KissMeData/041960/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	192800	246602770	4130	4130	4130	4130	4167
3	20240628	192700	246602770	4130	4130	4130	4130	0
4	20240628	192600	246602770	4130	4130	4130	4130	0
5	20240628	192500	246602770	4130	4130	4130	4130	0
6	20240628	192400	246602770	4130	4130	4130	4130	0
7	20240628	192300	246602770	4130	4130	4130	4130	0
8	20240628	192200	246602770	4130	4130	4130	4130	0
9	20240628	192100	246602770	4130	4130	4130	4130	0
10	20240628	192000	246602770	4130	4130	4130	4130	0
11	20240628	191900	246602770	4130	4130	4130	4130	0
12	20240628	191800	246602770	4130	4130	4130	4130	0
13	20240628	191700	246602770	4130	4130	4130	4130	0
14	20240628	191600	246602770	4130	4130	4130	4130	0
15	20240628	191500	246602770	4130	4130	4130	4130	0
16	20240628	191400	246602770	4130	4130	4130	4130	0
17	20240628	191300	246602770	4130	4130	4130	4130	0
18	20240628	191200	246602770	4130	4130	4130	4130	0
19	20240628	191100	246602770	4130	4130	4130	4130	0
20	20240628	191000	246602770	4130	4130	4130	4130	0
21	20240628	190900	246602770	4130	4130	4130	4130	0
22	20240628	190800	246602770	4130	4130	4130	4130	0
23	20240628	190700	246602770	4130	4130	4130	4130	0
24	20240628	190600	246602770	4130	4130	4130	4130	0
25	20240628	190500	246602770	4130	4130	4130	4130	0
26	20240628	190400	246602770	4130	4130	4130	4130	0
27	20240628	190300	246602770	4130	4130	4130	4130	0
28	20240628	190200	246602770	4130	4130	4130	4130	0
29	20240628	190100	246602770	4130	4130	4130	4130	0
30	20240628	190000	246602770	4130	4130	4130	4130	0
31	20240628	185900	246602770	4130	4130	4130	4130	0
32	20240628	185800	246602770	4130	4130	4130	4130	4167
33	20240628	185700	246602770	4130	4130	4130	4130	0
34	20240628	185600	246602770	4130	4130	4130	4130	0
35	20240628	185500	246602770	4130	4130	4130	4130	0
36	20240628	185400	246602770	4130	4130	4130	4130	0
37	20240628	185300	246602770	4130	4130	4130	4130	0
38	20240628	185200	246602770	4130	4130	4130	4130	0
39	20240628	185100	246602770	4130	4130	4130	4130	0
40	20240628	185000	246602770	4130	4130	4130	4130	0
41	20240628	184900	246602770	4130	4130	4130	4130	0
42	20240628	184800	246602770	4130	4130	4130	4130	0
43	20240628	184700	246602770	4130	4130	4130	4130	0
44	20240628	184600	246602770	4130	4130	4130	4130	0
45	20240628	184500	246602770	4130	4130	4130	4130	0
46	20240628	184400	246602770	4130	4130	4130	4130	0
47	20240628	184300	246602770	4130	4130	4130	4130	0
48	20240628	184200	246602770	4130	4130	4130	4130	0
49	20240628	184100	246602770	4130	4130	4130	4130	0
50	20240628	184000	246602770	4130	4130	4130	4130	0
51	20240628	183900	246602770	4130	4130	4130	4130	0
52	20240628	183800	246602770	4130	4130	4130	4130	0
53	20240628	183700	246602770	4130	4130	4130	4130	0
54	20240628	183600	246602770	4130	4130	4130	4130	0
55	20240628	183500	246602770	4130	4130	4130	4130	0
56	20240628	183400	246602770	4130	4130	4130	4130	0
57	20240628	183300	246602770	4130	4130	4130	4130	0
58	20240628	183200	246602770	4130	4130	4130	4130	0
59	20240628	183100	246602770	4130	4130	4130	4130	0
60	20240628	183000	246602770	4130	4130	4130	4130	0
61	20240628	182900	246602770	4130	4130	4130	4130	0
62	20240628	182800	246602770	4130	4130	4130	4130	4167
63	20240628	182700	246602770	4130	4130	4130	4130	0
64	20240628	182600	246602770	4130	4130	4130	4130	0
65	20240628	182500	246602770	4130	4130	4130	4130	0
66	20240628	182400	246602770	4130	4130	4130	4130	0
67	20240628	182300	246602770	4130	4130	4130	4130	0
68	20240628	182200	246602770	4130	4130	4130	4130	0
69	20240628	182100	246602770	4130	4130	4130	4130	0
70	20240628	182000	246602770	4130	4130	4130	4130	0
71	20240628	181900	246602770	4130	4130	4130	4130	0
72	20240628	181800	246602770	4130	4130	4130	4130	0
73	20240628	181700	246602770	4130	4130	4130	4130	0
74	20240628	181600	246602770	4130	4130	4130	4130	0
75	20240628	181500	246602770	4130	4130	4130	4130	0
76	20240628	181400	246602770	4130	4130	4130	4130	0
77	20240628	181300	246602770	4130	4130	4130	4130	0
78	20240628	181200	246602770	4130	4130	4130	4130	0
79	20240628	181100	246602770	4130	4130	4130	4130	0
80	20240628	181000	246602770	4130	4130	4130	4130	0
