KissMeData/067730/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	195000	27669820	2980	2980	2980	2980	144
3	20240628	194900	27669820	2980	2980	2980	2980	0
4	20240628	194800	27669820	2980	2980	2980	2980	0
5	20240628	194700	27669820	2980	2980	2980	2980	0
6	20240628	194600	27669820	2980	2980	2980	2980	0
7	20240628	194500	27669820	2980	2980	2980	2980	0
8	20240628	194400	27669820	2980	2980	2980	2980	0
9	20240628	194300	27669820	2980	2980	2980	2980	0
10	20240628	194200	27669820	2980	2980	2980	2980	0
11	20240628	194100	27669820	2980	2980	2980	2980	0
12	20240628	194000	27669820	2980	2980	2980	2980	0
13	20240628	193900	27669820	2980	2980	2980	2980	0
14	20240628	193800	27669820	2980	2980	2980	2980	0
15	20240628	193700	27669820	2980	2980	2980	2980	0
16	20240628	193600	27669820	2980	2980	2980	2980	0
17	20240628	193500	27669820	2980	2980	2980	2980	0
18	20240628	193400	27669820	2980	2980	2980	2980	0
19	20240628	193300	27669820	2980	2980	2980	2980	0
20	20240628	193200	27669820	2980	2980	2980	2980	0
21	20240628	193100	27669820	2980	2980	2980	2980	0
22	20240628	193000	27669820	2980	2980	2980	2980	0
23	20240628	192900	27669820	2980	2980	2980	2980	0
24	20240628	192800	27669820	2980	2980	2980	2980	0
25	20240628	192700	27669820	2980	2980	2980	2980	0
26	20240628	192600	27669820	2980	2980	2980	2980	0
27	20240628	192500	27669820	2980	2980	2980	2980	0
28	20240628	192400	27669820	2980	2980	2980	2980	0
29	20240628	192300	27669820	2980	2980	2980	2980	0
30	20240628	192200	27669820	2980	2980	2980	2980	0
31	20240628	192100	27669820	2980	2980	2980	2980	0
32	20240628	192000	27669820	2980	2980	2980	2980	144
33	20240628	191900	27669820	2980	2980	2980	2980	0
34	20240628	191800	27669820	2980	2980	2980	2980	0
35	20240628	191700	27669820	2980	2980	2980	2980	0
36	20240628	191600	27669820	2980	2980	2980	2980	0
37	20240628	191500	27669820	2980	2980	2980	2980	0
38	20240628	191400	27669820	2980	2980	2980	2980	0
39	20240628	191300	27669820	2980	2980	2980	2980	0
40	20240628	191200	27669820	2980	2980	2980	2980	0
41	20240628	191100	27669820	2980	2980	2980	2980	0
42	20240628	191000	27669820	2980	2980	2980	2980	0
43	20240628	190900	27669820	2980	2980	2980	2980	0
44	20240628	190800	27669820	2980	2980	2980	2980	0
45	20240628	190700	27669820	2980	2980	2980	2980	0
46	20240628	190600	27669820	2980	2980	2980	2980	0
47	20240628	190500	27669820	2980	2980	2980	2980	0
48	20240628	190400	27669820	2980	2980	2980	2980	0
49	20240628	190300	27669820	2980	2980	2980	2980	0
50	20240628	190200	27669820	2980	2980	2980	2980	0
51	20240628	190100	27669820	2980	2980	2980	2980	0
52	20240628	190000	27669820	2980	2980	2980	2980	0
53	20240628	185900	27669820	2980	2980	2980	2980	0
54	20240628	185800	27669820	2980	2980	2980	2980	0
55	20240628	185700	27669820	2980	2980	2980	2980	0
56	20240628	185600	27669820	2980	2980	2980	2980	0
57	20240628	185500	27669820	2980	2980	2980	2980	0
58	20240628	185400	27669820	2980	2980	2980	2980	0
59	20240628	185300	27669820	2980	2980	2980	2980	0
60	20240628	185200	27669820	2980	2980	2980	2980	0
61	20240628	185100	27669820	2980	2980	2980	2980	0
62	20240628	185000	27669820	2980	2980	2980	2980	144
63	20240628	184900	27669820	2980	2980	2980	2980	0
64	20240628	184800	27669820	2980	2980	2980	2980	0
65	20240628	184700	27669820	2980	2980	2980	2980	0
66	20240628	184600	27669820	2980	2980	2980	2980	0
67	20240628	184500	27669820	2980	2980	2980	2980	0
68	20240628	184400	27669820	2980	2980	2980	2980	0
69	20240628	184300	27669820	2980	2980	2980	2980	0
70	20240628	184200	27669820	2980	2980	2980	2980	0
71	20240628	184100	27669820	2980	2980	2980	2980	0
72	20240628	184000	27669820	2980	2980	2980	2980	0
73	20240628	183900	27669820	2980	2980	2980	2980	0
74	20240628	183800	27669820	2980	2980	2980	2980	0
75	20240628	183700	27669820	2980	2980	2980	2980	0
76	20240628	183600	27669820	2980	2980	2980	2980	0
77	20240628	183500	27669820	2980	2980	2980	2980	0
78	20240628	183400	27669820	2980	2980	2980	2980	0
79	20240628	183300	27669820	2980	2980	2980	2980	0
80	20240628	183200	27669820	2980	2980	2980	2980	0
81	20240628	183100	27669820	2980	2980	2980	2980	0
82	20240628	183000	27669820	2980	2980	2980	2980	0
83	20240628	182900	27669820	2980	2980	2980	2980	0
