175	2980	2980	2980	2980	0
85	20240628	190100	116565175	2980	2980	2980	2980	0
86	20240628	190000	116565175	2980	2980	2980	2980	0
87	20240628	185900	116565175	2980	2980	2980	2980	0
88	20240628	185800	116565175	2980	2980	2980	2980	0
89	20240628	185700	116565175	2980	2980	2980	2980	0
90	20240628	185600	116565175	2980	2980	2980	2980	0
91	20240628	185500	116565175	2980	2980	2980	2980	0
92	20240628	185400	116565175	2980	2980	2980	2980	973
93	20240628	185300	116565175	2980	2980	2980	2980	0
94	20240628	185200	116565175	2980	2980	2980	2980	0
95	20240628	185100	116565175	2980	2980	2980	2980	0
96	20240628	185000	116565175	2980	2980	2980	2980	0
97	20240628	184900	116565175	2980	2980	2980	2980	0
98	20240628	184800	116565175	2980	2980	2980	2980	0
99	20240628	184700	116565175	2980	2980	2980	2980	0
100	20240628	184600	116565175	2980	2980	2980	2980	0
101	20240628	184500	116565175	2980	2980	2980	2980	0
102	20240628	184400	116565175	2980	2980	2980	2980	0
103	20240628	184300	116565175	2980	2980	2980	2980	0
104	20240628	184200	116565175	2980	2980	2980	2980	0
105	20240628	184100	116565175	2980	2980	2980	2980	0
106	20240628	184000	116565175	2980	2980	2980	2980	0
107	20240628	183900	116565175	2980	2980	2980	2980	0
108	20240628	183800	116565175	2980	2980	2980	2980	0
109	20240628	183700	116565175	2980	2980	2980	2980	0
110	20240628	183600	116565175	2980	2980	2980	2980	0
111	20240628	183500	116565175	2980	2980	2980	2980	0
112	20240628	183400	116565175	2980	2980	2980	2980	0
113	20240628	183300	116565175	2980	2980	2980	2980	0
114	20240628	183200	116565175	2980	2980	2980	2980	0
115	20240628	183100	116565175	2980	2980	2980	2980	0
116	20240628	183000	116565175	2980	2980	2980	2980	0
117	20240628	182900	116565175	2980	2980	2980	2980	0
118	20240628	182800	116565175	2980	2980	2980	2980	0
119	20240628	182700	116565175	2980	2980	2980	2980	0
120	20240628	182600	116565175	2980	2980	2980	2980	0
121	20240628	182500	116565175	2980	2980	2980	2980	0
122	20240628	182400	116565175	2980	2980	2980	2980	973
123	20240628	182300	116565175	2980	2980	2980	2980	0
124	20240628	182200	116565175	2980	2980	2980	2980	0
125	20240628	182100	116565175	2980	2980	2980	2980	0
126	20240628	182000	116565175	2980	2980	2980	2980	0
127	20240628	181900	116565175	2980	2980	2980	2980	0
128	20240628	181800	116565175	2980	2980	2980	2980	0
129	20240628	181700	116565175	2980	2980	2980	2980	0
130	20240628	181600	116565175	2980	2980	2980	2980	0
131	20240628	181500	116565175	2980	2980	2980	2980	0
132	20240628	181400	116565175	2980	2980	2980	2980	0
133	20240628	181300	116565175	2980	2980	2980	2980	0
134	20240628	181200	116565175	2980	2980	2980	2980	0
135	20240628	181100	116565175	2980	2980	2980	2980	0
136	20240628	181000	116565175	2980	2980	2980	2980	0
137	20240628	180900	116565175	2980	2980	2980	2980	0
138	20240628	180800	116565175	2980	2980	2980	2980	0
139	20240628	180700	116565175	2980	2980	2980	2980	0
140	20240628	180600	116565175	2980	2980	2980	2980	0
141	20240628	180500	116565175	2980	2980	2980	2980	0
142	20240628	180400	116565175	2980	2980	2980	2980	0
143	20240628	180300	116565175	2980	2980	2980	2980	0
144	20240628	180200	116565175	2980	2980	2980	2980	0
145	20240628	180100	116565175	2980	2980	2980	2980	0
146	20240628	180000	116565175	2980	2980	2980	2980	0
147	20240628	175900	116565175	2980	2980	2980	2980	0
148	20240628	175800	116565175	2980	2980	2980	2980	0
149	20240628	175700	116565175	2980	2980	2980	2980	0
150	20240628	175600	116565175	2980	2980	2980	2980	0
151	20240628	175500	116565175	2980	2980	2980	2980	0
152	20240628	175400	116565175	2980	2980	2980	2980	973
153	20240628	175300	116565175	2980	2980	2980	2980	0
154	20240628	175200	116565175	2980	2980	2980	2980	0
155	20240628	175100	116565175	2980	2980	2980	2980	0
156	20240628	175000	116565175	2980	2980	2980	2980	0
157	20240628	174900	116565175	2980	2980	2980	2980	0
158	20240628	174800	116565175	2980	2980	2980	2980	0
159	20240628	174700	116565175	2980	2980	2980	2980	0