81	20240628	180900	246602770	4130	4130	4130	4130	0
82	20240628	180800	246602770	4130	4130	4130	4130	0
83	20240628	180700	246602770	4130	4130	4130	4130	0
84	20240628	180600	246602770	4130	4130	4130	4130	0
85	20240628	180500	246602770	4130	4130	4130	4130	0
86	20240628	180400	246602770	4130	4130	4130	4130	0
87	20240628	180300	246602770	4130	4130	4130	4130	0
88	20240628	180200	246602770	4130	4130	4130	4130	0
89	20240628	180100	246602770	4130	4130	4130	4130	0
90	20240628	180000	246602770	4130	4130	4130	4130	0
91	20240628	175900	246602770	4130	4130	4130	4130	0
92	20240628	175800	246602770	4130	4130	4130	4130	4167
93	20240628	175700	246602770	4130	4130	4130	4130	0
94	20240628	175600	246602770	4130	4130	4130	4130	0
95	20240628	175500	246602770	4130	4130	4130	4130	0
96	20240628	175400	246602770	4130	4130	4130	4130	0
97	20240628	175300	246602770	4130	4130	4130	4130	0
98	20240628	175200	246602770	4130	4130	4130	4130	0
99	20240628	175100	246602770	4130	4130	4130	4130	0
100	20240628	175000	246602770	4130	4130	4130	4130	0
101	20240628	174900	246602770	4130	4130	4130	4130	0
102	20240628	174800	246602770	4130	4130	4130	4130	0
103	20240628	174700	246602770	4130	4130	4130	4130	0
104	20240628	174600	246602770	4130	4130	4130	4130	0
105	20240628	174500	246602770	4130	4130	4130	4130	0
106	20240628	174400	246602770	4130	4130	4130	4130	0
107	20240628	174300	246602770	4130	4130	4130	4130	0
108	20240628	174200	246602770	4130	4130	4130	4130	0
109	20240628	174100	246602770	4130	4130	4130	4130	0
110	20240628	174000	246602770	4130	4130	4130	4130	0
111	20240628	173900	246602770	4130	4130	4130	4130	0
112	20240628	173800	246602770	4130	4130	4130	4130	0
113	20240628	173700	246602770	4130	4130	4130	4130	0
114	20240628	173600	246602770	4130	4130	4130	4130	0
115	20240628	173500	246602770	4130	4130	4130	4130	0
116	20240628	173400	246602770	4130	4130	4130	4130	0
117	20240628	173300	246602770	4130	4130	4130	4130	0
118	20240628	173200	246602770	4130	4130	4130	4130	0
119	20240628	173100	246602770	4130	4130	4130	4130	0
120	20240628	173000	246602770	4130	4130	4130	4130	0
121	20240628	172900	246602770	4130	4130	4130	4130	0
122	20240628	172800	246602770	4130	4130	4130	4130	4167
123	20240628	172700	246602770	4130	4130	4130	4130	0
124	20240628	172600	246602770	4130	4130	4130	4130	0
125	20240628	172500	246602770	4130	4130	4130	4130	0
126	20240628	172400	246602770	4130	4130	4130	4130	0
127	20240628	172300	246602770	4130	4130	4130	4130	0
128	20240628	172200	246602770	4130	4130	4130	4130	0
129	20240628	172100	246602770	4130	4130	4130	4130	0
130	20240628	172000	246602770	4130	4130	4130	4130	0
131	20240628	171900	246602770	4130	4130	4130	4130	0
132	20240628	171800	246602770	4130	4130	4130	4130	0
133	20240628	171700	246602770	4130	4130	4130	4130	0
134	20240628	171600	246602770	4130	4130	4130	4130	0
135	20240628	171500	246602770	4130	4130	4130	4130	0
136	20240628	171400	246602770	4130	4130	4130	4130	0
137	20240628	171300	246602770	4130	4130	4130	4130	0
138	20240628	171200	246602770	4130	4130	4130	4130	0
139	20240628	171100	246602770	4130	4130	4130	4130	0
140	20240628	171000	246602770	4130	4130	4130	4130	0
141	20240628	170900	246602770	4130	4130	4130	4130	0
142	20240628	170800	246602770	4130	4130	4130	4130	0
143	20240628	170700	246602770	4130	4130	4130	4130	0
144	20240628	170600	246602770	4130	4130	4130	4130	0
145	20240628	170500	246602770	4130	4130	4130	4130	0
146	20240628	170400	246602770	4130	4130	4130	4130	0
147	20240628	170300	246602770	4130	4130	4130	4130	0
148	20240628	170200	246602770	4130	4130	4130	4130	0
149	20240628	170100	246602770	4130	4130	4130	4130	0
150	20240628	170000	246602770	4130	4130	4130	4130	0
151	20240628	165900	246602770	4130	4130	4130	4130	0
152	20240628	165800	246602770	4130	4130	4130	4130	4167
153	20240628	165700	246602770	4130	4130	4130	4130	0
154	20240628	165600	246602770	4130	4130	4130	4130	0
155	20240628	165500	246602770	4130	4130	4130	4130	0
156	20240628	165400	246602770	4130	4130	4130	4130	0
157	20240628	165300	246602770	4130	4130	4130	4130	0
158	20240628	165200	246602770	4130	4130	4130	4130	0