84	20240628	182800	27669820	2980	2980	2980	2980	0
85	20240628	182700	27669820	2980	2980	2980	2980	0
86	20240628	182600	27669820	2980	2980	2980	2980	0
87	20240628	182500	27669820	2980	2980	2980	2980	0
88	20240628	182400	27669820	2980	2980	2980	2980	0
89	20240628	182300	27669820	2980	2980	2980	2980	0
90	20240628	182200	27669820	2980	2980	2980	2980	0
91	20240628	182100	27669820	2980	2980	2980	2980	0
92	20240628	182000	27669820	2980	2980	2980	2980	144
93	20240628	181900	27669820	2980	2980	2980	2980	0
94	20240628	181800	27669820	2980	2980	2980	2980	0
95	20240628	181700	27669820	2980	2980	2980	2980	0
96	20240628	181600	27669820	2980	2980	2980	2980	0
97	20240628	181500	27669820	2980	2980	2980	2980	0
98	20240628	181400	27669820	2980	2980	2980	2980	0
99	20240628	181300	27669820	2980	2980	2980	2980	0
100	20240628	181200	27669820	2980	2980	2980	2980	0
101	20240628	181100	27669820	2980	2980	2980	2980	0
102	20240628	181000	27669820	2980	2980	2980	2980	0
103	20240628	180900	27669820	2980	2980	2980	2980	0
104	20240628	180800	27669820	2980	2980	2980	2980	0
105	20240628	180700	27669820	2980	2980	2980	2980	0
106	20240628	180600	27669820	2980	2980	2980	2980	0
107	20240628	180500	27669820	2980	2980	2980	2980	0
108	20240628	180400	27669820	2980	2980	2980	2980	0
109	20240628	180300	27669820	2980	2980	2980	2980	0
110	20240628	180200	27669820	2980	2980	2980	2980	0
111	20240628	180100	27669820	2980	2980	2980	2980	0
112	20240628	180000	27669820	2980	2980	2980	2980	0
113	20240628	175900	27669820	2980	2980	2980	2980	0
114	20240628	175800	27669820	2980	2980	2980	2980	0
115	20240628	175700	27669820	2980	2980	2980	2980	0
116	20240628	175600	27669820	2980	2980	2980	2980	0
117	20240628	175500	27669820	2980	2980	2980	2980	0
118	20240628	175400	27669820	2980	2980	2980	2980	0
119	20240628	175300	27669820	2980	2980	2980	2980	0
120	20240628	175200	27669820	2980	2980	2980	2980	0
121	20240628	175100	27669820	2980	2980	2980	2980	0
122	20240628	175000	27669820	2980	2980	2980	2980	144
123	20240628	174900	27669820	2980	2980	2980	2980	0
124	20240628	174800	27669820	2980	2980	2980	2980	0
125	20240628	174700	27669820	2980	2980	2980	2980	0
126	20240628	174600	27669820	2980	2980	2980	2980	0
127	20240628	174500	27669820	2980	2980	2980	2980	0
128	20240628	174400	27669820	2980	2980	2980	2980	0
129	20240628	174300	27669820	2980	2980	2980	2980	0
130	20240628	174200	27669820	2980	2980	2980	2980	0
131	20240628	174100	27669820	2980	2980	2980	2980	0
132	20240628	174000	27669820	2980	2980	2980	2980	0
133	20240628	173900	27669820	2980	2980	2980	2980	0
134	20240628	173800	27669820	2980	2980	2980	2980	0
135	20240628	173700	27669820	2980	2980	2980	2980	0
136	20240628	173600	27669820	2980	2980	2980	2980	0
137	20240628	173500	27669820	2980	2980	2980	2980	0
138	20240628	173400	27669820	2980	2980	2980	2980	0
139	20240628	173300	27669820	2980	2980	2980	2980	0
140	20240628	173200	27669820	2980	2980	2980	2980	0
141	20240628	173100	27669820	2980	2980	2980	2980	0
142	20240628	173000	27669820	2980	2980	2980	2980	0
143	20240628	172900	27669820	2980	2980	2980	2980	0
144	20240628	172800	27669820	2980	2980	2980	2980	0
145	20240628	172700	27669820	2980	2980	2980	2980	0
146	20240628	172600	27669820	2980	2980	2980	2980	0
147	20240628	172500	27669820	2980	2980	2980	2980	0
148	20240628	172400	27669820	2980	2980	2980	2980	0
149	20240628	172300	27669820	2980	2980	2980	2980	0
150	20240628	172200	27669820	2980	2980	2980	2980	0
151	20240628	172100	27669820	2980	2980	2980	2980	0
152	20240628	172000	27669820	2980	2980	2980	2980	144
153	20240628	171900	27669820	2980	2980	2980	2980	0
154	20240628	171800	27669820	2980	2980	2980	2980	0
155	20240628	171700	27669820	2980	2980	2980	2980	0
156	20240628	171600	27669820	2980	2980	2980	2980	0
157	20240628	171500	27669820	2980	2980	2980	2980	0
158	20240628	171400	27669820	2980	2980	2980	2980	0
159	20240628	171300	27669820	2980	2980	2980	2980	0
160	20240628	171200	27669820	2980	2980	2980	2980	0
161	20240628	171100	27669820	2980	2980	2980	2980	0
162	20240628	171000	27669820	2980	2980	2980	2980	0
163	20240628	170900	27669820	2980	2980	2980	2980	0
164	20240628	170800	27669820	2980	2980	2980	2980	0