160	20240628	174600	116565175	2980	2980	2980	2980	0
161	20240628	174500	116565175	2980	2980	2980	2980	0
162	20240628	174400	116565175	2980	2980	2980	2980	0
163	20240628	174300	116565175	2980	2980	2980	2980	0
164	20240628	174200	116565175	2980	2980	2980	2980	0
165	20240628	174100	116565175	2980	2980	2980	2980	0
166	20240628	174000	116565175	2980	2980	2980	2980	0
167	20240628	173900	116565175	2980	2980	2980	2980	0
168	20240628	173800	116565175	2980	2980	2980	2980	0
169	20240628	173700	116565175	2980	2980	2980	2980	0
170	20240628	173600	116565175	2980	2980	2980	2980	0
171	20240628	173500	116565175	2980	2980	2980	2980	0
172	20240628	173400	116565175	2980	2980	2980	2980	0
173	20240628	173300	116565175	2980	2980	2980	2980	0
174	20240628	173200	116565175	2980	2980	2980	2980	0
175	20240628	173100	116565175	2980	2980	2980	2980	0
176	20240628	173000	116565175	2980	2980	2980	2980	0
177	20240628	172900	116565175	2980	2980	2980	2980	0
178	20240628	172800	116565175	2980	2980	2980	2980	0
179	20240628	172700	116565175	2980	2980	2980	2980	0
180	20240628	172600	116565175	2980	2980	2980	2980	0
181	20240628	172500	116565175	2980	2980	2980	2980	0
182	20240628	172400	116565175	2980	2980	2980	2980	973
183	20240628	172300	116565175	2980	2980	2980	2980	0
184	20240628	172200	116565175	2980	2980	2980	2980	0
185	20240628	172100	116565175	2980	2980	2980	2980	0
186	20240628	172000	116565175	2980	2980	2980	2980	0
187	20240628	171900	116565175	2980	2980	2980	2980	0
188	20240628	171800	116565175	2980	2980	2980	2980	0
189	20240628	171700	116565175	2980	2980	2980	2980	0
190	20240628	171600	116565175	2980	2980	2980	2980	0
191	20240628	171500	116565175	2980	2980	2980	2980	0
192	20240628	171400	116565175	2980	2980	2980	2980	0
193	20240628	171300	116565175	2980	2980	2980	2980	0
194	20240628	171200	116565175	2980	2980	2980	2980	0
195	20240628	171100	116565175	2980	2980	2980	2980	0
196	20240628	171000	116565175	2980	2980	2980	2980	0
197	20240628	170900	116565175	2980	2980	2980	2980	0
198	20240628	170800	116565175	2980	2980	2980	2980	0
199	20240628	170700	116565175	2980	2980	2980	2980	0
200	20240628	170600	116565175	2980	2980	2980	2980	0
201	20240628	170500	116565175	2980	2980	2980	2980	0
202	20240628	170400	116565175	2980	2980	2980	2980	0
203	20240628	170300	116565175	2980	2980	2980	2980	0
204	20240628	170200	116565175	2980	2980	2980	2980	0
205	20240628	170100	116565175	2980	2980	2980	2980	0
206	20240628	170000	116565175	2980	2980	2980	2980	0
207	20240628	165900	116565175	2980	2980	2980	2980	0
208	20240628	165800	116565175	2980	2980	2980	2980	0
209	20240628	165700	116565175	2980	2980	2980	2980	0
210	20240628	165600	116565175	2980	2980	2980	2980	0
211	20240628	165500	116565175	2980	2980	2980	2980	0
212	20240628	165400	116565175	2980	2980	2980	2980	973
213	20240628	165300	116565175	2980	2980	2980	2980	0
214	20240628	165200	116565175	2980	2980	2980	2980	0
215	20240628	165100	116565175	2980	2980	2980	2980	0
216	20240628	165000	116565175	2980	2980	2980	2980	0
217	20240628	164900	116565175	2980	2980	2980	2980	0
218	20240628	164800	116565175	2980	2980	2980	2980	0
219	20240628	164700	116565175	2980	2980	2980	2980	0
220	20240628	164600	116565175	2980	2980	2980	2980	0
221	20240628	164500	116565175	2980	2980	2980	2980	0
222	20240628	164400	116565175	2980	2980	2980	2980	0
223	20240628	164300	116565175	2980	2980	2980	2980	0
224	20240628	164200	116565175	2980	2980	2980	2980	0
225	20240628	164100	116565175	2980	2980	2980	2980	0
226	20240628	164000	116565175	2980	2980	2980	2980	0
227	20240628	163900	116565175	2980	2980	2980	2980	0
228	20240628	163800	116565175	2980	2980	2980	2980	0
229	20240628	163700	116565175	2980	2980	2980	2980	0
230	20240628	163600	116565175	2980	2980	2980	2980	0
231	20240628	163500	116565175	2980	2980	2980	2980	0
232	20240628	163400	116565175	2980	2980	2980	2980	0
233	20240628	163300	116565175	2980	2980	2980	2980	0