159	20240628	165100	246602770	4130	4130	4130	4130	0
160	20240628	165000	246602770	4130	4130	4130	4130	0
161	20240628	164900	246602770	4130	4130	4130	4130	0
162	20240628	164800	246602770	4130	4130	4130	4130	0
163	20240628	164700	246602770	4130	4130	4130	4130	0
164	20240628	164600	246602770	4130	4130	4130	4130	0
165	20240628	164500	246602770	4130	4130	4130	4130	0
166	20240628	164400	246602770	4130	4130	4130	4130	0
167	20240628	164300	246602770	4130	4130	4130	4130	0
168	20240628	164200	246602770	4130	4130	4130	4130	0
169	20240628	164100	246602770	4130	4130	4130	4130	0
170	20240628	164000	246602770	4130	4130	4130	4130	0
171	20240628	163900	246602770	4130	4130	4130	4130	0
172	20240628	163800	246602770	4130	4130	4130	4130	0
173	20240628	163700	246602770	4130	4130	4130	4130	0
174	20240628	163600	246602770	4130	4130	4130	4130	0
175	20240628	163500	246602770	4130	4130	4130	4130	0
176	20240628	163400	246602770	4130	4130	4130	4130	0
177	20240628	163300	246602770	4130	4130	4130	4130	0
178	20240628	163200	246602770	4130	4130	4130	4130	0
179	20240628	163100	246602770	4130	4130	4130	4130	0
180	20240628	163000	246602770	4130	4130	4130	4130	0
181	20240628	162900	246602770	4130	4130	4130	4130	0
182	20240628	162800	246602770	4130	4130	4130	4130	4167
183	20240628	162700	246602770	4130	4130	4130	4130	0
184	20240628	162600	246602770	4130	4130	4130	4130	0
185	20240628	162500	246602770	4130	4130	4130	4130	0
186	20240628	162400	246602770	4130	4130	4130	4130	0
187	20240628	162300	246602770	4130	4130	4130	4130	0
188	20240628	162200	246602770	4130	4130	4130	4130	0
189	20240628	162100	246602770	4130	4130	4130	4130	0
190	20240628	162000	246602770	4130	4130	4130	4130	0
191	20240628	161900	246602770	4130	4130	4130	4130	0
192	20240628	161800	246602770	4130	4130	4130	4130	0
193	20240628	161700	246602770	4130	4130	4130	4130	0
194	20240628	161600	246602770	4130	4130	4130	4130	0
195	20240628	161500	246602770	4130	4130	4130	4130	0
196	20240628	161400	246602770	4130	4130	4130	4130	0
197	20240628	161300	246602770	4130	4130	4130	4130	0
198	20240628	161200	246602770	4130	4130	4130	4130	0
199	20240628	161100	246602770	4130	4130	4130	4130	0
200	20240628	161000	246602770	4130	4130	4130	4130	0
201	20240628	160900	246602770	4130	4130	4130	4130	0
202	20240628	160800	246602770	4130	4130	4130	4130	0
203	20240628	160700	246602770	4130	4130	4130	4130	0
204	20240628	160600	246602770	4130	4130	4130	4130	0
205	20240628	160500	246602770	4130	4130	4130	4130	0
206	20240628	160400	246602770	4130	4130	4130	4130	0
207	20240628	160300	246602770	4130	4130	4130	4130	0
208	20240628	160200	246602770	4130	4130	4130	4130	0
209	20240628	160100	246602770	4130	4130	4130	4130	0
210	20240628	160000	246602770	4130	4130	4130	4130	0
211	20240628	155900	246602770	4130	4130	4130	4130	0
212	20240628	155800	246602770	4130	4130	4130	4130	4167
213	20240628	155700	246602770	4130	4130	4130	4130	0
214	20240628	155600	246602770	4130	4130	4130	4130	0
215	20240628	155500	246602770	4130	4130	4130	4130	0
216	20240628	155400	246602770	4130	4130	4130	4130	0
217	20240628	155300	246602770	4130	4130	4130	4130	0
218	20240628	155200	246602770	4130	4130	4130	4130	0
219	20240628	155100	246602770	4130	4130	4130	4130	0
220	20240628	155000	246602770	4130	4130	4130	4130	0
221	20240628	154900	246602770	4130	4130	4130	4130	0
222	20240628	154800	246602770	4130	4130	4130	4130	0
223	20240628	154700	246602770	4130	4130	4130	4130	0
224	20240628	154600	246602770	4130	4130	4130	4130	0
225	20240628	154500	246602770	4130	4130	4130	4130	0
226	20240628	154400	246602770	4130	4130	4130	4130	0
227	20240628	154300	246602770	4130	4130	4130	4130	0
228	20240628	154200	246602770	4130	4130	4130	4130	0
229	20240628	154100	246602770	4130	4130	4130	4130	0
230	20240628	154000	246602770	4130	4130	4130	4130	0
231	20240628	153900	246602770	4130	4130	4130	4130	0
232	20240628	153800	246602770	4130	4130	4130	4130	0
233	20240628	153700	246602770	4130	4130	4130	4130	0
234	20240628	153600	246602770	4130	4130	4130	4130	0
235	20240628	153500	246602770	4130	4130	4130	4130	0
236	20240628	153400	246602770	4130	4130	4130	4130	0
237	20240628	153300	246602770	4130	4130	4130	4130	0
