KissMeData/147760/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	203200	39739905	5000	5000	5000	5000	103
3	20240628	203100	39739905	5000	5000	5000	5000	0
4	20240628	203000	39739905	5000	5000	5000	5000	0
5	20240628	202900	39739905	5000	5000	5000	5000	0
6	20240628	202800	39739905	5000	5000	5000	5000	0
7	20240628	202700	39739905	5000	5000	5000	5000	0
8	20240628	202600	39739905	5000	5000	5000	5000	0
9	20240628	202500	39739905	5000	5000	5000	5000	0
10	20240628	202400	39739905	5000	5000	5000	5000	0
11	20240628	202300	39739905	5000	5000	5000	5000	0
12	20240628	202200	39739905	5000	5000	5000	5000	0
13	20240628	202100	39739905	5000	5000	5000	5000	0
14	20240628	202000	39739905	5000	5000	5000	5000	0
15	20240628	201900	39739905	5000	5000	5000	5000	0
16	20240628	201800	39739905	5000	5000	5000	5000	0
17	20240628	201700	39739905	5000	5000	5000	5000	0
18	20240628	201600	39739905	5000	5000	5000	5000	0
19	20240628	201500	39739905	5000	5000	5000	5000	0
20	20240628	201400	39739905	5000	5000	5000	5000	0
21	20240628	201300	39739905	5000	5000	5000	5000	0
22	20240628	201200	39739905	5000	5000	5000	5000	0
23	20240628	201100	39739905	5000	5000	5000	5000	0
24	20240628	201000	39739905	5000	5000	5000	5000	0
25	20240628	200900	39739905	5000	5000	5000	5000	0
26	20240628	200800	39739905	5000	5000	5000	5000	0
27	20240628	200700	39739905	5000	5000	5000	5000	0
28	20240628	200600	39739905	5000	5000	5000	5000	0
29	20240628	200500	39739905	5000	5000	5000	5000	0
30	20240628	200400	39739905	5000	5000	5000	5000	0
31	20240628	200300	39739905	5000	5000	5000	5000	0
32	20240628	200200	39739905	5000	5000	5000	5000	103
33	20240628	200100	39739905	5000	5000	5000	5000	0
34	20240628	200000	39739905	5000	5000	5000	5000	0
35	20240628	195900	39739905	5000	5000	5000	5000	0
36	20240628	195800	39739905	5000	5000	5000	5000	0
37	20240628	195700	39739905	5000	5000	5000	5000	0
38	20240628	195600	39739905	5000	5000	5000	5000	0
39	20240628	195500	39739905	5000	5000	5000	5000	0
40	20240628	195400	39739905	5000	5000	5000	5000	0
41	20240628	195300	39739905	5000	5000	5000	5000	0
42	20240628	195200	39739905	5000	5000	5000	5000	0
43	20240628	195100	39739905	5000	5000	5000	5000	0
44	20240628	195000	39739905	5000	5000	5000	5000	0
45	20240628	194900	39739905	5000	5000	5000	5000	0
46	20240628	194800	39739905	5000	5000	5000	5000	0
47	20240628	194700	39739905	5000	5000	5000	5000	0
48	20240628	194600	39739905	5000	5000	5000	5000	0
49	20240628	194500	39739905	5000	5000	5000	5000	0
50	20240628	194400	39739905	5000	5000	5000	5000	0
51	20240628	194300	39739905	5000	5000	5000	5000	0
52	20240628	194200	39739905	5000	5000	5000	5000	0
53	20240628	194100	39739905	5000	5000	5000	5000	0
54	20240628	194000	39739905	5000	5000	5000	5000	0
55	20240628	193900	39739905	5000	5000	5000	5000	0
56	20240628	193800	39739905	5000	5000	5000	5000	0
57	20240628	193700	39739905	5000	5000	5000	5000	0
58	20240628	193600	39739905	5000	5000	5000	5000	0
59	20240628	193500	39739905	5000	5000	5000	5000	0
60	20240628	193400	39739905	5000	5000	5000	5000	0
61	20240628	193300	39739905	5000	5000	5000	5000	0
62	20240628	193200	39739905	5000	5000	5000	5000	103
63	20240628	193100	39739905	5000	5000	5000	5000	0
64	20240628	193000	39739905	5000	5000	5000	5000	0
65	20240628	192900	39739905	5000	5000	5000	5000	0
66	20240628	192800	39739905	5000	5000	5000	5000	0
67	20240628	192700	39739905	5000	5000	5000	5000	0
68	20240628	192600	39739905	5000	5000	5000	5000	0
69	20240628	192500	39739905	5000	5000	5000	5000	0
70	20240628	192400	39739905	5000	5000	5000	5000	0
71	20240628	192300	39739905	5000	5000	5000	5000	0
72	20240628	192200	39739905	5000	5000	5000	5000	0
73	20240628	192100	39739905	5000	5000	5000	5000	0
74	20240628	192000	39739905	5000	5000	5000	5000	0
75	20240628	191900	39739905	5000	5000	5000	5000	0
76	20240628	191800	39739905	5000	5000	5000	5000	0
77	20240628	191700	39739905	5000	5000	5000	5000	0
78	20240628	191600	39739905	5000	5000	5000	5000	0
79	20240628	191500	39739905	5000	5000	5000	5000	0
80	20240628	191400	39739905	5000	5000	5000	5000	0
81	20240628	191300	39739905	5000	5000	5000	5000	0
82	20240628	191200	39739905	5000	5000	5000	5000	0
83	20240628	191100	39739905	5000	5000	5000	5000	0
84	20240628	191000	39739905	5000	5000	5000	5000	0
85	20240628	190900	39739905	5000	5000	5000	5000	0
86	20240628	190800	39739905	5000	5000	5000	5000	0
87	20240628	190700	39739905	5000	5000	5000	5000	0
88	20240628	190600	39739905	5000	5000	5000	5000	0