234	20240628	163200	116565175	2980	2980	2980	2980	0
235	20240628	163100	116565175	2980	2980	2980	2980	0
236	20240628	163000	116565175	2980	2980	2980	2980	0
237	20240628	162900	116565175	2980	2980	2980	2980	0
238	20240628	162800	116565175	2980	2980	2980	2980	0
239	20240628	162700	116565175	2980	2980	2980	2980	0
240	20240628	162600	116565175	2980	2980	2980	2980	0
241	20240628	162500	116565175	2980	2980	2980	2980	0
242	20240628	162400	116565175	2980	2980	2980	2980	973
243	20240628	162300	116565175	2980	2980	2980	2980	0
244	20240628	162200	116565175	2980	2980	2980	2980	0
245	20240628	162100	116565175	2980	2980	2980	2980	0
246	20240628	162000	116565175	2980	2980	2980	2980	0
247	20240628	161900	116565175	2980	2980	2980	2980	0
248	20240628	161800	116565175	2980	2980	2980	2980	0
249	20240628	161700	116565175	2980	2980	2980	2980	0
250	20240628	161600	116565175	2980	2980	2980	2980	0
251	20240628	161500	116565175	2980	2980	2980	2980	0
252	20240628	161400	116565175	2980	2980	2980	2980	0
253	20240628	161300	116565175	2980	2980	2980	2980	0
254	20240628	161200	116565175	2980	2980	2980	2980	0
255	20240628	161100	116565175	2980	2980	2980	2980	0
256	20240628	161000	116565175	2980	2980	2980	2980	0
257	20240628	160900	116565175	2980	2980	2980	2980	0
258	20240628	160800	116565175	2980	2980	2980	2980	0
259	20240628	160700	116565175	2980	2980	2980	2980	0
260	20240628	160600	116565175	2980	2980	2980	2980	0
261	20240628	160500	116565175	2980	2980	2980	2980	0
262	20240628	160400	116565175	2980	2980	2980	2980	0
263	20240628	160300	116565175	2980	2980	2980	2980	0
264	20240628	160200	116565175	2980	2980	2980	2980	0
265	20240628	160100	116565175	2980	2980	2980	2980	0
266	20240628	160000	116565175	2980	2980	2980	2980	0
267	20240628	155900	116565175	2980	2980	2980	2980	0
268	20240628	155800	116565175	2980	2980	2980	2980	0
269	20240628	155700	116565175	2980	2980	2980	2980	0
270	20240628	155600	116565175	2980	2980	2980	2980	0
271	20240628	155500	116565175	2980	2980	2980	2980	0
272	20240628	155400	116565175	2980	2980	2980	2980	973
273	20240628	155300	116565175	2980	2980	2980	2980	0
274	20240628	155200	116565175	2980	2980	2980	2980	0
275	20240628	155100	116565175	2980	2980	2980	2980	0
276	20240628	155000	116565175	2980	2980	2980	2980	0
277	20240628	154900	116565175	2980	2980	2980	2980	0
278	20240628	154800	116565175	2980	2980	2980	2980	0
279	20240628	154700	116565175	2980	2980	2980	2980	0
280	20240628	154600	116565175	2980	2980	2980	2980	0
281	20240628	154500	116565175	2980	2980	2980	2980	0
282	20240628	154400	116565175	2980	2980	2980	2980	0
283	20240628	154300	116565175	2980	2980	2980	2980	0
284	20240628	154200	116565175	2980	2980	2980	2980	0
285	20240628	154100	116565175	2980	2980	2980	2980	0
286	20240628	154000	116565175	2980	2980	2980	2980	0
287	20240628	153900	116565175	2980	2980	2980	2980	0
288	20240628	153800	116565175	2980	2980	2980	2980	0
289	20240628	153700	116565175	2980	2980	2980	2980	0
290	20240628	153600	116565175	2980	2980	2980	2980	0
291	20240628	153500	116565175	2980	2980	2980	2980	0
292	20240628	153400	116565175	2980	2980	2980	2980	0
293	20240628	153300	116565175	2980	2980	2980	2980	0
294	20240628	153200	116565175	2980	2980	2980	2980	0
295	20240628	153100	116565175	2980	2980	2980	2980	0
296	20240628	153000	116565175	2980	2980	2980	2980	973
297	20240628	152900	113665635	2990	2990	2990	2990	0
298	20240628	152800	113665635	2990	2990	2990	2990	0
299	20240628	152700	113665635	2990	2990	2990	2990	0
300	20240628	152600	113665635	2990	2990	2990	2990	0
301	20240628	152500	113665635	2990	2990	2990	2990	0
302	20240628	152400	113665635	2990	2990	2990	2990	0
303	20240628	152300	113665635	2990	2990	2990	2990	0
304	20240628	152200	113665635	2990	2990	2990	2990	0
305	20240628	152100	113665635	2990	2990	2990	2990	0
306	20240628	152000	113665635	2990	2990	2990	2990	0
307	20240628	151900	113665635	2990	2990	2990	2990	0
308	20240628	151800	113665635	2990	2990	2990	2990	0