165	20240628	170700	27669820	2980	2980	2980	2980	0
166	20240628	170600	27669820	2980	2980	2980	2980	0
167	20240628	170500	27669820	2980	2980	2980	2980	0
168	20240628	170400	27669820	2980	2980	2980	2980	0
169	20240628	170300	27669820	2980	2980	2980	2980	0
170	20240628	170200	27669820	2980	2980	2980	2980	0
171	20240628	170100	27669820	2980	2980	2980	2980	0
172	20240628	170000	27669820	2980	2980	2980	2980	0
173	20240628	165900	27669820	2980	2980	2980	2980	0
174	20240628	165800	27669820	2980	2980	2980	2980	0
175	20240628	165700	27669820	2980	2980	2980	2980	0
176	20240628	165600	27669820	2980	2980	2980	2980	0
177	20240628	165500	27669820	2980	2980	2980	2980	0
178	20240628	165400	27669820	2980	2980	2980	2980	0
179	20240628	165300	27669820	2980	2980	2980	2980	0
180	20240628	165200	27669820	2980	2980	2980	2980	0
181	20240628	165100	27669820	2980	2980	2980	2980	0
182	20240628	165000	27669820	2980	2980	2980	2980	144
183	20240628	164900	27669820	2980	2980	2980	2980	0
184	20240628	164800	27669820	2980	2980	2980	2980	0
185	20240628	164700	27669820	2980	2980	2980	2980	0
186	20240628	164600	27669820	2980	2980	2980	2980	0
187	20240628	164500	27669820	2980	2980	2980	2980	0
188	20240628	164400	27669820	2980	2980	2980	2980	0
189	20240628	164300	27669820	2980	2980	2980	2980	0
190	20240628	164200	27669820	2980	2980	2980	2980	0
191	20240628	164100	27669820	2980	2980	2980	2980	0
192	20240628	164000	27669820	2980	2980	2980	2980	0
193	20240628	163900	27669820	2980	2980	2980	2980	0
194	20240628	163800	27669820	2980	2980	2980	2980	0
195	20240628	163700	27669820	2980	2980	2980	2980	0
196	20240628	163600	27669820	2980	2980	2980	2980	0
197	20240628	163500	27669820	2980	2980	2980	2980	0
198	20240628	163400	27669820	2980	2980	2980	2980	0
199	20240628	163300	27669820	2980	2980	2980	2980	0
200	20240628	163200	27669820	2980	2980	2980	2980	0
201	20240628	163100	27669820	2980	2980	2980	2980	0
202	20240628	163000	27669820	2980	2980	2980	2980	0
203	20240628	162900	27669820	2980	2980	2980	2980	0
204	20240628	162800	27669820	2980	2980	2980	2980	0
205	20240628	162700	27669820	2980	2980	2980	2980	0
206	20240628	162600	27669820	2980	2980	2980	2980	0
207	20240628	162500	27669820	2980	2980	2980	2980	0
208	20240628	162400	27669820	2980	2980	2980	2980	0
209	20240628	162300	27669820	2980	2980	2980	2980	0
210	20240628	162200	27669820	2980	2980	2980	2980	0
211	20240628	162100	27669820	2980	2980	2980	2980	0
212	20240628	162000	27669820	2980	2980	2980	2980	144
213	20240628	161900	27669820	2980	2980	2980	2980	0
214	20240628	161800	27669820	2980	2980	2980	2980	0
215	20240628	161700	27669820	2980	2980	2980	2980	0
216	20240628	161600	27669820	2980	2980	2980	2980	0
217	20240628	161500	27669820	2980	2980	2980	2980	0
218	20240628	161400	27669820	2980	2980	2980	2980	0
219	20240628	161300	27669820	2980	2980	2980	2980	0
220	20240628	161200	27669820	2980	2980	2980	2980	0
221	20240628	161100	27669820	2980	2980	2980	2980	0
222	20240628	161000	27669820	2980	2980	2980	2980	0
223	20240628	160900	27669820	2980	2980	2980	2980	0
224	20240628	160800	27669820	2980	2980	2980	2980	0
225	20240628	160700	27669820	2980	2980	2980	2980	0
226	20240628	160600	27669820	2980	2980	2980	2980	0
227	20240628	160500	27669820	2980	2980	2980	2980	0
228	20240628	160400	27669820	2980	2980	2980	2980	0
229	20240628	160300	27669820	2980	2980	2980	2980	0
230	20240628	160200	27669820	2980	2980	2980	2980	0
231	20240628	160100	27669820	2980	2980	2980	2980	0
232	20240628	160000	27669820	2980	2980	2980	2980	0
233	20240628	155900	27669820	2980	2980	2980	2980	0
234	20240628	155800	27669820	2980	2980	2980	2980	0
235	20240628	155700	27669820	2980	2980	2980	2980	0
236	20240628	155600	27669820	2980	2980	2980	2980	0
237	20240628	155500	27669820	2980	2980	2980	2980	0
238	20240628	155400	27669820	2980	2980	2980	2980	0
239	20240628	155300	27669820	2980	2980	2980	2980	0
240	20240628	155200	27669820	2980	2980	2980	2980	0
241	20240628	155100	27669820	2980	2980	2980	2980	0
242	20240628	155000	27669820	2980	2980	2980	2980	144
243	20240628	154900	27669820	2980	2980	2980	2980	0
244	20240628	154800	27669820	2980	2980	2980	2980	0
245	20240628	154700	27669820	2980	2980	2980	2980	0
246	20240628	154600	27669820	2980	2980	2980	2980	0