238	20240628	153200	246602770	4130	4130	4130	4130	0
239	20240628	153100	246602770	4130	4130	4130	4130	0
240	20240628	153000	246602770	4130	4130	4130	4130	4167
241	20240628	152900	229393060	4130	4130	4130	4130	0
242	20240628	152800	229393060	4130	4130	4130	4130	0
243	20240628	152700	229393060	4130	4130	4130	4130	0
244	20240628	152600	229393060	4130	4130	4130	4130	0
245	20240628	152500	229393060	4130	4130	4130	4130	0
246	20240628	152400	229393060	4130	4130	4130	4130	0
247	20240628	152300	229393060	4130	4130	4130	4130	0
248	20240628	152200	229393060	4130	4130	4130	4130	0
249	20240628	152100	229393060	4130	4130	4130	4130	0
250	20240628	152000	229393060	4130	4130	4130	4130	0
251	20240628	151900	229393060	4130	4130	4130	4130	158
252	20240628	151800	228740520	4130	4130	4130	4130	4
253	20240628	151700	228724000	4135	4135	4135	4130	44
254	20240628	151600	228542175	4130	4130	4135	4130	1274
255	20240628	151500	223280435	4135	4135	4135	4135	342
256	20240628	151400	221866265	4135	4135	4135	4135	0
257	20240628	151300	221866265	4135	4135	4135	4135	19
258	20240628	151200	221787700	4135	4130	4135	4130	1259
259	20240628	151100	216587945	4130	4130	4130	4130	20
260	20240628	151000	216505345	4130	4130	4135	4130	2745
261	20240628	150900	205168425	4130	4135	4135	4130	8
262	20240628	150800	205135370	4135	4135	4135	4130	162
263	20240628	150700	204465645	4135	4135	4135	4135	31
264	20240628	150600	204337460	4135	4135	4135	4135	2435
265	20240628	150500	194268735	4140	4140	4140	4140	1
266	20240628	150400	194264595	4140	4140	4140	4140	0
267	20240628	150300	194264595	4140	4140	4140	4140	1
268	20240628	150200	194260455	4140	4140	4140	4140	130
269	20240628	150100	193722255	4140	4140	4140	4140	21
270	20240628	150000	193635315	4140	4140	4140	4140	2
271	20240628	145900	193627035	4140	4140	4140	4140	9
272	20240628	145800	193589775	4140	4140	4140	4140	40
273	20240628	145700	193424175	4140	4140	4140	4140	8
274	20240628	145600	193391055	4140	4140	4140	4140	674
275	20240628	145500	190600695	4140	4140	4140	4135	1393
276	20240628	145400	184840575	4140	4135	4140	4135	417
277	20240628	145300	183116190	4135	4140	4140	4135	528
278	20240628	145200	180932810	4140	4140	4140	4140	12
279	20240628	145100	180883130	4140	4145	4145	4140	2138
280	20240628	145000	172031655	4145	4145	4145	4140	148
281	20240628	144900	171418445	4145	4140	4145	4140	1463
282	20240628	144800	165361415	4140	4130	4140	4130	1769
283	20240628	144700	158047965	4125	4125	4130	4120	508
284	20240628	144600	155952195	4125	4120	4125	4120	71
285	20240628	144500	155659640	4120	4120	4120	4120	52
286	20240628	144400	155445400	4125	4125	4125	4125	0
287	20240628	144300	155445400	4125	4125	4125	4120	41
288	20240628	144200	155276325	4125	4125	4130	4120	133
289	20240628	144100	154727990	4125	4125	4125	4125	0
290	20240628	144000	154727990	4125	4125	4125	4125	0
291	20240628	143900	154727990	4125	4125	4125	4125	0
292	20240628	143800	154727990	4125	4125	4125	4125	0
293	20240628	143700	154727990	4125	4120	4125	4120	101
294	20240628	143600	154311865	4120	4120	4120	4120	0
295	20240628	143500	154311865	4120	4120	4120	4120	0
296	20240628	143400	154311865	4120	4120	4120	4120	296
297	20240628	143300	153092345	4125	4125	4125	4125	0
298	20240628	143200	153092345	4125	4125	4125	4125	1
299	20240628	143100	153088220	4120	4120	4120	4120	67
300	20240628	143000	152812180	4125	4125	4125	4125	0
301	20240628	142900	152812180	4125	4125	4125	4125	2
302	20240628	142800	152803930	4115	4125	4125	4115	46
303	20240628	142700	152614520	4120	4120	4120	4120	17
304	20240628	142600	152544480	4125	4125	4125	4125	50
305	20240628	142500	152338230	4125	4125	4125	4125	0
306	20240628	142400	152338230	4125	4120	4125	4115	48
307	20240628	142300	152140465	4120	4135	4135	4115	2526
308	20240628	142200	141741020	4120	4120	4120	4120	0
309	20240628	142100	141741020	4120	4120	4120	4120	0
310	20240628	142000	141741020	4120	4120	4120	4115	1070
311	20240628	141900	137337320	4115	4115	4115	4115	0
312	20240628	141800	137337320	4115	4115	4115	4115	0
313	20240628	141700	137337320	4115	4115	4115	4115	0
314	20240628	141600	137337320	4115	4115	4115	4115	0