309	20240628	151700	113665635	2990	2990	2990	2990	1
310	20240628	151600	113662645	2980	2980	2980	2980	137
311	20240628	151500	113254385	2990	2990	2990	2975	538
312	20240628	151400	111648315	2990	2980	2990	2980	127
313	20240628	151300	111269845	2990	2990	2990	2990	0
314	20240628	151200	111269845	2990	2990	2990	2990	0
315	20240628	151100	111269845	2990	2990	2990	2990	1
316	20240628	151000	111266855	2980	2980	2980	2980	100
317	20240628	150900	110968855	2990	2990	2990	2990	0
318	20240628	150800	110968855	2990	2990	2990	2990	50
319	20240628	150700	110819355	2990	2990	2990	2990	4
320	20240628	150600	110807395	2980	2985	2985	2980	101
321	20240628	150500	110506410	2980	2980	2980	2980	8
322	20240628	150400	110482570	2990	2985	2990	2980	1991
323	20240628	150300	104546125	2985	2985	2985	2985	662
324	20240628	150200	102570055	2990	2990	2990	2990	0
325	20240628	150100	102570055	2990	2990	2990	2990	0
326	20240628	150000	102570055	2990	2990	2990	2990	18
327	20240628	145900	102516235	2995	2995	2995	2995	0
328	20240628	145800	102516235	2995	2995	2995	2995	0
329	20240628	145700	102516235	2995	2995	2995	2995	0
330	20240628	145600	102516235	2995	2990	2995	2990	238
331	20240628	145500	101804610	2990	2990	2990	2990	200
332	20240628	145400	101206610	2990	2990	2990	2990	62
333	20240628	145300	101021230	2990	2990	2990	2990	113
334	20240628	145200	100683360	2995	2995	2995	2995	1
335	20240628	145100	100680365	3000	3000	3000	3000	0
336	20240628	145000	100680365	3000	3000	3000	3000	0
337	20240628	144900	100680365	3000	2995	3000	2995	350
338	20240628	144800	99631470	3000	3000	3000	3000	0
339	20240628	144700	99631470	3000	3000	3000	3000	0
340	20240628	144600	99631470	3000	3000	3000	3000	0
341	20240628	144500	99631470	3000	3000	3000	3000	0
342	20240628	144400	99631470	3000	3000	3000	3000	0
343	20240628	144300	99631470	3000	3000	3000	3000	0
344	20240628	144200	99631470	3000	2995	3000	2985	3613
345	20240628	144100	88836920	2995	2995	2995	2995	0
346	20240628	144000	88836920	2995	2995	2995	2995	300
347	20240628	143900	87938420	2995	2995	2995	2995	276
348	20240628	143800	87111800	2995	2995	2995	2995	119
349	20240628	143700	86755395	3000	2995	3000	2990	61
350	20240628	143600	86572905	2995	2995	2995	2995	0
351	20240628	143500	86572905	2995	2995	2995	2995	0
352	20240628	143400	86572905	2995	2995	2995	2995	0
353	20240628	143300	86572905	2995	2995	2995	2995	0
354	20240628	143200	86572905	2995	2995	2995	2995	109
355	20240628	143100	86246450	2995	2995	2995	2995	114
356	20240628	143000	85905020	2995	2995	2995	2995	37
357	20240628	142900	85794205	2995	2995	2995	2995	0
358	20240628	142800	85794205	2995	2995	2995	2995	10
359	20240628	142700	85764255	2995	2995	2995	2995	0
360	20240628	142600	85764255	2995	2995	2995	2995	0
361	20240628	142500	85764255	2995	2995	2995	2995	0
362	20240628	142400	85764255	2995	2995	2995	2995	0
363	20240628	142300	85764255	2995	2995	2995	2995	10
364	20240628	142200	85734305	2990	2990	2990	2990	0
365	20240628	142100	85734305	2990	2990	2990	2990	100
366	20240628	142000	85435305	2995	2995	2995	2995	1
367	20240628	141900	85432310	2995	2995	2995	2995	10
368	20240628	141800	85402360	2995	2995	2995	2995	11
369	20240628	141700	85369415	2995	2995	2995	2995	0
370	20240628	141600	85369415	2995	2995	2995	2995	0
371	20240628	141500	85369415	2995	2995	2995	2995	0
372	20240628	141400	85369415	2995	2995	2995	2995	3
373	20240628	141300	85360430	2995	2995	2995	2995	0
374	20240628	141200	85360430	2995	2995	2995	2995	0
375	20240628	141100	85360430	2995	2995	2995	2995	0
376	20240628	141000	85360430	2995	2995	2995	2995	0
377	20240628	140900	85360430	2995	2995	2995	2995	0
378	20240628	140800	85360430	2995	2995	2995	2995	0
379	20240628	140700	85360430	2995	2995	2995	2995	0
380	20240628	140600	85360430	2995	2995	2995	2995	0
381	20240628	140500	85360430	2995	2995	2995	2995	0
382	20240628	140400	85360430	2995	2995	2995	2995	113
383	20240628	140300	85021995	2990	2990	2990	2990	0