247	20240628	154500	27669820	2980	2980	2980	2980	0
248	20240628	154400	27669820	2980	2980	2980	2980	0
249	20240628	154300	27669820	2980	2980	2980	2980	0
250	20240628	154200	27669820	2980	2980	2980	2980	0
251	20240628	154100	27669820	2980	2980	2980	2980	0
252	20240628	154000	27669820	2980	2980	2980	2980	0
253	20240628	153900	27669820	2980	2980	2980	2980	0
254	20240628	153800	27669820	2980	2980	2980	2980	0
255	20240628	153700	27669820	2980	2980	2980	2980	0
256	20240628	153600	27669820	2980	2980	2980	2980	0
257	20240628	153500	27669820	2980	2980	2980	2980	0
258	20240628	153400	27669820	2980	2980	2980	2980	0
259	20240628	153300	27669820	2980	2980	2980	2980	0
260	20240628	153200	27669820	2980	2980	2980	2980	0
261	20240628	153100	27669820	2980	2980	2980	2980	0
262	20240628	153000	27669820	2980	2980	2980	2980	144
263	20240628	152900	27240700	2965	2965	2965	2965	0
264	20240628	152800	27240700	2965	2965	2965	2965	0
265	20240628	152700	27240700	2965	2965	2965	2965	0
266	20240628	152600	27240700	2965	2965	2965	2965	0
267	20240628	152500	27240700	2965	2965	2965	2965	0
268	20240628	152400	27240700	2965	2965	2965	2965	0
269	20240628	152300	27240700	2965	2965	2965	2965	0
270	20240628	152200	27240700	2965	2965	2965	2965	0
271	20240628	152100	27240700	2965	2965	2965	2965	0
272	20240628	152000	27240700	2965	2965	2965	2965	0
273	20240628	151900	27240700	2965	2965	2965	2965	163
274	20240628	151800	26757405	2980	2980	2980	2980	13
275	20240628	151700	26718665	2980	2980	2980	2980	0
276	20240628	151600	26718665	2980	2980	2980	2980	17
277	20240628	151500	26668005	2965	2965	2965	2965	0
278	20240628	151400	26668005	2965	2965	2965	2965	0
279	20240628	151300	26668005	2965	2965	2965	2965	15
280	20240628	151200	26623530	2980	2980	2980	2980	0
281	20240628	151100	26623530	2980	2975	2980	2975	15
282	20240628	151000	26578840	2975	2975	2975	2975	0
283	20240628	150900	26578840	2975	2975	2975	2975	498
284	20240628	150800	25097290	2980	2980	2980	2980	0
285	20240628	150700	25097290	2980	2980	2980	2980	0
286	20240628	150600	25097290	2980	2980	2980	2980	21
287	20240628	150500	25034710	2975	2975	2975	2975	0
288	20240628	150400	25034710	2975	2975	2975	2975	0
289	20240628	150300	25034710	2975	2975	2975	2975	0
290	20240628	150200	25034710	2975	2975	2975	2975	0
291	20240628	150100	25034710	2975	2975	2975	2975	0
292	20240628	150000	25034710	2975	2975	2975	2975	0
293	20240628	145900	25034710	2975	2975	2975	2975	2
294	20240628	145800	25028760	2975	2970	2975	2970	10
295	20240628	145700	24999025	2965	2965	2965	2965	0
296	20240628	145600	24999025	2965	2965	2965	2965	0
297	20240628	145500	24999025	2965	2965	2965	2965	0
298	20240628	145400	24999025	2965	2965	2965	2965	0
299	20240628	145300	24999025	2965	2965	2965	2965	18
300	20240628	145200	24945655	2965	2965	2965	2965	0
301	20240628	145100	24945655	2965	2965	2965	2965	3
302	20240628	145000	24936760	2970	2970	2970	2970	0
303	20240628	144900	24936760	2970	2970	2970	2970	1
304	20240628	144800	24933790	2965	2965	2965	2965	3
305	20240628	144700	24924895	2965	2965	2965	2965	0
306	20240628	144600	24924895	2965	2965	2965	2965	0
307	20240628	144500	24924895	2965	2965	2965	2965	6
308	20240628	144400	24907105	2965	2965	2965	2965	6
309	20240628	144300	24889315	2970	2970	2970	2970	0
310	20240628	144200	24889315	2970	2970	2970	2970	0
311	20240628	144100	24889315	2970	2970	2970	2970	0
312	20240628	144000	24889315	2970	2970	2970	2970	11
313	20240628	143900	24856645	2980	2980	2980	2980	0
314	20240628	143800	24856645	2980	2980	2980	2980	0
315	20240628	143700	24856645	2980	2980	2980	2980	0
316	20240628	143600	24856645	2980	2980	2980	2980	0
317	20240628	143500	24856645	2980	2980	2980	2980	0
318	20240628	143400	24856645	2980	2980	2980	2980	0
319	20240628	143300	24856645	2980	2980	2980	2980	0
320	20240628	143200	24856645	2980	2980	2980	2980	0
321	20240628	143100	24856645	2980	2980	2980	2980	0
322	20240628	143000	24856645	2980	2970	2980	2970	474
323	20240628	142900	23445100	2965	2965	2965	2965	0
324	20240628	142800	23445100	2965	2965	2965	2965	0
325	20240628	142700	23445100	2965	2965	2965	2965	0
326	20240628	142600	23445100	2965	2965	2965	2965	0
327	20240628	142500	23445100	2965	2965	2965	2965	0