89	20240628	190500	39739905	5000	5000	5000	5000	0
90	20240628	190400	39739905	5000	5000	5000	5000	0
91	20240628	190300	39739905	5000	5000	5000	5000	0
92	20240628	190200	39739905	5000	5000	5000	5000	103
93	20240628	190100	39739905	5000	5000	5000	5000	0
94	20240628	190000	39739905	5000	5000	5000	5000	0
95	20240628	185900	39739905	5000	5000	5000	5000	0
96	20240628	185800	39739905	5000	5000	5000	5000	0
97	20240628	185700	39739905	5000	5000	5000	5000	0
98	20240628	185600	39739905	5000	5000	5000	5000	0
99	20240628	185500	39739905	5000	5000	5000	5000	0
100	20240628	185400	39739905	5000	5000	5000	5000	0
101	20240628	185300	39739905	5000	5000	5000	5000	0
102	20240628	185200	39739905	5000	5000	5000	5000	0
103	20240628	185100	39739905	5000	5000	5000	5000	0
104	20240628	185000	39739905	5000	5000	5000	5000	0
105	20240628	184900	39739905	5000	5000	5000	5000	0
106	20240628	184800	39739905	5000	5000	5000	5000	0
107	20240628	184700	39739905	5000	5000	5000	5000	0
108	20240628	184600	39739905	5000	5000	5000	5000	0
109	20240628	184500	39739905	5000	5000	5000	5000	0
110	20240628	184400	39739905	5000	5000	5000	5000	0
111	20240628	184300	39739905	5000	5000	5000	5000	0
112	20240628	184200	39739905	5000	5000	5000	5000	0
113	20240628	184100	39739905	5000	5000	5000	5000	0
114	20240628	184000	39739905	5000	5000	5000	5000	0
115	20240628	183900	39739905	5000	5000	5000	5000	0
116	20240628	183800	39739905	5000	5000	5000	5000	0
117	20240628	183700	39739905	5000	5000	5000	5000	0
118	20240628	183600	39739905	5000	5000	5000	5000	0
119	20240628	183500	39739905	5000	5000	5000	5000	0
120	20240628	183400	39739905	5000	5000	5000	5000	0
121	20240628	183300	39739905	5000	5000	5000	5000	0
122	20240628	183200	39739905	5000	5000	5000	5000	103
123	20240628	183100	39739905	5000	5000	5000	5000	0
124	20240628	183000	39739905	5000	5000	5000	5000	0
125	20240628	182900	39739905	5000	5000	5000	5000	0
126	20240628	182800	39739905	5000	5000	5000	5000	0
127	20240628	182700	39739905	5000	5000	5000	5000	0
128	20240628	182600	39739905	5000	5000	5000	5000	0
129	20240628	182500	39739905	5000	5000	5000	5000	0
130	20240628	182400	39739905	5000	5000	5000	5000	0
131	20240628	182300	39739905	5000	5000	5000	5000	0
132	20240628	182200	39739905	5000	5000	5000	5000	0
133	20240628	182100	39739905	5000	5000	5000	5000	0
134	20240628	182000	39739905	5000	5000	5000	5000	0
135	20240628	181900	39739905	5000	5000	5000	5000	0
136	20240628	181800	39739905	5000	5000	5000	5000	0
137	20240628	181700	39739905	5000	5000	5000	5000	0
138	20240628	181600	39739905	5000	5000	5000	5000	0
139	20240628	181500	39739905	5000	5000	5000	5000	0
140	20240628	181400	39739905	5000	5000	5000	5000	0
141	20240628	181300	39739905	5000	5000	5000	5000	0
142	20240628	181200	39739905	5000	5000	5000	5000	0
143	20240628	181100	39739905	5000	5000	5000	5000	0
144	20240628	181000	39739905	5000	5000	5000	5000	0
145	20240628	180900	39739905	5000	5000	5000	5000	0
146	20240628	180800	39739905	5000	5000	5000	5000	0
147	20240628	180700	39739905	5000	5000	5000	5000	0
148	20240628	180600	39739905	5000	5000	5000	5000	0
149	20240628	180500	39739905	5000	5000	5000	5000	0
150	20240628	180400	39739905	5000	5000	5000	5000	0
151	20240628	180300	39739905	5000	5000	5000	5000	0
152	20240628	180200	39739905	5000	5000	5000	5000	103
153	20240628	180100	39739905	5000	5000	5000	5000	0
154	20240628	180000	39739905	5000	5000	5000	5000	0
155	20240628	175900	39739905	5000	5000	5000	5000	0
156	20240628	175800	39739905	5000	5000	5000	5000	0
157	20240628	175700	39739905	5000	5000	5000	5000	0
158	20240628	175600	39739905	5000	5000	5000	5000	0
159	20240628	175500	39739905	5000	5000	5000	5000	0
160	20240628	175400	39739905	5000	5000	5000	5000	0
161	20240628	175300	39739905	5000	5000	5000	5000	0
162	20240628	175200	39739905	5000	5000	5000	5000	0
163	20240628	175100	39739905	5000	5000	5000	5000	0
164	20240628	175000	39739905	5000	5000	5000	5000	0
165	20240628	174900	39739905	5000	5000	5000	5000	0
166	20240628	174800	39739905	5000	5000	5000	5000	0
167	20240628	174700	39739905	5000	5000	5000	5000	0
168	20240628	174600	39739905	5000	5000	5000	5000	0
169	20240628	174500	39739905	5000	5000	5000	5000	0
170	20240628	174400	39739905	5000	5000	5000	5000	0
171	20240628	174300	39739905	5000	5000	5000	5000	0
172	20240628	174200	39739905	5000	5000	5000	5000	0
173	20240628	174100	39739905	5000	5000	5000	5000	0
174	20240628	174000	39739905	5000	5000	5000	5000	0
175	20240628	173900	39739905	5000	5000	5000	5000	0