384	20240628	140200	85021995	2990	2990	2990	2990	0
385	20240628	140100	85021995	2990	2990	2990	2990	0
386	20240628	140000	85021995	2990	2990	2990	2990	0
387	20240628	135900	85021995	2990	2990	2990	2990	0
388	20240628	135800	85021995	2990	2990	2990	2990	0
389	20240628	135700	85021995	2990	2990	2990	2990	0
390	20240628	135600	85021995	2990	2990	2990	2990	0
391	20240628	135500	85021995	2990	2990	2990	2990	0
392	20240628	135400	85021995	2990	2990	2990	2990	0
393	20240628	135300	85021995	2990	2990	2990	2990	0
394	20240628	135200	85021995	2990	2990	2990	2990	73
395	20240628	135100	84803725	3000	3000	3000	3000	0
396	20240628	135000	84803725	3000	3000	3000	3000	1
397	20240628	134900	84800725	3000	3000	3000	3000	2
398	20240628	134800	84794725	3000	3000	3000	2990	152
399	20240628	134700	84340225	2990	2990	2990	2990	0
400	20240628	134600	84340225	2990	2990	2990	2990	0
401	20240628	134500	84340225	2990	2990	2990	2990	0
402	20240628	134400	84340225	2990	2990	2990	2990	0
403	20240628	134300	84340225	2990	2990	2990	2990	40
404	20240628	134200	84220625	2990	2990	2990	2990	250
405	20240628	134100	83473125	2995	2995	2995	2995	0
406	20240628	134000	83473125	2995	2995	2995	2995	10
407	20240628	133900	83443175	3005	3005	3005	3005	0
408	20240628	133800	83443175	3005	3005	3005	3005	0
409	20240628	133700	83443175	3005	3005	3005	3005	50
410	20240628	133600	83292925	3005	3005	3005	3005	2
411	20240628	133500	83286915	3005	3005	3005	3005	0
412	20240628	133400	83286915	3005	2995	3005	2990	1002
413	20240628	133300	80290635	2995	2995	2995	2995	0
414	20240628	133200	80290635	2995	2995	2995	2995	0
415	20240628	133100	80290635	2995	2995	2995	2995	0
416	20240628	133000	80290635	2995	2995	2995	2995	0
417	20240628	132900	80290635	2995	2995	2995	2995	6
418	20240628	132800	80272665	3000	3000	3000	3000	0
419	20240628	132700	80272665	3000	3000	3000	3000	0
420	20240628	132600	80272665	3000	3000	3000	3000	0
421	20240628	132500	80272665	3000	3000	3000	3000	11
422	20240628	132400	80239665	3000	3005	3005	2990	1835
423	20240628	132300	74742870	3005	3005	3005	3005	0
424	20240628	132200	74742870	3005	3005	3005	3005	0
425	20240628	132100	74742870	3005	3005	3005	3005	0
426	20240628	132000	74742870	3005	3005	3005	3005	0
427	20240628	131900	74742870	3005	3005	3005	3005	0
428	20240628	131800	74742870	3005	3005	3005	3005	0
429	20240628	131700	74742870	3005	3005	3005	3005	0
430	20240628	131600	74742870	3005	3005	3005	3005	0
431	20240628	131500	74742870	3005	3005	3005	3005	0
432	20240628	131400	74742870	3005	3005	3005	3005	1
433	20240628	131300	74739865	3005	3005	3005	3005	0
434	20240628	131200	74739865	3005	3005	3005	3005	256
435	20240628	131100	73970585	3005	3005	3005	3005	0
436	20240628	131000	73970585	3005	3005	3005	3005	0
437	20240628	130900	73970585	3005	3005	3005	3005	0
438	20240628	130800	73970585	3005	3005	3005	3005	7
439	20240628	130700	73949550	3005	3005	3005	3005	0
440	20240628	130600	73949550	3005	3005	3005	3005	2
441	20240628	130500	73943540	3005	3005	3005	3005	0
442	20240628	130400	73943540	3005	3005	3005	3005	0
443	20240628	130300	73943540	3005	3005	3005	3005	0
444	20240628	130200	73943540	3005	3005	3005	3005	50
445	20240628	130100	73793290	3005	3005	3005	3005	0
446	20240628	130000	73793290	3005	3005	3005	3005	0
447	20240628	125900	73793290	3005	3005	3005	3005	0
448	20240628	125800	73793290	3005	3005	3005	3005	3
449	20240628	125700	73784275	3000	3000	3000	3000	0
450	20240628	125600	73784275	3000	3000	3000	3000	0
451	20240628	125500	73784275	3000	3000	3000	3000	8
452	20240628	125400	73760275	3000	3000	3000	3000	535
453	20240628	125300	72155275	3005	3005	3005	3005	0
454	20240628	125200	72155275	3005	3005	3005	3005	0
455	20240628	125100	72155275	3005	3005	3005	3005	0
456	20240628	125000	72155275	3005	3005	3005	3005	0
457	20240628	124900	72155275	3005	3005	3005	3005	0
458	20240628	124800	72155275	3005	3005	3005	3005	0
459	20240628	124700	72155275	3005	3005	3005	3005	0