328	20240628	142400	23445100	2965	2965	2965	2965	0
329	20240628	142300	23445100	2965	2965	2965	2965	0
330	20240628	142200	23445100	2965	2965	2965	2965	0
331	20240628	142100	23445100	2965	2965	2965	2965	0
332	20240628	142000	23445100	2965	2965	2965	2965	30
333	20240628	141900	23356150	2970	2970	2970	2970	0
334	20240628	141800	23356150	2970	2970	2970	2970	0
335	20240628	141700	23356150	2970	2970	2970	2970	0
336	20240628	141600	23356150	2970	2965	2970	2965	5
337	20240628	141500	23341320	2970	2970	2970	2970	0
338	20240628	141400	23341320	2970	2970	2970	2970	0
339	20240628	141300	23341320	2970	2970	2970	2970	0
340	20240628	141200	23341320	2970	2970	2970	2970	0
341	20240628	141100	23341320	2970	2970	2970	2970	64
342	20240628	141000	23151240	2975	2975	2975	2975	0
343	20240628	140900	23151240	2975	2975	2975	2975	0
344	20240628	140800	23151240	2975	2975	2975	2975	0
345	20240628	140700	23151240	2975	2975	2975	2975	0
346	20240628	140600	23151240	2975	2965	2975	2965	104
347	20240628	140500	22842240	2965	2965	2965	2965	225
348	20240628	140400	22175115	2965	2965	2965	2965	0
349	20240628	140300	22175115	2965	2965	2965	2965	0
350	20240628	140200	22175115	2965	2965	2965	2965	0
351	20240628	140100	22175115	2965	2965	2965	2965	0
352	20240628	140000	22175115	2965	2965	2965	2965	30
353	20240628	135900	22086165	2975	2975	2975	2975	0
354	20240628	135800	22086165	2975	2975	2975	2975	0
355	20240628	135700	22086165	2975	2975	2975	2975	0
356	20240628	135600	22086165	2975	2975	2975	2975	0
357	20240628	135500	22086165	2975	2975	2975	2975	0
358	20240628	135400	22086165	2975	2975	2975	2975	0
359	20240628	135300	22086165	2975	2975	2975	2975	0
360	20240628	135200	22086165	2975	2975	2975	2975	0
361	20240628	135100	22086165	2975	2975	2975	2975	0
362	20240628	135000	22086165	2975	2975	2975	2975	0
363	20240628	134900	22086165	2975	2975	2975	2975	0
364	20240628	134800	22086165	2975	2975	2975	2975	0
365	20240628	134700	22086165	2975	2975	2975	2975	0
366	20240628	134600	22086165	2975	2975	2975	2975	20
367	20240628	134500	22026665	2965	2965	2965	2965	0
368	20240628	134400	22026665	2965	2965	2965	2965	0
369	20240628	134300	22026665	2965	2965	2965	2965	120
370	20240628	134200	21670865	2965	2965	2965	2965	0
371	20240628	134100	21670865	2965	2965	2965	2965	0
372	20240628	134000	21670865	2965	2965	2965	2965	30
373	20240628	133900	21581915	2965	2965	2965	2965	0
374	20240628	133800	21581915	2965	2965	2965	2965	0
375	20240628	133700	21581915	2965	2965	2965	2965	0
376	20240628	133600	21581915	2965	2965	2965	2965	0
377	20240628	133500	21581915	2965	2965	2965	2965	0
378	20240628	133400	21581915	2965	2965	2965	2965	0
379	20240628	133300	21581915	2965	2965	2965	2965	0
380	20240628	133200	21581915	2965	2965	2965	2965	0
381	20240628	133100	21581915	2965	2965	2965	2965	0
382	20240628	133000	21581915	2965	2965	2965	2965	0
383	20240628	132900	21581915	2965	2965	2965	2965	0
384	20240628	132800	21581915	2965	2965	2965	2965	25
385	20240628	132700	21507790	2965	2965	2965	2965	0
386	20240628	132600	21507790	2965	2965	2965	2965	0
387	20240628	132500	21507790	2965	2965	2965	2965	0
388	20240628	132400	21507790	2965	2965	2965	2965	0
389	20240628	132300	21507790	2965	2965	2965	2965	0
390	20240628	132200	21507790	2965	2965	2965	2965	0
391	20240628	132100	21507790	2965	2965	2965	2965	0
392	20240628	132000	21507790	2965	2965	2965	2965	30
393	20240628	131900	21418840	2965	2965	2965	2965	0
394	20240628	131800	21418840	2965	2965	2965	2965	0
395	20240628	131700	21418840	2965	2965	2965	2965	0
396	20240628	131600	21418840	2965	2965	2965	2965	0
397	20240628	131500	21418840	2965	2965	2965	2965	0
398	20240628	131400	21418840	2965	2965	2965	2965	62
399	20240628	131300	21235010	2965	2965	2965	2965	0
400	20240628	131200	21235010	2965	2965	2965	2965	3
401	20240628	131100	21226115	2980	2980	2980	2980	0
402	20240628	131000	21226115	2980	2980	2980	2980	0
403	20240628	130900	21226115	2980	2980	2980	2980	0
404	20240628	130800	21226115	2980	2980	2980	2980	0
405	20240628	130700	21226115	2980	2980	2980	2980	0
406	20240628	130600	21226115	2980	2975	2980	2975	12
407	20240628	130500	21190390	2980	2980	2980	2980	0
408	20240628	130400	21190390	2980	2980	2980	2980	0