176	20240628	173800	39739905	5000	5000	5000	5000	0
177	20240628	173700	39739905	5000	5000	5000	5000	0
178	20240628	173600	39739905	5000	5000	5000	5000	0
179	20240628	173500	39739905	5000	5000	5000	5000	0
180	20240628	173400	39739905	5000	5000	5000	5000	0
181	20240628	173300	39739905	5000	5000	5000	5000	0
182	20240628	173200	39739905	5000	5000	5000	5000	103
183	20240628	173100	39739905	5000	5000	5000	5000	0
184	20240628	173000	39739905	5000	5000	5000	5000	0
185	20240628	172900	39739905	5000	5000	5000	5000	0
186	20240628	172800	39739905	5000	5000	5000	5000	0
187	20240628	172700	39739905	5000	5000	5000	5000	0
188	20240628	172600	39739905	5000	5000	5000	5000	0
189	20240628	172500	39739905	5000	5000	5000	5000	0
190	20240628	172400	39739905	5000	5000	5000	5000	0
191	20240628	172300	39739905	5000	5000	5000	5000	0
192	20240628	172200	39739905	5000	5000	5000	5000	0
193	20240628	172100	39739905	5000	5000	5000	5000	0
194	20240628	172000	39739905	5000	5000	5000	5000	0
195	20240628	171900	39739905	5000	5000	5000	5000	0
196	20240628	171800	39739905	5000	5000	5000	5000	0
197	20240628	171700	39739905	5000	5000	5000	5000	0
198	20240628	171600	39739905	5000	5000	5000	5000	0
199	20240628	171500	39739905	5000	5000	5000	5000	0
200	20240628	171400	39739905	5000	5000	5000	5000	0
201	20240628	171300	39739905	5000	5000	5000	5000	0
202	20240628	171200	39739905	5000	5000	5000	5000	0
203	20240628	171100	39739905	5000	5000	5000	5000	0
204	20240628	171000	39739905	5000	5000	5000	5000	0
205	20240628	170900	39739905	5000	5000	5000	5000	0
206	20240628	170800	39739905	5000	5000	5000	5000	0
207	20240628	170700	39739905	5000	5000	5000	5000	0
208	20240628	170600	39739905	5000	5000	5000	5000	0
209	20240628	170500	39739905	5000	5000	5000	5000	0
210	20240628	170400	39739905	5000	5000	5000	5000	0
211	20240628	170300	39739905	5000	5000	5000	5000	0
212	20240628	170200	39739905	5000	5000	5000	5000	103
213	20240628	170100	39739905	5000	5000	5000	5000	0
214	20240628	170000	39739905	5000	5000	5000	5000	0
215	20240628	165900	39739905	5000	5000	5000	5000	0
216	20240628	165800	39739905	5000	5000	5000	5000	0
217	20240628	165700	39739905	5000	5000	5000	5000	0
218	20240628	165600	39739905	5000	5000	5000	5000	0
219	20240628	165500	39739905	5000	5000	5000	5000	0
220	20240628	165400	39739905	5000	5000	5000	5000	0
221	20240628	165300	39739905	5000	5000	5000	5000	0
222	20240628	165200	39739905	5000	5000	5000	5000	0
223	20240628	165100	39739905	5000	5000	5000	5000	0
224	20240628	165000	39739905	5000	5000	5000	5000	0
225	20240628	164900	39739905	5000	5000	5000	5000	0
226	20240628	164800	39739905	5000	5000	5000	5000	0
227	20240628	164700	39739905	5000	5000	5000	5000	0
228	20240628	164600	39739905	5000	5000	5000	5000	0
229	20240628	164500	39739905	5000	5000	5000	5000	0
230	20240628	164400	39739905	5000	5000	5000	5000	0
231	20240628	164300	39739905	5000	5000	5000	5000	0
232	20240628	164200	39739905	5000	5000	5000	5000	0
233	20240628	164100	39739905	5000	5000	5000	5000	0
234	20240628	164000	39739905	5000	5000	5000	5000	0
235	20240628	163900	39739905	5000	5000	5000	5000	0
236	20240628	163800	39739905	5000	5000	5000	5000	0
237	20240628	163700	39739905	5000	5000	5000	5000	0
238	20240628	163600	39739905	5000	5000	5000	5000	0
239	20240628	163500	39739905	5000	5000	5000	5000	0
240	20240628	163400	39739905	5000	5000	5000	5000	0
241	20240628	163300	39739905	5000	5000	5000	5000	0
242	20240628	163200	39739905	5000	5000	5000	5000	103
243	20240628	163100	39739905	5000	5000	5000	5000	0
244	20240628	163000	39739905	5000	5000	5000	5000	0
245	20240628	162900	39739905	5000	5000	5000	5000	0
246	20240628	162800	39739905	5000	5000	5000	5000	0
247	20240628	162700	39739905	5000	5000	5000	5000	0
248	20240628	162600	39739905	5000	5000	5000	5000	0
249	20240628	162500	39739905	5000	5000	5000	5000	0
250	20240628	162400	39739905	5000	5000	5000	5000	0
251	20240628	162300	39739905	5000	5000	5000	5000	0
252	20240628	162200	39739905	5000	5000	5000	5000	0
253	20240628	162100	39739905	5000	5000	5000	5000	0
254	20240628	162000	39739905	5000	5000	5000	5000	0
255	20240628	161900	39739905	5000	5000	5000	5000	0
256	20240628	161800	39739905	5000	5000	5000	5000	0
257	20240628	161700	39739905	5000	5000	5000	5000	0
258	20240628	161600	39739905	5000	5000	5000	5000	0
259	20240628	161500	39739905	5000	5000	5000	5000	0
260	20240628	161400	39739905	5000	5000	5000	5000	0
261	20240628	161300	39739905	5000	5000	5000	5000	0
262	20240628	161200	39739905	5000	5000	5000	5000	0