315	20240628	141500	137337320	4115	4115	4115	4115	0
316	20240628	141400	137337320	4115	4115	4115	4115	111
317	20240628	141300	136880555	4110	4120	4120	4110	2000
318	20240628	141200	128647625	4120	4120	4120	4120	0
319	20240628	141100	128647625	4120	4120	4120	4120	0
320	20240628	141000	128647625	4120	4120	4120	4120	0
321	20240628	140900	128647625	4120	4120	4120	4120	0
322	20240628	140800	128647625	4120	4120	4120	4120	0
323	20240628	140700	128647625	4120	4120	4120	4120	0
324	20240628	140600	128647625	4120	4120	4120	4120	0
325	20240628	140500	128647625	4120	4120	4120	4120	0
326	20240628	140400	128647625	4120	4120	4120	4120	0
327	20240628	140300	128647625	4120	4120	4120	4120	0
328	20240628	140200	128647625	4120	4125	4125	4120	293
329	20240628	140100	127439110	4120	4120	4120	4120	0
330	20240628	140000	127439110	4120	4120	4120	4120	103
331	20240628	135900	127014750	4120	4120	4120	4120	742
332	20240628	135800	123957710	4120	4125	4125	4115	1729
333	20240628	135700	116831820	4130	4130	4130	4130	0
334	20240628	135600	116831820	4130	4130	4130	4130	431
335	20240628	135500	115051790	4135	4130	4135	4125	1150
336	20240628	135400	110302255	4130	4130	4130	4130	66
337	20240628	135300	110029675	4130	4130	4130	4130	2
338	20240628	135200	110021415	4145	4145	4145	4145	0
339	20240628	135100	110021415	4145	4145	4145	4145	0
340	20240628	135000	110021415	4145	4145	4145	4145	0
341	20240628	134900	110021415	4145	4145	4145	4145	0
342	20240628	134800	110021415	4145	4145	4145	4145	0
343	20240628	134700	110021415	4145	4145	4145	4145	0
344	20240628	134600	110021415	4145	4145	4145	4145	0
345	20240628	134500	110021415	4145	4145	4145	4145	0
346	20240628	134400	110021415	4145	4145	4145	4145	0
347	20240628	134300	110021415	4145	4145	4145	4145	0
348	20240628	134200	110021415	4145	4145	4145	4145	0
349	20240628	134100	110021415	4145	4145	4145	4145	0
350	20240628	134000	110021415	4145	4145	4145	4145	0
351	20240628	133900	110021415	4145	4145	4145	4145	14
352	20240628	133800	109963385	4135	4135	4135	4135	0
353	20240628	133700	109963385	4135	4140	4140	4135	1856
354	20240628	133600	102285440	4135	4135	4135	4135	75
355	20240628	133500	101975315	4130	4130	4130	4130	97
356	20240628	133400	101574705	4125	4145	4145	4125	5596
357	20240628	133300	78435840	4145	4145	4145	4145	0
358	20240628	133200	78435840	4145	4145	4145	4145	219
359	20240628	133100	77528085	4145	4145	4145	4145	0
360	20240628	133000	77528085	4145	4145	4145	4145	0
361	20240628	132900	77528085	4145	4145	4145	4145	0
362	20240628	132800	77528085	4145	4145	4145	4145	0
363	20240628	132700	77528085	4145	4150	4150	4145	2
364	20240628	132600	77519790	4145	4145	4145	4145	0
365	20240628	132500	77519790	4145	4145	4145	4145	0
366	20240628	132400	77519790	4145	4145	4145	4145	0
367	20240628	132300	77519790	4145	4145	4145	4145	0
368	20240628	132200	77519790	4145	4145	4145	4145	0
369	20240628	132100	77519790	4145	4145	4145	4145	1
370	20240628	132000	77515645	4145	4145	4145	4145	0
371	20240628	131900	77515645	4145	4150	4150	4145	20
372	20240628	131800	77432740	4145	4145	4145	4145	0
373	20240628	131700	77432740	4145	4145	4145	4145	89
374	20240628	131600	77063835	4150	4150	4150	4150	0
375	20240628	131500	77063835	4150	4150	4150	4150	2
376	20240628	131400	77055535	4150	4150	4150	4150	0
377	20240628	131300	77055535	4150	4150	4150	4150	0
378	20240628	131200	77055535	4150	4150	4150	4150	2
379	20240628	131100	77047235	4155	4155	4155	4155	0
380	20240628	131000	77047235	4155	4155	4155	4155	1
381	20240628	130900	77043080	4155	4155	4155	4155	3
382	20240628	130800	77030615	4155	4155	4155	4155	1
383	20240628	130700	77026460	4155	4155	4155	4155	0
384	20240628	130600	77026460	4155	4155	4155	4155	0
385	20240628	130500	77026460	4155	4155	4155	4155	1
386	20240628	130400	77022305	4155	4155	4155	4155	4
387	20240628	130300	77005685	4155	4140	4155	4140	32
388	20240628	130200	76873115	4145	4145	4145	4145	0
389	20240628	130100	76873115	4145	4145	4145	4145	538
390	20240628	130000	74643105	4150	4150	4150	4150	0
391	20240628	125900	74643105	4150	4150	4150	4150	0
392	20240628	125800	74643105	4150	4150	4150	4150	0