409	20240628	130300	21190390	2980	2980	2980	2980	2
410	20240628	130200	21184430	2980	2980	2980	2980	10
411	20240628	130100	21154630	2965	2965	2965	2965	0
412	20240628	130000	21154630	2965	2965	2965	2965	33
413	20240628	125900	21056785	2980	2980	2980	2980	4
414	20240628	125800	21044865	2980	2980	2980	2980	33
415	20240628	125700	20946525	2980	2980	2980	2980	0
416	20240628	125600	20946525	2980	2980	2980	2980	0
417	20240628	125500	20946525	2980	2980	2980	2980	0
418	20240628	125400	20946525	2980	2980	2980	2980	139
419	20240628	125300	20532305	2980	2975	2980	2975	51
420	20240628	125200	20380535	2975	2975	2975	2975	0
421	20240628	125100	20380535	2975	2975	2975	2975	0
422	20240628	125000	20380535	2975	2975	2975	2975	0
423	20240628	124900	20380535	2975	2975	2975	2975	64
424	20240628	124800	20190135	2965	2965	2965	2965	0
425	20240628	124700	20190135	2965	2965	2965	2965	0
426	20240628	124600	20190135	2965	2965	2965	2965	0
427	20240628	124500	20190135	2965	2965	2965	2965	0
428	20240628	124400	20190135	2965	2965	2965	2965	0
429	20240628	124300	20190135	2965	2965	2965	2965	0
430	20240628	124200	20190135	2965	2965	2965	2965	0
431	20240628	124100	20190135	2965	2965	2965	2965	0
432	20240628	124000	20190135	2965	2965	2965	2965	30
433	20240628	123900	20101185	2970	2970	2970	2970	0
434	20240628	123800	20101185	2970	2970	2970	2970	0
435	20240628	123700	20101185	2970	2970	2970	2970	0
436	20240628	123600	20101185	2970	2970	2970	2970	0
437	20240628	123500	20101185	2970	2975	2975	2970	20
438	20240628	123400	20041735	2975	2975	2975	2975	0
439	20240628	123300	20041735	2975	2975	2975	2975	0
440	20240628	123200	20041735	2975	2975	2975	2975	0
441	20240628	123100	20041735	2975	2975	2975	2975	1
442	20240628	123000	20038760	2975	2975	2975	2975	0
443	20240628	122900	20038760	2975	2975	2975	2975	2
444	20240628	122800	20032810	2960	2960	2960	2960	0
445	20240628	122700	20032810	2960	2960	2960	2960	0
446	20240628	122600	20032810	2960	2960	2960	2960	0
447	20240628	122500	20032810	2960	2960	2960	2960	0
448	20240628	122400	20032810	2960	2960	2960	2960	0
449	20240628	122300	20032810	2960	2960	2960	2960	0
450	20240628	122200	20032810	2960	2960	2960	2960	34
451	20240628	122100	19932170	2965	2970	2970	2965	1072
452	20240628	122000	16753330	2970	2970	2970	2970	30
453	20240628	121900	16664230	2970	2970	2970	2970	13
454	20240628	121800	16625620	2970	2970	2970	2970	0
455	20240628	121700	16625620	2970	2970	2970	2970	0
456	20240628	121600	16625620	2970	2970	2970	2970	0
457	20240628	121500	16625620	2970	2970	2970	2970	0
458	20240628	121400	16625620	2970	2970	2970	2970	0
459	20240628	121300	16625620	2970	2970	2970	2970	30
460	20240628	121200	16536520	2965	2965	2965	2965	0
461	20240628	121100	16536520	2965	2965	2965	2965	4
462	20240628	121000	16524660	2970	2970	2970	2970	0
463	20240628	120900	16524660	2970	2970	2970	2970	22
464	20240628	120800	16459320	2965	2965	2965	2965	100
465	20240628	120700	16162820	2970	2970	2970	2970	0
466	20240628	120600	16162820	2970	2970	2970	2970	0
467	20240628	120500	16162820	2970	2965	2970	2965	104
468	20240628	120400	15854200	2965	2965	2965	2965	0
469	20240628	120300	15854200	2965	2965	2965	2965	20
470	20240628	120200	15794900	2965	2965	2965	2965	0
471	20240628	120100	15794900	2965	2965	2965	2965	0
472	20240628	120000	15794900	2965	2965	2965	2965	831
473	20240628	115900	13330985	2965	2965	2965	2965	0
474	20240628	115800	13330985	2965	2965	2965	2965	0
475	20240628	115700	13330985	2965	2965	2965	2965	0
476	20240628	115600	13330985	2965	2965	2965	2965	0
477	20240628	115500	13330985	2965	2965	2965	2965	50
478	20240628	115400	13182735	2970	2970	2970	2970	10
479	20240628	115300	13153035	2970	2970	2970	2970	0
480	20240628	115200	13153035	2970	2970	2970	2970	0
481	20240628	115100	13153035	2970	2970	2970	2970	0
482	20240628	115000	13153035	2970	2970	2970	2970	0
483	20240628	114900	13153035	2970	2970	2970	2970	0
484	20240628	114800	13153035	2970	2970	2970	2970	0
485	20240628	114700	13153035	2970	2970	2970	2970	0
486	20240628	114600	13153035	2970	2970	2970	2970	68
487	20240628	114500	12951075	2970	2970	2970	2970	0
488	20240628	114400	12951075	2970	2970	2970	2970	0
489	20240628	114300	12951075	2970	2970	2970	2970	0