263	20240628	161100	39739905	5000	5000	5000	5000	0
264	20240628	161000	39739905	5000	5000	5000	5000	0
265	20240628	160900	39739905	5000	5000	5000	5000	0
266	20240628	160800	39739905	5000	5000	5000	5000	0
267	20240628	160700	39739905	5000	5000	5000	5000	0
268	20240628	160600	39739905	5000	5000	5000	5000	0
269	20240628	160500	39739905	5000	5000	5000	5000	0
270	20240628	160400	39739905	5000	5000	5000	5000	0
271	20240628	160300	39739905	5000	5000	5000	5000	0
272	20240628	160200	39739905	5000	5000	5000	5000	103
273	20240628	160100	39739905	5000	5000	5000	5000	0
274	20240628	160000	39739905	5000	5000	5000	5000	0
275	20240628	155900	39739905	5000	5000	5000	5000	0
276	20240628	155800	39739905	5000	5000	5000	5000	0
277	20240628	155700	39739905	5000	5000	5000	5000	0
278	20240628	155600	39739905	5000	5000	5000	5000	0
279	20240628	155500	39739905	5000	5000	5000	5000	0
280	20240628	155400	39739905	5000	5000	5000	5000	0
281	20240628	155300	39739905	5000	5000	5000	5000	0
282	20240628	155200	39739905	5000	5000	5000	5000	0
283	20240628	155100	39739905	5000	5000	5000	5000	0
284	20240628	155000	39739905	5000	5000	5000	5000	0
285	20240628	154900	39739905	5000	5000	5000	5000	0
286	20240628	154800	39739905	5000	5000	5000	5000	0
287	20240628	154700	39739905	5000	5000	5000	5000	0
288	20240628	154600	39739905	5000	5000	5000	5000	0
289	20240628	154500	39739905	5000	5000	5000	5000	0
290	20240628	154400	39739905	5000	5000	5000	5000	0
291	20240628	154300	39739905	5000	5000	5000	5000	0
292	20240628	154200	39739905	5000	5000	5000	5000	0
293	20240628	154100	39739905	5000	5000	5000	5000	0
294	20240628	154000	39739905	5000	5000	5000	5000	0
295	20240628	153900	39739905	5000	5000	5000	5000	0
296	20240628	153800	39739905	5000	5000	5000	5000	0
297	20240628	153700	39739905	5000	5000	5000	5000	0
298	20240628	153600	39739905	5000	5000	5000	5000	0
299	20240628	153500	39739905	5000	5000	5000	5000	0
300	20240628	153400	39739905	5000	5000	5000	5000	0
301	20240628	153300	39739905	5000	5000	5000	5000	0
302	20240628	153200	39739905	5000	5000	5000	5000	103
303	20240628	153100	39739905	5000	5000	5000	5000	0
304	20240628	153000	39739905	5000	5000	5000	5000	103
305	20240628	152900	39224905	4990	4990	4990	4990	0
306	20240628	152800	39224905	4990	4990	4990	4990	0
307	20240628	152700	39224905	4990	4990	4990	4990	0
308	20240628	152600	39224905	4990	4990	4990	4990	0
309	20240628	152500	39224905	4990	4990	4990	4990	0
310	20240628	152400	39224905	4990	4990	4990	4990	0
311	20240628	152300	39224905	4990	4990	4990	4990	0
312	20240628	152200	39224905	4990	4990	4990	4990	0
313	20240628	152100	39224905	4990	4990	4990	4990	0
314	20240628	152000	39224905	4990	4990	4990	4990	0
315	20240628	151900	39224905	4990	4990	4990	4990	5
316	20240628	151800	39199955	4990	4990	4990	4990	12
317	20240628	151700	39140075	5000	5000	5000	5000	0
318	20240628	151600	39140075	5000	5000	5000	5000	0
319	20240628	151500	39140075	5000	5000	5000	5000	200
320	20240628	151400	38140075	5000	4990	5000	4990	9
321	20240628	151300	38095115	5000	5000	5000	5000	0
322	20240628	151200	38095115	5000	5000	5000	5000	0
323	20240628	151100	38095115	5000	4995	5000	4995	11
324	20240628	151000	38040160	4990	4990	4990	4990	50
325	20240628	150900	37790660	4995	4995	4995	4995	0
326	20240628	150800	37790660	4995	4995	4995	4995	0
327	20240628	150700	37790660	4995	4995	4995	4995	0
328	20240628	150600	37790660	4995	4995	4995	4995	3
329	20240628	150500	37775675	5000	5000	5000	5000	0
330	20240628	150400	37775675	5000	4995	5000	4995	15
331	20240628	150300	37700715	4990	4990	5000	4990	171
332	20240628	150200	36846075	4985	4985	4985	4985	4
333	20240628	150100	36826135	4985	4985	4985	4985	15
334	20240628	150000	36751360	4985	4985	4985	4985	0
335	20240628	145900	36751360	4985	4985	4985	4985	2
336	20240628	145800	36741390	4960	4960	4960	4960	0
337	20240628	145700	36741390	4960	4960	4960	4960	0
338	20240628	145600	36741390	4960	4960	4960	4960	16
339	20240628	145500	36662030	4960	4960	4960	4960	14
340	20240628	145400	36592590	4985	4985	4985	4985	0
341	20240628	145300	36592590	4985	4985	4985	4985	0
342	20240628	145200	36592590	4985	4985	4985	4985	0
343	20240628	145100	36592590	4985	4985	4985	4985	0
344	20240628	145000	36592590	4985	4985	4985	4985	0
345	20240628	144900	36592590	4985	4985	4985	4985	0
346	20240628	144800	36592590	4985	4985	4985	4985	0
347	20240628	144700	36592590	4985	4985	4985	4985	0
348	20240628	144600	36592590	4985	4985	4985	4985	0