460	20240628	124600	72155275	3005	3005	3005	3005	0
461	20240628	124500	72155275	3005	3005	3005	3005	0
462	20240628	124400	72155275	3005	3005	3005	3005	0
463	20240628	124300	72155275	3005	3005	3005	3005	0
464	20240628	124200	72155275	3005	3005	3005	3005	0
465	20240628	124100	72155275	3005	3005	3005	3005	0
466	20240628	124000	72155275	3005	3005	3005	3005	0
467	20240628	123900	72155275	3005	3005	3005	3005	60
468	20240628	123800	71974975	3005	3005	3005	3005	0
469	20240628	123700	71974975	3005	3005	3005	3005	0
470	20240628	123600	71974975	3005	3005	3005	3005	0
471	20240628	123500	71974975	3005	3005	3005	3005	10
472	20240628	123400	71944925	3005	3005	3005	3005	0
473	20240628	123300	71944925	3005	3005	3005	3005	0
474	20240628	123200	71944925	3005	3005	3005	3005	0
475	20240628	123100	71944925	3005	3005	3005	3005	0
476	20240628	123000	71944925	3005	3005	3005	3005	0
477	20240628	122900	71944925	3005	3005	3005	3005	0
478	20240628	122800	71944925	3005	3005	3005	3005	0
479	20240628	122700	71944925	3005	3005	3005	3005	0
480	20240628	122600	71944925	3005	3005	3005	3005	0
481	20240628	122500	71944925	3005	3005	3005	3005	0
482	20240628	122400	71944925	3005	3005	3005	3005	0
483	20240628	122300	71944925	3005	3005	3005	3005	0
484	20240628	122200	71944925	3005	3005	3005	3005	0
485	20240628	122100	71944925	3005	3005	3005	3005	300
486	20240628	122000	71043425	3005	3005	3005	3005	0
487	20240628	121900	71043425	3005	3000	3005	3000	3
488	20240628	121800	71034420	3005	3005	3005	3005	1
489	20240628	121700	71031415	3000	3000	3000	3000	0
490	20240628	121600	71031415	3000	3000	3000	3000	0
491	20240628	121500	71031415	3000	3000	3000	3000	0
492	20240628	121400	71031415	3000	3000	3000	3000	60
493	20240628	121300	70851415	3000	3000	3000	3000	0
494	20240628	121200	70851415	3000	3000	3000	3000	0
495	20240628	121100	70851415	3000	3000	3000	3000	0
496	20240628	121000	70851415	3000	3000	3000	3000	0
497	20240628	120900	70851415	3000	3000	3000	3000	0
498	20240628	120800	70851415	3000	3000	3000	3000	0
499	20240628	120700	70851415	3000	3000	3000	3000	0
500	20240628	120600	70851415	3000	3000	3000	3000	0
501	20240628	120500	70851415	3000	3000	3000	3000	1
502	20240628	120400	70848415	2995	2995	2995	2995	1
503	20240628	120300	70845420	2990	2990	2990	2990	0
504	20240628	120200	70845420	2990	2990	2990	2990	0
505	20240628	120100	70845420	2990	2990	2990	2990	0
506	20240628	120000	70845420	2990	2990	2990	2990	0
507	20240628	115900	70845420	2990	2990	2990	2990	0
508	20240628	115800	70845420	2990	2990	2990	2990	0
509	20240628	115700	70845420	2990	2990	2990	2990	0
510	20240628	115600	70845420	2990	2995	2995	2990	1000
511	20240628	115500	67854085	3000	3000	3000	3000	0
512	20240628	115400	67854085	3000	3000	3000	3000	0
513	20240628	115300	67854085	3000	3000	3000	3000	0
514	20240628	115200	67854085	3000	3000	3000	3000	11
515	20240628	115100	67821085	3000	3000	3000	3000	1
516	20240628	115000	67818085	3000	3000	3000	3000	0
517	20240628	114900	67818085	3000	3000	3000	3000	0
518	20240628	114800	67818085	3000	3000	3000	3000	0
519	20240628	114700	67818085	3000	3000	3000	3000	0
520	20240628	114600	67818085	3000	3000	3000	3000	0
521	20240628	114500	67818085	3000	3005	3010	2995	5398
522	20240628	114400	51634655	3010	3010	3010	3010	0
523	20240628	114300	51634655	3010	3010	3010	3010	0
524	20240628	114200	51634655	3010	3010	3010	3010	0
525	20240628	114100	51634655	3010	3010	3010	3010	0
526	20240628	114000	51634655	3010	3010	3010	3010	0
527	20240628	113900	51634655	3010	3010	3010	3010	0
528	20240628	113800	51634655	3010	3010	3010	3010	0
529	20240628	113700	51634655	3010	3010	3010	3010	0
530	20240628	113600	51634655	3010	3010	3010	3010	0
531	20240628	113500	51634655	3010	3010	3010	3010	0
532	20240628	113400	51634655	3010	3010	3010	3010	5
533	20240628	113300	51619605	3010	3010	3010	3010	0
534	20240628	113200	51619605	3010	3010	3010	3010	0
535	20240628	113100	51619605	3010	3005	3010	3005	609