393	20240628	125700	74643105	4150	4150	4150	4150	0
394	20240628	125600	74643105	4150	4150	4150	4150	0
395	20240628	125500	74643105	4150	4150	4150	4150	0
396	20240628	125400	74643105	4150	4150	4150	4150	0
397	20240628	125300	74643105	4150	4150	4150	4150	0
398	20240628	125200	74643105	4150	4150	4150	4150	0
399	20240628	125100	74643105	4150	4150	4150	4150	0
400	20240628	125000	74643105	4150	4150	4150	4150	14
401	20240628	124900	74585005	4145	4145	4145	4145	0
402	20240628	124800	74585005	4145	4145	4145	4145	605
403	20240628	124700	72077280	4150	4150	4150	4150	0
404	20240628	124600	72077280	4150	4150	4150	4145	615
405	20240628	124500	69525270	4160	4160	4160	4160	0
406	20240628	124400	69525270	4160	4160	4160	4160	0
407	20240628	124300	69525270	4160	4160	4160	4160	0
408	20240628	124200	69525270	4160	4160	4160	4160	0
409	20240628	124100	69525270	4160	4160	4160	4160	0
410	20240628	124000	69525270	4160	4160	4160	4160	0
411	20240628	123900	69525270	4160	4150	4160	4150	56
412	20240628	123800	69292835	4150	4150	4150	4150	8
413	20240628	123700	69259635	4145	4145	4145	4145	1
414	20240628	123600	69255490	4145	4150	4150	4145	817
415	20240628	123500	65865090	4150	4150	4150	4150	0
416	20240628	123400	65865090	4150	4150	4150	4150	0
417	20240628	123300	65865090	4150	4150	4150	4150	0
418	20240628	123200	65865090	4150	4150	4150	4140	107
419	20240628	123100	65422090	4140	4140	4140	4140	0
420	20240628	123000	65422090	4140	4140	4140	4140	0
421	20240628	122900	65422090	4140	4150	4150	4140	1519
422	20240628	122800	59119620	4160	4160	4160	4160	1
423	20240628	122700	59115460	4155	4155	4155	4155	0
424	20240628	122600	59115460	4155	4155	4155	4155	1
425	20240628	122500	59111305	4160	4160	4160	4160	0
426	20240628	122400	59111305	4160	4160	4160	4160	0
427	20240628	122300	59111305	4160	4155	4160	4150	598
428	20240628	122200	56626935	4160	4160	4160	4160	0
429	20240628	122100	56626935	4160	4160	4160	4160	0
430	20240628	122000	56626935	4160	4160	4160	4160	0
431	20240628	121900	56626935	4160	4160	4160	4160	0
432	20240628	121800	56626935	4160	4160	4160	4160	8
433	20240628	121700	56593655	4160	4160	4160	4160	50
434	20240628	121600	56385655	4160	4160	4160	4160	0
435	20240628	121500	56385655	4160	4160	4160	4160	0
436	20240628	121400	56385655	4160	4160	4160	4160	30
437	20240628	121300	56260855	4160	4160	4160	4160	0
438	20240628	121200	56260855	4160	4160	4160	4160	0
439	20240628	121100	56260855	4160	4160	4160	4160	0
440	20240628	121000	56260855	4160	4160	4160	4160	0
441	20240628	120900	56260855	4160	4160	4160	4160	0
442	20240628	120800	56260855	4160	4160	4160	4160	0
443	20240628	120700	56260855	4160	4160	4160	4160	160
444	20240628	120600	55595255	4155	4155	4155	4155	0
445	20240628	120500	55595255	4155	4160	4160	4155	154
446	20240628	120400	54954650	4150	4150	4150	4150	0
447	20240628	120300	54954650	4150	4150	4150	4150	0
448	20240628	120200	54954650	4150	4150	4150	4150	0
449	20240628	120100	54954650	4150	4150	4150	4150	0
450	20240628	120000	54954650	4150	4150	4150	4150	0
451	20240628	115900	54954650	4150	4150	4150	4150	46
452	20240628	115800	54763750	4160	4160	4160	4160	1
453	20240628	115700	54759590	4160	4160	4160	4160	1
454	20240628	115600	54755430	4160	4160	4160	4160	0
455	20240628	115500	54755430	4160	4160	4160	4160	0
456	20240628	115400	54755430	4160	4160	4160	4160	0
457	20240628	115300	54755430	4160	4155	4160	4150	39
458	20240628	115200	54593560	4160	4160	4160	4160	0
459	20240628	115100	54593560	4160	4160	4160	4160	0
460	20240628	115000	54593560	4160	4155	4160	4155	202
461	20240628	114900	53754210	4155	4150	4155	4150	110
462	20240628	114800	53297695	4155	4155	4155	4155	0
463	20240628	114700	53297695	4155	4155	4155	4155	3
464	20240628	114600	53285230	4155	4155	4155	4155	0
465	20240628	114500	53285230	4155	4155	4155	4155	5
466	20240628	114400	53264455	4145	4150	4155	4145	239
467	20240628	114300	52272615	4140	4145	4145	4140	508
468	20240628	114200	50167270	4150	4150	4150	4150	0
469	20240628	114100	50167270	4150	4155	4155	4150	254
470	20240628	114000	49111905	4155	4155	4155	4155	0
471	20240628	113900	49111905	4155	4155	4155	4155	10