490	20240628	114200	12951075	2970	2970	2970	2970	0
491	20240628	114100	12951075	2970	2970	2970	2970	18
492	20240628	114000	12897615	2965	2965	2965	2965	30
493	20240628	113900	12808665	2970	2970	2970	2970	9
494	20240628	113800	12781935	2970	2970	2970	2970	0
495	20240628	113700	12781935	2970	2970	2970	2970	0
496	20240628	113600	12781935	2970	2970	2970	2970	0
497	20240628	113500	12781935	2970	2970	2970	2970	0
498	20240628	113400	12781935	2970	2970	2970	2970	0
499	20240628	113300	12781935	2970	2970	2970	2970	0
500	20240628	113200	12781935	2970	2970	2970	2970	0
501	20240628	113100	12781935	2970	2970	2970	2970	0
502	20240628	113000	12781935	2970	2970	2970	2970	0
503	20240628	112900	12781935	2970	2970	2970	2970	0
504	20240628	112800	12781935	2970	2970	2970	2970	0
505	20240628	112700	12781935	2970	2970	2970	2970	0
506	20240628	112600	12781935	2970	2970	2970	2970	0
507	20240628	112500	12781935	2970	2970	2970	2970	12
508	20240628	112400	12746295	2970	2970	2970	2970	0
509	20240628	112300	12746295	2970	2970	2970	2970	0
510	20240628	112200	12746295	2970	2970	2970	2970	0
511	20240628	112100	12746295	2970	2970	2970	2970	0
512	20240628	112000	12746295	2970	2965	2970	2965	36
513	20240628	111900	12639525	2970	2970	2970	2970	0
514	20240628	111800	12639525	2970	2970	2970	2970	0
515	20240628	111700	12639525	2970	2970	2970	2970	0
516	20240628	111600	12639525	2970	2970	2970	2970	0
517	20240628	111500	12639525	2970	2970	2970	2970	84
518	20240628	111400	12390045	2965	2965	2965	2965	0
519	20240628	111300	12390045	2965	2965	2965	2965	0
520	20240628	111200	12390045	2965	2965	2965	2965	0
521	20240628	111100	12390045	2965	2965	2965	2965	0
522	20240628	111000	12390045	2965	2965	2965	2965	0
523	20240628	110900	12390045	2965	2965	2965	2965	0
524	20240628	110800	12390045	2965	2965	2965	2965	0
525	20240628	110700	12390045	2965	2965	2965	2965	0
526	20240628	110600	12390045	2965	2965	2965	2965	0
527	20240628	110500	12390045	2965	2965	2965	2965	0
528	20240628	110400	12390045	2965	2965	2965	2965	0
529	20240628	110300	12390045	2965	2965	2965	2965	0
530	20240628	110200	12390045	2965	2965	2965	2965	0
531	20240628	110100	12390045	2965	2965	2965	2965	0
532	20240628	110000	12390045	2965	2965	2965	2965	31
533	20240628	105900	12298130	2965	2965	2965	2965	0
534	20240628	105800	12298130	2965	2965	2965	2965	0
535	20240628	105700	12298130	2965	2965	2965	2965	0
536	20240628	105600	12298130	2965	2965	2965	2965	0
537	20240628	105500	12298130	2965	2965	2965	2965	167
538	20240628	105400	11802975	2970	2970	2970	2970	0
539	20240628	105300	11802975	2970	2970	2970	2970	0
540	20240628	105200	11802975	2970	2970	2970	2970	129
541	20240628	105100	11419845	2970	2970	2970	2970	0
542	20240628	105000	11419845	2970	2970	2970	2970	0
543	20240628	104900	11419845	2970	2970	2970	2970	0
544	20240628	104800	11419845	2970	2970	2970	2970	0
545	20240628	104700	11419845	2970	2970	2970	2970	0
546	20240628	104600	11419845	2970	2970	2970	2970	0
547	20240628	104500	11419845	2970	2970	2970	2970	0
548	20240628	104400	11419845	2970	2970	2970	2970	0
549	20240628	104300	11419845	2970	2970	2970	2970	0
550	20240628	104200	11419845	2970	2970	2970	2970	0
551	20240628	104100	11419845	2970	2970	2970	2970	0
552	20240628	104000	11419845	2970	2970	2970	2970	201
553	20240628	103900	10822875	2970	2970	2970	2970	0
554	20240628	103800	10822875	2970	2970	2970	2970	1
555	20240628	103700	10819905	2970	2970	2970	2970	0
556	20240628	103600	10819905	2970	2970	2970	2970	0
557	20240628	103500	10819905	2970	2970	2970	2970	0
558	20240628	103400	10819905	2970	2970	2970	2970	0
559	20240628	103300	10819905	2970	2970	2970	2970	0
560	20240628	103200	10819905	2970	2970	2970	2970	0
561	20240628	103100	10819905	2970	2970	2970	2970	0
562	20240628	103000	10819905	2970	2970	2970	2970	0
563	20240628	102900	10819905	2970	2970	2970	2970	0
564	20240628	102800	10819905	2970	2970	2970	2970	0
565	20240628	102700	10819905	2970	2970	2970	2970	0
566	20240628	102600	10819905	2970	2970	2970	2970	0
567	20240628	102500	10819905	2970	2970	2970	2970	0
568	20240628	102400	10819905	2970	2970	2970	2970	0
569	20240628	102300	10819905	2970	2970	2970	2970	0
570	20240628	102200	10819905	2970	2970	2970	2970	0