536	20240628	113000	49789555	3005	3005	3005	3005	6
537	20240628	112900	49771525	3005	3005	3005	3005	0
538	20240628	112800	49771525	3005	3005	3005	3005	0
539	20240628	112700	49771525	3005	3005	3005	3005	15
540	20240628	112600	49726450	3005	3005	3005	3005	0
541	20240628	112500	49726450	3005	3005	3005	3005	10
542	20240628	112400	49696400	3005	3005	3005	3005	1262
543	20240628	112300	45904090	3010	3010	3010	3010	0
544	20240628	112200	45904090	3010	3010	3010	3010	400
545	20240628	112100	44700090	3010	3010	3010	3010	85
546	20240628	112000	44444240	3015	3015	3015	3015	0
547	20240628	111900	44444240	3015	3015	3015	3015	0
548	20240628	111800	44444240	3015	3015	3015	3015	0
549	20240628	111700	44444240	3015	3015	3015	3015	0
550	20240628	111600	44444240	3015	3015	3015	3015	0
551	20240628	111500	44444240	3015	3015	3015	3015	0
552	20240628	111400	44444240	3015	3015	3015	3015	0
553	20240628	111300	44444240	3015	3015	3015	3015	0
554	20240628	111200	44444240	3015	3015	3015	3015	0
555	20240628	111100	44444240	3015	3015	3015	3015	0
556	20240628	111000	44444240	3015	3015	3015	3015	0
557	20240628	110900	44444240	3015	3015	3015	3015	0
558	20240628	110800	44444240	3015	3015	3015	3015	0
559	20240628	110700	44444240	3015	3015	3015	3015	0
560	20240628	110600	44444240	3015	3015	3015	3015	4
561	20240628	110500	44432180	3010	3010	3010	3010	0
562	20240628	110400	44432180	3010	3010	3010	3010	0
563	20240628	110300	44432180	3010	3010	3010	3010	1
564	20240628	110200	44429170	3010	3010	3010	3010	0
565	20240628	110100	44429170	3010	3010	3010	3010	0
566	20240628	110000	44429170	3010	3010	3010	3010	721
567	20240628	105900	42258960	3010	3010	3010	3010	500
568	20240628	105800	40753960	3010	3010	3010	3010	0
569	20240628	105700	40753960	3010	3010	3010	3010	0
570	20240628	105600	40753960	3010	3010	3010	3010	400
571	20240628	105500	39549960	3010	3010	3010	3010	0
572	20240628	105400	39549960	3010	3010	3010	3010	0
573	20240628	105300	39549960	3010	3010	3010	3010	0
574	20240628	105200	39549960	3010	3010	3010	3010	400
575	20240628	105100	38345960	3015	3015	3015	3015	0
576	20240628	105000	38345960	3015	3015	3015	3015	0
577	20240628	104900	38345960	3015	3015	3015	3015	0
578	20240628	104800	38345960	3015	3015	3015	3015	34
579	20240628	104700	38243450	3015	3015	3015	3015	0
580	20240628	104600	38243450	3015	3015	3015	3015	549
581	20240628	104500	36588215	3010	3010	3010	3010	0
582	20240628	104400	36588215	3010	3010	3010	3010	0
583	20240628	104300	36588215	3010	3010	3010	3010	0
584	20240628	104200	36588215	3010	3010	3010	3010	0
585	20240628	104100	36588215	3010	3010	3010	3010	3
586	20240628	104000	36579185	3010	3010	3010	3010	3
587	20240628	103900	36570155	3010	3010	3010	3010	0
588	20240628	103800	36570155	3010	3010	3010	3010	120
589	20240628	103700	36208955	3010	3010	3010	3010	0
590	20240628	103600	36208955	3010	3010	3010	3010	0
591	20240628	103500	36208955	3010	3010	3010	3010	0
592	20240628	103400	36208955	3010	3010	3010	3010	0
593	20240628	103300	36208955	3010	3010	3010	3010	11
594	20240628	103200	36175845	3010	3010	3010	3010	0
595	20240628	103100	36175845	3010	3010	3010	3010	0
596	20240628	103000	36175845	3010	3010	3010	3010	138
597	20240628	102900	35760465	3010	3010	3010	3010	0
598	20240628	102800	35760465	3010	3010	3010	3010	0
599	20240628	102700	35760465	3010	3010	3010	3010	100
600	20240628	102600	35459465	3010	3010	3010	3010	0
601	20240628	102500	35459465	3010	3010	3010	3010	0
602	20240628	102400	35459465	3010	3010	3010	3010	0
603	20240628	102300	35459465	3010	3010	3010	3010	0
604	20240628	102200	35459465	3010	3010	3010	3010	109
605	20240628	102100	35131375	3010	3010	3010	3010	20
606	20240628	102000	35071175	3020	3020	3020	3020	0
607	20240628	101900	35071175	3020	3020	3020	3020	1
608	20240628	101800	35068155	3015	3015	3015	3015	0
609	20240628	101700	35068155	3015	3015	3015	3015	1
610	20240628	101600	35065140	3020	3020	3020	3020	0