349	20240628	144500	36592590	4985	4985	4985	4985	0
350	20240628	144400	36592590	4985	4985	4985	4985	0
351	20240628	144300	36592590	4985	4985	4985	4985	0
352	20240628	144200	36592590	4985	4985	4985	4985	0
353	20240628	144100	36592590	4985	4985	4985	4985	0
354	20240628	144000	36592590	4985	4985	4985	4985	0
355	20240628	143900	36592590	4985	4980	4985	4980	110
356	20240628	143800	36044390	4980	4980	4980	4980	22
357	20240628	143700	35934830	4985	4985	4985	4985	1
358	20240628	143600	35929845	4985	4985	4985	4985	0
359	20240628	143500	35929845	4985	4985	4985	4985	2
360	20240628	143400	35919875	4985	4985	4985	4985	0
361	20240628	143300	35919875	4985	4985	4985	4985	0
362	20240628	143200	35919875	4985	4985	4985	4985	0
363	20240628	143100	35919875	4985	4985	4985	4985	0
364	20240628	143000	35919875	4985	4985	4985	4985	0
365	20240628	142900	35919875	4985	4985	4985	4985	0
366	20240628	142800	35919875	4985	4985	4985	4985	0
367	20240628	142700	35919875	4985	4985	4985	4985	0
368	20240628	142600	35919875	4985	4985	4985	4985	0
369	20240628	142500	35919875	4985	4985	4985	4985	5
370	20240628	142400	35894950	4965	4965	4965	4965	5
371	20240628	142300	35870125	4985	4985	4985	4985	0
372	20240628	142200	35870125	4985	4985	4985	4985	5
373	20240628	142100	35845200	4965	4965	4965	4965	5
374	20240628	142000	35820375	4990	4990	4990	4990	0
375	20240628	141900	35820375	4990	4990	4990	4990	0
376	20240628	141800	35820375	4990	4990	4990	4990	0
377	20240628	141700	35820375	4990	4990	4990	4990	0
378	20240628	141600	35820375	4990	4990	4990	4990	0
379	20240628	141500	35820375	4990	4990	4990	4990	0
380	20240628	141400	35820375	4990	4990	4990	4990	0
381	20240628	141300	35820375	4990	4990	4990	4990	0
382	20240628	141200	35820375	4990	4990	4990	4990	0
383	20240628	141100	35820375	4990	4990	4990	4990	0
384	20240628	141000	35820375	4990	4990	4990	4990	34
385	20240628	140900	35650715	4990	4990	4990	4990	0
386	20240628	140800	35650715	4990	4990	4990	4990	0
387	20240628	140700	35650715	4990	4990	4995	4990	92
388	20240628	140600	35191625	4995	5000	5000	4985	68
389	20240628	140500	34851965	5000	5000	5000	5000	0
390	20240628	140400	34851965	5000	4995	5000	4995	35
391	20240628	140300	34677125	4995	4990	4995	4990	101
392	20240628	140200	34172785	4985	4985	4985	4985	17
393	20240628	140100	34088040	4985	4985	4985	4985	0
394	20240628	140000	34088040	4985	4985	4985	4985	44
395	20240628	135900	33868700	4985	4985	4985	4985	0
396	20240628	135800	33868700	4985	4985	4985	4985	0
397	20240628	135700	33868700	4985	4985	4985	4985	0
398	20240628	135600	33868700	4985	4985	4985	4985	2
399	20240628	135500	33858730	4970	4970	4970	4970	90
400	20240628	135400	33411430	4995	4995	4995	4995	0
401	20240628	135300	33411430	4995	4995	4995	4995	0
402	20240628	135200	33411430	4995	4995	4995	4995	0
403	20240628	135100	33411430	4995	4995	4995	4995	0
404	20240628	135000	33411430	4995	4995	4995	4995	0
405	20240628	134900	33411430	4995	4995	4995	4995	0
406	20240628	134800	33411430	4995	4995	4995	4995	12
407	20240628	134700	33351490	5000	5000	5000	5000	0
408	20240628	134600	33351490	5000	5000	5000	5000	0
409	20240628	134500	33351490	5000	5000	5000	5000	0
410	20240628	134400	33351490	5000	5000	5000	5000	0
411	20240628	134300	33351490	5000	5000	5000	5000	0
412	20240628	134200	33351490	5000	5000	5000	5000	0
413	20240628	134100	33351490	5000	5000	5000	5000	0
414	20240628	134000	33351490	5000	5000	5000	5000	0
415	20240628	133900	33351490	5000	5000	5000	5000	0
416	20240628	133800	33351490	5000	5000	5000	5000	0
417	20240628	133700	33351490	5000	5000	5000	5000	0
418	20240628	133600	33351490	5000	5000	5000	5000	0
419	20240628	133500	33351490	5000	5000	5000	5000	0
420	20240628	133400	33351490	5000	5000	5000	5000	0
421	20240628	133300	33351490	5000	5000	5000	5000	0
422	20240628	133200	33351490	5000	5000	5000	5000	0
423	20240628	133100	33351490	5000	5000	5000	5000	0
424	20240628	133000	33351490	5000	5000	5000	5000	0
425	20240628	132900	33351490	5000	5000	5000	5000	0
426	20240628	132800	33351490	5000	5000	5000	5000	12
427	20240628	132700	33291490	4955	4965	4965	4955	131
428	20240628	132600	32641830	5000	5000	5000	5000	0
429	20240628	132500	32641830	5000	4970	5000	4965	271
430	20240628	132400	31294930	4990	4990	4990	4990	0
431	20240628	132300	31294930	4990	4990	4990	4990	0
432	20240628	132200	31294930	4990	4990	4990	4990	0
433	20240628	132100	31294930	4990	4990	4990	4990	0
434	20240628	132000	31294930	4990	4990	4990	4990	4
435	20240628	131900	31274970	4990	4990	4990	4990	0