571	20240628	102100	10819905	2970	2970	2970	2970	0
572	20240628	102000	10819905	2970	2970	2970	2970	31
573	20240628	101900	10727835	2965	2965	2965	2965	0
574	20240628	101800	10727835	2965	2965	2965	2965	0
575	20240628	101700	10727835	2965	2965	2965	2965	107
576	20240628	101600	10410580	2975	2975	2975	2975	100
577	20240628	101500	10113080	2975	2975	2975	2975	0
578	20240628	101400	10113080	2975	2975	2975	2975	0
579	20240628	101300	10113080	2975	2975	2975	2975	0
580	20240628	101200	10113080	2975	2975	2975	2975	100
581	20240628	101100	9815580	2975	2975	2975	2975	0
582	20240628	101000	9815580	2975	2975	2975	2975	0
583	20240628	100900	9815580	2975	2975	2975	2975	0
584	20240628	100800	9815580	2975	2975	2975	2975	0
585	20240628	100700	9815580	2975	2975	2975	2975	0
586	20240628	100600	9815580	2975	2975	2975	2975	0
587	20240628	100500	9815580	2975	2975	2975	2975	3
588	20240628	100400	9806655	2975	2975	2975	2975	0
589	20240628	100300	9806655	2975	2975	2975	2975	16
590	20240628	100200	9759055	2970	2970	2970	2970	0
591	20240628	100100	9759055	2970	2970	2970	2970	0
592	20240628	100000	9759055	2970	2970	2970	2970	31
593	20240628	095900	9666985	2975	2975	2975	2975	0
594	20240628	095800	9666985	2975	2975	2975	2975	20
595	20240628	095700	9607485	2975	2975	2975	2975	0
596	20240628	095600	9607485	2975	2975	2975	2975	0
597	20240628	095500	9607485	2975	2975	2975	2975	0
598	20240628	095400	9607485	2975	2975	2975	2975	0
599	20240628	095300	9607485	2975	2975	2975	2975	0
600	20240628	095200	9607485	2975	2975	2975	2975	2
601	20240628	095100	9601535	2970	2970	2970	2970	3
602	20240628	095000	9592625	2970	2970	2970	2970	0
603	20240628	094900	9592625	2970	2970	2970	2970	0
604	20240628	094800	9592625	2970	2970	2970	2970	1
605	20240628	094700	9589655	2970	2970	2970	2970	0
606	20240628	094600	9589655	2970	2970	2970	2970	2
607	20240628	094500	9583715	2970	2970	2970	2970	0
608	20240628	094400	9583715	2970	2970	2970	2970	91
609	20240628	094300	9313445	2965	2965	2965	2965	0
610	20240628	094200	9313445	2965	2965	2965	2965	0
611	20240628	094100	9313445	2965	2965	2965	2965	3
612	20240628	094000	9304550	2965	2965	2965	2965	31
613	20240628	093900	9212635	2970	2970	2970	2970	10
614	20240628	093800	9182935	2970	2970	2970	2970	13
615	20240628	093700	9144325	2965	2965	2965	2965	0
616	20240628	093600	9144325	2965	2965	2965	2965	0
617	20240628	093500	9144325	2965	2965	2965	2965	0
618	20240628	093400	9144325	2965	2965	2965	2965	0
619	20240628	093300	9144325	2965	2965	2965	2965	0
620	20240628	093200	9144325	2965	2965	2965	2965	0
621	20240628	093100	9144325	2965	2965	2965	2965	0
622	20240628	093000	9144325	2965	2965	2965	2965	0
623	20240628	092900	9144325	2965	2965	2965	2965	0
624	20240628	092800	9144325	2965	2965	2965	2965	0
625	20240628	092700	9144325	2965	2965	2965	2965	0
626	20240628	092600	9144325	2965	2965	2965	2965	0
627	20240628	092500	9144325	2965	2965	2965	2965	0
628	20240628	092400	9144325	2965	2965	2965	2965	0
629	20240628	092300	9144325	2965	2965	2965	2965	0
630	20240628	092200	9144325	2965	2965	2965	2965	0
631	20240628	092100	9144325	2965	2965	2965	2965	0
632	20240628	092000	9144325	2965	2965	2965	2965	31
633	20240628	091900	9052410	2965	2965	2965	2965	0
634	20240628	091800	9052410	2965	2965	2965	2965	1
635	20240628	091700	9049445	2965	2965	2965	2965	19
636	20240628	091600	8993110	2975	2975	2975	2975	0
637	20240628	091500	8993110	2975	2970	2975	2965	12
638	20240628	091400	8957505	2965	2965	2965	2965	0
639	20240628	091300	8957505	2965	2965	2965	2965	0
640	20240628	091200	8957505	2965	2965	2965	2965	0
641	20240628	091100	8957505	2965	2965	2965	2965	0
642	20240628	091000	8957505	2965	2965	2965	2965	0
643	20240628	090900	8957505	2965	2965	2965	2965	0
644	20240628	090800	8957505	2965	2965	2965	2965	0
645	20240628	090700	8957505	2965	2965	2965	2965	0
646	20240628	090600	8957505	2965	2965	2965	2965	0
647	20240628	090500	8957505	2965	2965	2965	2965	0
648	20240628	090400	8957505	2965	2965	2965	2965	0
649	20240628	090300	8957505	2965	2965	2965	2965	0
650	20240628	090200	8957505	2965	2965	2965	2965	2000
651	20240628	090100	3027505	2970	2970	2970	2970	0
652	20240628	090000	3027505	2970	2965	2970	2965	795