472	20240628	113800	49070355	4155	4155	4155	4155	0
473	20240628	113700	49070355	4155	4155	4155	4155	0
474	20240628	113600	49070355	4155	4155	4155	4155	0
475	20240628	113500	49070355	4155	4155	4155	4155	0
476	20240628	113400	49070355	4155	4155	4155	4155	0
477	20240628	113300	49070355	4155	4155	4155	4155	0
478	20240628	113200	49070355	4155	4155	4155	4155	0
479	20240628	113100	49070355	4155	4155	4155	4155	0
480	20240628	113000	49070355	4155	4155	4155	4155	0
481	20240628	112900	49070355	4155	4155	4155	4155	0
482	20240628	112800	49070355	4155	4155	4155	4155	0
483	20240628	112700	49070355	4155	4155	4155	4155	0
484	20240628	112600	49070355	4155	4155	4155	4155	0
485	20240628	112500	49070355	4155	4155	4155	4155	0
486	20240628	112400	49070355	4155	4155	4155	4155	0
487	20240628	112300	49070355	4155	4155	4155	4155	0
488	20240628	112200	49070355	4155	4155	4155	4155	0
489	20240628	112100	49070355	4155	4155	4155	4150	9
490	20240628	112000	49032985	4155	4155	4155	4155	1
491	20240628	111900	49028830	4145	4155	4155	4145	11
492	20240628	111800	48983200	4140	4145	4145	4140	1500
493	20240628	111700	42771625	4155	4155	4155	4145	55
494	20240628	111600	42543600	4155	4150	4155	4150	5
495	20240628	111500	42522830	4155	4155	4155	4155	0
496	20240628	111400	42522830	4155	4155	4155	4155	0
497	20240628	111300	42522830	4155	4155	4155	4155	0
498	20240628	111200	42522830	4155	4155	4155	4155	0
499	20240628	111100	42522830	4155	4155	4155	4155	0
500	20240628	111000	42522830	4155	4155	4155	4155	1
501	20240628	110900	42518675	4155	4155	4155	4155	6
502	20240628	110800	42493745	4155	4155	4155	4155	0
503	20240628	110700	42493745	4155	4155	4155	4155	20
504	20240628	110600	42410645	4145	4145	4145	4145	948
505	20240628	110500	38481185	4150	4150	4150	4150	7
506	20240628	110400	38452135	4150	4155	4155	4150	214
507	20240628	110300	37563035	4155	4150	4155	4150	135
508	20240628	110200	37002760	4155	4155	4155	4155	0
509	20240628	110100	37002760	4155	4155	4155	4155	10
510	20240628	110000	36961210	4155	4155	4155	4155	0
511	20240628	105900	36961210	4155	4155	4155	4155	1
512	20240628	105800	36957055	4155	4155	4155	4155	0
513	20240628	105700	36957055	4155	4155	4155	4155	0
514	20240628	105600	36957055	4155	4155	4155	4155	15
515	20240628	105500	36894730	4155	4150	4155	4150	153
516	20240628	105400	36259150	4155	4155	4155	4155	2
517	20240628	105300	36250840	4155	4155	4155	4155	0
518	20240628	105200	36250840	4155	4155	4155	4155	0
519	20240628	105100	36250840	4155	4155	4155	4155	0
520	20240628	105000	36250840	4155	4155	4155	4155	9
521	20240628	104900	36213445	4155	4155	4155	4155	0
522	20240628	104800	36213445	4155	4155	4155	4155	0
523	20240628	104700	36213445	4155	4155	4155	4155	0
524	20240628	104600	36213445	4155	4155	4155	4155	0
525	20240628	104500	36213445	4155	4155	4155	4155	5
526	20240628	104400	36192670	4155	4155	4155	4150	24
527	20240628	104300	36093055	4155	4155	4155	4155	28
528	20240628	104200	35976715	4155	4155	4155	4155	122
529	20240628	104100	35469805	4155	4155	4155	4155	8
530	20240628	104000	35436565	4155	4155	4155	4155	1
531	20240628	103900	35432410	4150	4150	4150	4150	0
532	20240628	103800	35432410	4150	4150	4150	4150	0
533	20240628	103700	35432410	4150	4150	4150	4150	0
534	20240628	103600	35432410	4150	4155	4155	4150	260
535	20240628	103500	34352275	4150	4150	4150	4150	0
536	20240628	103400	34352275	4150	4150	4150	4150	0
537	20240628	103300	34352275	4150	4150	4150	4150	0
538	20240628	103200	34352275	4150	4150	4150	4150	26
539	20240628	103100	34244375	4155	4155	4155	4155	0
540	20240628	103000	34244375	4155	4155	4155	4155	0
541	20240628	102900	34244375	4155	4155	4155	4155	14
542	20240628	102800	34186205	4155	4155	4155	4155	149
543	20240628	102700	33567110	4155	4155	4155	4155	10
544	20240628	102600	33525560	4155	4155	4155	4155	30
545	20240628	102500	33400910	4155	4155	4155	4155	2
546	20240628	102400	33392600	4150	4150	4150	4150	100
547	20240628	102300	32977600	4155	4155	4155	4155	0
548	20240628	102200	32977600	4155	4155	4155	4155	0
549	20240628	102100	32977600	4155	4155	4155	4155	0
550	20240628	102000	32977600	4155	4155	4155	4155	0
551	20240628	101900	32977600	4155	4155	4155	4155	0