436	20240628	131800	31274970	4990	4990	4990	4990	96
437	20240628	131700	30795930	4990	4990	4990	4990	50
438	20240628	131600	30546430	4990	4990	4990	4990	2
439	20240628	131500	30536450	4990	4985	4990	4985	22
440	20240628	131400	30426770	4985	4985	4985	4985	0
441	20240628	131300	30426770	4985	4985	4985	4985	0
442	20240628	131200	30426770	4985	4985	4985	4985	0
443	20240628	131100	30426770	4985	4985	4985	4985	0
444	20240628	131000	30426770	4985	4985	4985	4985	0
445	20240628	130900	30426770	4985	4985	4985	4985	0
446	20240628	130800	30426770	4985	4985	4985	4985	0
447	20240628	130700	30426770	4985	4985	4985	4985	0
448	20240628	130600	30426770	4985	4985	4985	4985	13
449	20240628	130500	30361965	4985	4985	4985	4985	0
450	20240628	130400	30361965	4985	4985	4985	4985	80
451	20240628	130300	29963165	4985	4985	4985	4985	0
452	20240628	130200	29963165	4985	4985	4985	4985	0
453	20240628	130100	29963165	4985	4985	4985	4985	0
454	20240628	130000	29963165	4985	4970	4985	4970	67
455	20240628	125900	29629275	4985	4985	4985	4985	0
456	20240628	125800	29629275	4985	4985	4985	4985	0
457	20240628	125700	29629275	4985	4985	4985	4985	0
458	20240628	125600	29629275	4985	4985	4985	4985	0
459	20240628	125500	29629275	4985	4985	4985	4985	0
460	20240628	125400	29629275	4985	4985	4985	4985	0
461	20240628	125300	29629275	4985	4985	4985	4985	0
462	20240628	125200	29629275	4985	4985	4985	4985	0
463	20240628	125100	29629275	4985	4985	4985	4985	0
464	20240628	125000	29629275	4985	4985	4985	4985	0
465	20240628	124900	29629275	4985	4985	4985	4985	20
466	20240628	124800	29529575	4985	4985	4985	4985	0
467	20240628	124700	29529575	4985	4985	4985	4985	0
468	20240628	124600	29529575	4985	4985	4985	4985	0
469	20240628	124500	29529575	4985	4985	4985	4985	0
470	20240628	124400	29529575	4985	4985	4985	4985	0
471	20240628	124300	29529575	4985	4985	4985	4985	0
472	20240628	124200	29529575	4985	4985	4985	4985	80
473	20240628	124100	29130775	4985	4985	4985	4985	0
474	20240628	124000	29130775	4985	4985	4985	4985	0
475	20240628	123900	29130775	4985	4985	4985	4985	0
476	20240628	123800	29130775	4985	4985	4985	4985	0
477	20240628	123700	29130775	4985	4985	4985	4985	70
478	20240628	123600	28781825	4985	4985	4985	4985	0
479	20240628	123500	28781825	4985	4985	4985	4985	0
480	20240628	123400	28781825	4985	4985	4985	4985	0
481	20240628	123300	28781825	4985	4985	4985	4985	0
482	20240628	123200	28781825	4985	4985	4985	4985	0
483	20240628	123100	28781825	4985	4985	4985	4985	0
484	20240628	123000	28781825	4985	4985	4985	4985	0
485	20240628	122900	28781825	4985	4985	4985	4985	20
486	20240628	122800	28682125	4990	4990	4990	4990	0
487	20240628	122700	28682125	4990	4990	4990	4990	2
488	20240628	122600	28672145	4990	4990	4990	4990	0
489	20240628	122500	28672145	4990	4990	4990	4990	0
490	20240628	122400	28672145	4990	4990	4990	4990	0
491	20240628	122300	28672145	4990	4990	4990	4990	0
492	20240628	122200	28672145	4990	4990	4990	4990	0
493	20240628	122100	28672145	4990	4990	4990	4990	0
494	20240628	122000	28672145	4990	4990	4990	4990	0
495	20240628	121900	28672145	4990	4985	4990	4985	49
496	20240628	121800	28427870	4990	4990	4990	4990	0
497	20240628	121700	28427870	4990	4990	4990	4990	0
498	20240628	121600	28427870	4990	4990	4990	4990	0
499	20240628	121500	28427870	4990	4990	4990	4990	0
500	20240628	121400	28427870	4990	4990	4990	4990	0
501	20240628	121300	28427870	4990	4990	4990	4990	0
502	20240628	121200	28427870	4990	4990	4990	4990	0
503	20240628	121100	28427870	4990	4990	4990	4990	0
504	20240628	121000	28427870	4990	4990	4990	4990	0
505	20240628	120900	28427870	4990	4990	4990	4990	0
506	20240628	120800	28427870	4990	4990	4990	4990	0
507	20240628	120700	28427870	4990	4990	4990	4990	0
508	20240628	120600	28427870	4990	4990	4990	4990	0
509	20240628	120500	28427870	4990	4990	4990	4990	0
510	20240628	120400	28427870	4990	4990	4990	4990	0
511	20240628	120300	28427870	4990	4990	4990	4990	0
512	20240628	120200	28427870	4990	4990	4990	4990	0
513	20240628	120100	28427870	4990	4990	4990	4990	0
514	20240628	120000	28427870	4990	4990	4990	4990	0
515	20240628	115900	28427870	4990	4990	4990	4990	0
516	20240628	115800	28427870	4990	4990	4990	4990	0
517	20240628	115700	28427870	4990	4990	4990	4990	0
518	20240628	115600	28427870	4990	4990	4990	4990	0
519	20240628	115500	28427870	4990	4990	4990	4990	0
520	20240628	115400	28427870	4990	4990	4990	4990	0
521	20240628	115300	28427870	4990	4990	4990	4990	8