611	20240628	101500	35065140	3020	3005	3020	3005	323
612	20240628	101400	34094030	3010	3010	3010	3010	1112
613	20240628	101300	30746910	3010	3015	3015	3010	238
614	20240628	101200	30030110	3015	3015	3015	3015	0
615	20240628	101100	30030110	3015	3015	3015	3015	0
616	20240628	101000	30030110	3015	3015	3015	3015	1
617	20240628	100900	30027095	3020	3020	3020	3020	0
618	20240628	100800	30027095	3020	3030	3030	3020	40
619	20240628	100700	29905965	3020	3020	3020	3020	290
620	20240628	100600	29030165	3030	3030	3030	3030	0
621	20240628	100500	29030165	3030	3030	3030	3030	0
622	20240628	100400	29030165	3030	3030	3030	3030	0
623	20240628	100300	29030165	3030	3030	3030	3030	0
624	20240628	100200	29030165	3030	3030	3030	3030	0
625	20240628	100100	29030165	3030	3020	3030	3020	101
626	20240628	100000	28725135	3030	3030	3030	3030	0
627	20240628	095900	28725135	3030	3030	3030	3030	0
628	20240628	095800	28725135	3030	3030	3030	3030	1
629	20240628	095700	28722105	3030	3030	3030	3030	1
630	20240628	095600	28719075	3025	3025	3025	3025	0
631	20240628	095500	28719075	3025	3025	3025	3025	55
632	20240628	095400	28552700	3020	3020	3020	3020	478
633	20240628	095300	27109140	3020	3020	3020	3020	0
634	20240628	095200	27109140	3020	3020	3020	3020	0
635	20240628	095100	27109140	3020	3020	3020	3020	0
636	20240628	095000	27109140	3020	3020	3020	3020	0
637	20240628	094900	27109140	3020	3020	3020	3020	560
638	20240628	094800	25417940	3030	3030	3030	3030	13
639	20240628	094700	25378550	3030	3030	3030	3030	0
640	20240628	094600	25378550	3030	3030	3030	3030	1
641	20240628	094500	25375520	3030	3020	3030	3020	199
642	20240628	094400	24774050	3020	3030	3030	3020	111
643	20240628	094300	24437740	3020	3020	3020	3020	0
644	20240628	094200	24437740	3020	3020	3020	3020	0
645	20240628	094100	24437740	3020	3020	3020	3020	0
646	20240628	094000	24437740	3020	3020	3020	3020	0
647	20240628	093900	24437740	3020	3020	3020	3020	1
648	20240628	093800	24434720	3020	3020	3020	3020	0
649	20240628	093700	24434720	3020	3020	3020	3020	0
650	20240628	093600	24434720	3020	3020	3020	3020	0
651	20240628	093500	24434720	3020	3020	3020	3020	0
652	20240628	093400	24434720	3020	3020	3020	3020	60
653	20240628	093300	24253520	3020	3020	3020	3020	0
654	20240628	093200	24253520	3020	3020	3020	3020	0
655	20240628	093100	24253520	3020	3020	3020	3020	600
656	20240628	093000	22441520	3020	3020	3020	3020	0
657	20240628	092900	22441520	3020	3020	3020	3020	0
658	20240628	092800	22441520	3020	3020	3020	3020	0
659	20240628	092700	22441520	3020	3020	3020	3020	58
660	20240628	092600	22266360	3020	3020	3020	3020	1
661	20240628	092500	22263340	3030	3030	3030	3030	10
662	20240628	092400	22233040	3025	3025	3025	3025	0
663	20240628	092300	22233040	3025	3025	3025	3025	0
664	20240628	092200	22233040	3025	3025	3025	3025	1
665	20240628	092100	22230015	3020	3020	3020	3020	0
666	20240628	092000	22230015	3020	3020	3020	3020	0
667	20240628	091900	22230015	3020	3020	3020	3020	0
668	20240628	091800	22230015	3020	3020	3020	3020	150
669	20240628	091700	21777015	3020	3020	3020	3020	350
670	20240628	091600	20720015	3040	3040	3040	3040	10
671	20240628	091500	20689615	3040	3040	3040	3040	0
672	20240628	091400	20689615	3040	3040	3040	3040	1000
673	20240628	091300	17649615	3035	3035	3035	3035	1
674	20240628	091200	17646580	3035	3035	3035	3035	0
675	20240628	091100	17646580	3035	3025	3035	3025	1979
676	20240628	091000	11648800	3020	3020	3020	3020	60
677	20240628	090900	11467600	3025	3025	3025	3025	0
678	20240628	090800	11467600	3025	3015	3025	3015	943
679	20240628	090700	8618550	3015	3015	3015	3015	60
680	20240628	090600	8437650	3015	3015	3015	3015	0
681	20240628	090500	8437650	3015	3015	3015	3015	200
682	20240628	090400	7834650	3015	3015	3015	3015	0
683	20240628	090300	7834650	3015	3015	3015	3015	0
684	20240628	090200	7834650	3015	3010	3015	3010	650
685	20240628	090100	5875685	3010	3010	3010	3010	0
686	20240628	090000	5875685	3010	3010	3015	3010	1952