552	20240628	101800	32977600	4155	4155	4155	4155	2
553	20240628	101700	32969290	4145	4145	4145	4145	0
554	20240628	101600	32969290	4145	4145	4145	4145	0
555	20240628	101500	32969290	4145	4145	4145	4145	160
556	20240628	101400	32306090	4140	4140	4140	4140	0
557	20240628	101300	32306090	4140	4140	4140	4140	0
558	20240628	101200	32306090	4140	4140	4140	4140	0
559	20240628	101100	32306090	4140	4140	4140	4140	0
560	20240628	101000	32306090	4140	4140	4140	4140	529
561	20240628	100900	30116030	4140	4145	4145	4140	138
562	20240628	100800	29544090	4150	4150	4150	4150	0
563	20240628	100700	29544090	4150	4150	4150	4150	0
564	20240628	100600	29544090	4150	4150	4150	4150	4
565	20240628	100500	29527490	4155	4155	4155	4155	0
566	20240628	100400	29527490	4155	4155	4155	4155	0
567	20240628	100300	29527490	4155	4155	4155	4155	0
568	20240628	100200	29527490	4155	4155	4155	4155	0
569	20240628	100100	29527490	4155	4155	4155	4155	4
570	20240628	100000	29510870	4155	4155	4155	4155	10
571	20240628	095900	29469320	4155	4155	4155	4155	1
572	20240628	095800	29465165	4155	4155	4155	4155	1
573	20240628	095700	29461010	4145	4145	4145	4145	0
574	20240628	095600	29461010	4145	4145	4145	4145	0
575	20240628	095500	29461010	4145	4145	4145	4145	1
576	20240628	095400	29456865	4140	4140	4140	4140	0
577	20240628	095300	29456865	4140	4140	4140	4140	0
578	20240628	095200	29456865	4140	4140	4140	4140	0
579	20240628	095100	29456865	4140	4140	4140	4140	0
580	20240628	095000	29456865	4140	4140	4140	4140	0
581	20240628	094900	29456865	4140	4140	4140	4140	0
582	20240628	094800	29456865	4140	4140	4140	4140	0
583	20240628	094700	29456865	4140	4140	4140	4140	0
584	20240628	094600	29456865	4140	4140	4140	4140	25
585	20240628	094500	29353365	4140	4140	4140	4140	0
586	20240628	094400	29353365	4140	4140	4140	4140	0
587	20240628	094300	29353365	4140	4140	4140	4140	0
588	20240628	094200	29353365	4140	4140	4140	4140	609
589	20240628	094100	26832105	4140	4140	4140	4140	450
590	20240628	094000	24969105	4140	4140	4140	4140	0
591	20240628	093900	24969105	4140	4140	4140	4140	51
592	20240628	093800	24757965	4140	4140	4140	4140	0
593	20240628	093700	24757965	4140	4140	4140	4140	1500
594	20240628	093600	18547965	4140	4150	4150	4140	1000
595	20240628	093500	14401710	4155	4155	4155	4155	46
596	20240628	093400	14210580	4155	4155	4155	4155	33
597	20240628	093300	14073465	4160	4160	4160	4160	0
598	20240628	093200	14073465	4160	4160	4160	4160	10
599	20240628	093100	14031865	4160	4160	4160	4160	20
600	20240628	093000	13948665	4150	4150	4150	4150	100
601	20240628	092900	13533665	4150	4150	4150	4150	16
602	20240628	092800	13467265	4160	4160	4160	4160	2
603	20240628	092700	13458945	4160	4160	4160	4160	0
604	20240628	092600	13458945	4160	4160	4160	4160	0
605	20240628	092500	13458945	4160	4160	4160	4160	0
606	20240628	092400	13458945	4160	4160	4160	4160	0
607	20240628	092300	13458945	4160	4160	4160	4160	30
608	20240628	092200	13334145	4165	4165	4165	4165	0
609	20240628	092100	13334145	4165	4165	4165	4165	0
610	20240628	092000	13334145	4165	4165	4165	4165	0
611	20240628	091900	13334145	4165	4165	4165	4165	0
612	20240628	091800	13334145	4165	4165	4165	4165	0
613	20240628	091700	13334145	4165	4165	4165	4165	0
614	20240628	091600	13334145	4165	4145	4165	4140	857
615	20240628	091500	9773945	4145	4145	4145	4145	0
616	20240628	091400	9773945	4145	4150	4150	4145	100
617	20240628	091300	9359395	4145	4145	4145	4145	0
618	20240628	091200	9359395	4145	4145	4145	4145	120
619	20240628	091100	8861995	4145	4155	4155	4145	104
620	20240628	091000	8430875	4145	4145	4145	4145	0
621	20240628	090900	8430875	4145	4145	4145	4145	100
622	20240628	090800	8016375	4140	4140	4140	4140	0
623	20240628	090700	8016375	4140	4140	4140	4140	0
624	20240628	090600	8016375	4140	4140	4140	4140	0
625	20240628	090500	8016375	4140	4150	4150	4140	1000
626	20240628	090400	3875100	4150	4150	4150	4150	0
627	20240628	090300	3875100	4150	4150	4150	4150	0
628	20240628	090200	3875100	4150	4150	4150	4150	0
629	20240628	090100	3875100	4150	4150	4150	4150	0
630	20240628	090000	3875100	4150	4130	4150	4130	938