522	20240628	115200	28387950	4985	4985	4985	4985	0
523	20240628	115100	28387950	4985	4985	4985	4985	25
524	20240628	115000	28263325	4990	4990	4990	4990	0
525	20240628	114900	28263325	4990	4970	4990	4970	34
526	20240628	114800	28094055	4970	4960	4970	4960	40
527	20240628	114700	27895320	4950	4950	4950	4950	0
528	20240628	114600	27895320	4950	4950	4950	4950	0
529	20240628	114500	27895320	4950	4950	4950	4950	0
530	20240628	114400	27895320	4950	4950	4950	4950	0
531	20240628	114300	27895320	4950	4950	4950	4950	0
532	20240628	114200	27895320	4950	4950	4950	4950	0
533	20240628	114100	27895320	4950	4950	4950	4950	14
534	20240628	114000	27826020	4970	4970	4970	4970	0
535	20240628	113900	27826020	4970	4970	4970	4970	0
536	20240628	113800	27826020	4970	4970	4970	4970	0
537	20240628	113700	27826020	4970	4970	4970	4970	0
538	20240628	113600	27826020	4970	4970	4970	4970	0
539	20240628	113500	27826020	4970	4970	4970	4970	0
540	20240628	113400	27826020	4970	4970	4970	4970	0
541	20240628	113300	27826020	4970	4970	4970	4970	0
542	20240628	113200	27826020	4970	4970	4970	4970	0
543	20240628	113100	27826020	4970	4970	4970	4970	0
544	20240628	113000	27826020	4970	4970	4970	4970	0
545	20240628	112900	27826020	4970	4970	4970	4970	0
546	20240628	112800	27826020	4970	4970	4970	4970	0
547	20240628	112700	27826020	4970	4970	4970	4970	0
548	20240628	112600	27826020	4970	4970	4970	4970	0
549	20240628	112500	27826020	4970	4970	4970	4970	0
550	20240628	112400	27826020	4970	4970	4970	4970	0
551	20240628	112300	27826020	4970	4970	4970	4970	0
552	20240628	112200	27826020	4970	4970	4970	4970	0
553	20240628	112100	27826020	4970	4970	4970	4970	0
554	20240628	112000	27826020	4970	4970	4970	4970	0
555	20240628	111900	27826020	4970	4970	4970	4970	0
556	20240628	111800	27826020	4970	4970	4970	4970	0
557	20240628	111700	27826020	4970	4970	4970	4970	0
558	20240628	111600	27826020	4970	4970	4970	4970	1
559	20240628	111500	27821050	4950	4960	4960	4950	200
560	20240628	111400	26829660	4970	4970	4970	4970	0
561	20240628	111300	26829660	4970	4970	4970	4970	0
562	20240628	111200	26829660	4970	4970	4970	4970	0
563	20240628	111100	26829660	4970	4970	4970	4970	0
564	20240628	111000	26829660	4970	4970	4970	4970	0
565	20240628	110900	26829660	4970	4970	4970	4970	0
566	20240628	110800	26829660	4970	4970	4970	4970	0
567	20240628	110700	26829660	4970	4970	4970	4970	0
568	20240628	110600	26829660	4970	4970	4970	4970	0
569	20240628	110500	26829660	4970	4970	4970	4970	0
570	20240628	110400	26829660	4970	4970	4970	4970	0
571	20240628	110300	26829660	4970	4970	4970	4970	0
572	20240628	110200	26829660	4970	4970	4970	4970	0
573	20240628	110100	26829660	4970	4970	4970	4970	0
574	20240628	110000	26829660	4970	4970	4970	4970	0
575	20240628	105900	26829660	4970	4970	4970	4970	0
576	20240628	105800	26829660	4970	4970	4970	4970	0
577	20240628	105700	26829660	4970	4970	4970	4970	0
578	20240628	105600	26829660	4970	4970	4970	4970	0
579	20240628	105500	26829660	4970	4965	4970	4965	610
580	20240628	105400	23798245	4960	4960	4960	4960	0
581	20240628	105300	23798245	4960	4960	4960	4960	0
582	20240628	105200	23798245	4960	4960	4960	4960	1
583	20240628	105100	23793285	4965	4965	4965	4965	0
584	20240628	105000	23793285	4965	4965	4965	4965	0
585	20240628	104900	23793285	4965	4965	4965	4965	0
586	20240628	104800	23793285	4965	4965	4965	4965	0
587	20240628	104700	23793285	4965	4965	4965	4965	0
588	20240628	104600	23793285	4965	4965	4965	4965	0
589	20240628	104500	23793285	4965	4965	4965	4965	0
590	20240628	104400	23793285	4965	4965	4965	4965	0
591	20240628	104300	23793285	4965	4965	4965	4965	0
592	20240628	104200	23793285	4965	4965	4965	4965	0
593	20240628	104100	23793285	4965	4965	4965	4965	0
594	20240628	104000	23793285	4965	4965	4965	4965	1
595	20240628	103900	23788320	4945	4945	4945	4945	0
596	20240628	103800	23788320	4945	4945	4945	4945	0
597	20240628	103700	23788320	4945	4945	4945	4945	0
598	20240628	103600	23788320	4945	4945	4945	4945	0
599	20240628	103500	23788320	4945	4945	4945	4945	0
600	20240628	103400	23788320	4945	4945	4945	4945	0
601	20240628	103300	23788320	4945	4965	4965	4945	11
602	20240628	103200	23733725	4970	4970	4970	4970	0
603	20240628	103100	23733725	4970	4970	4970	4970	0
604	20240628	103000	23733725	4970	4970	4970	4970	0
605	20240628	102900	23733725	4970	4970	4970	4970	0
606	20240628	102800	23733725	4970	4955	4970	4955	5
607	20240628	102700	23708905	4945	4945	4945	4945	0
608	20240628	102600	23708905	4945	4945	4945	4945	0
609	20240628	102500	23708905	4945	4945	4945	4945	0
610	20240628	102400	23708905	4945	4945	4945	4945	74
611	20240628	102300	23342975	4945	4945	4945	4945	0
612	20240628	102200	23342975	4945	4945	4945	4945	0
613	20240628	102100	23342975	4945	4945	4945	4945	90
614	20240628	102000	22897925	4945	4945	4945	4945	0
615	20240628	101900	22897925	4945	4940	4945	4940	226
616	20240628	101800	21780415	4945	4945	4945	4945	0
617	20240628	101700	21780415	4945	4945	4945	4945	0
618	20240628	101600	21780415	4945	4945	4945	4945	1
619	20240628	101500	21775470	4925	4925	4925	4925	0
620	20240628	101400	21775470	4925	4925	4925	4925	21
621	20240628	101300	21672045	4925	4925	4925	4925	0
622	20240628	101200	21672045	4925	4925	4925	4925	0
623	20240628	101100	21672045	4925	4925	4925	4925	0
624	20240628	101000	21672045	4925	4925	4925	4925	0
625	20240628	100900	21672045	4925	4925	4925	4925	0
626	20240628	100800	21672045	4925	4925	4925	4925	0
627	20240628	100700	21672045	4925	4925	4925	4925	0
628	20240628	100600	21672045	4925	4925	4925	4925	270
629	20240628	100500	20342295	4930	4930	4930	4930	0
630	20240628	100400	20342295	4930	4930	4930	4930	1
631	20240628	100300	20337365	4940	4940	4940	4940	0
632	20240628	100200	20337365	4940	4940	4940	4940	0
633	20240628	100100	20337365	4940	4940	4940	4940	0
634	20240628	100000	20337365	4940	4940	4940	4940	0
635	20240628	095900	20337365	4940	4940	4940	4940	0
636	20240628	095800	20337365	4940	4950	4950	4940	2
637	20240628	095700	20327475	4925	4925	4925	4925	232
638	20240628	095600	19184875	4940	4940	4940	4940	0
639	20240628	095500	19184875	4940	4940	4940	4940	3
640	20240628	095400	19170055	4975	4970	4975	4970	3
641	20240628	095300	19155135	4990	4990	4990	4990	0
642	20240628	095200	19155135	4990	4990	4990	4990	2
643	20240628	095100	19145155	4950	4950	4950	4950	0
644	20240628	095000	19145155	4950	4950	4950	4950	200
645	20240628	094900	18155155	4990	4990	4990	4990	0
646	20240628	094800	18155155	4990	4990	4990	4990	0
647	20240628	094700	18155155	4990	4990	4990	4990	0
648	20240628	094600	18155155	4990	4990	4990	4990	0
649	20240628	094500	18155155	4990	4990	4990	4990	1
650	20240628	094400	18150165	4925	4925	4925	4925	0
651	20240628	094300	18150165	4925	4930	4930	4925	899
652	20240628	094200	13722530	4925	4925	4925	4925	0
653	20240628	094100	13722530	4925	4925	4925	4925	0
654	20240628	094000	13722530	4925	4925	4925	4925	0
655	20240628	093900	13722530	4925	4925	4925	4925	0
656	20240628	093800	13722530	4925	4925	4925	4925	0
657	20240628	093700	13722530	4925	4925	4925	4925	3
658	20240628	093600	13707755	4925	4925	4925	4925	1
659	20240628	093500	13702830	4925	4935	4935	4925	38
660	20240628	093400	13515600	4935	4950	4950	4935	24
661	20240628	093300	13396815	5000	5000	5000	5000	0
662	20240628	093200	13396815	5000	5000	5000	5000	0
663	20240628	093100	13396815	5000	5000	5000	5000	0
664	20240628	093000	13396815	5000	5000	5000	5000	0
665	20240628	092900	13396815	5000	5000	5000	5000	0
666	20240628	092800	13396815	5000	5000	5000	5000	0
667	20240628	092700	13396815	5000	5000	5000	5000	0
668	20240628	092600	13396815	5000	5000	5000	5000	0
669	20240628	092500	13396815	5000	5000	5000	5000	0
670	20240628	092400	13396815	5000	4990	5000	4990	3
671	20240628	092300	13381830	4940	4940	4940	4940	100
672	20240628	092200	12887830	4940	4950	4950	4940	11
673	20240628	092100	12833480	4950	4950	4950	4950	0
674	20240628	092000	12833480	4950	4950	4950	4950	164
675	20240628	091900	12021680	4950	4950	4950	4950	0
676	20240628	091800	12021680	4950	4950	4950	4950	0
677	20240628	091700	12021680	4950	4950	4950	4950	1
678	20240628	091600	12016730	4950	4950	4950	4950	0
679	20240628	091500	12016730	4950	4950	4950	4950	0
680	20240628	091400	12016730	4950	4950	4950	4950	0
681	20240628	091300	12016730	4950	4950	4950	4950	0
682	20240628	091200	12016730	4950	4950	4950	4950	0
683	20240628	091100	12016730	4950	4925	4950	4925	566
684	20240628	091000	9227335	4915	4915	4915	4915	83
685	20240628	090900	8819390	4920	4920	4920	4920	0
686	20240628	090800	8819390	4920	4920	4920	4920	0
687	20240628	090700	8819390	4920	4920	4920	4920	0
688	20240628	090600	8819390	4920	4920	4920	4920	0
689	20240628	090500	8819390	4920	4920	4920	4920	1
690	20240628	090400	8814470	4925	4925	4925	4925	0
691	20240628	090300	8814470	4925	4920	4925	4920	300
692	20240628	090200	7337425	4930	4930	4930	4930	0
693	20240628	090100	7337425	4930	4930	4930	4930	0
694	20240628	090000	7337425	4930	4875	4930	4875	1505