KissMeData/299170/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	211600	152538081	1778	1778	1778	1778	254
3	20240628	211500	152538081	1778	1778	1778	1778	0
4	20240628	211400	152538081	1778	1778	1778	1778	0
5	20240628	211300	152538081	1778	1778	1778	1778	0
6	20240628	211200	152538081	1778	1778	1778	1778	0
7	20240628	211100	152538081	1778	1778	1778	1778	0
8	20240628	211000	152538081	1778	1778	1778	1778	0
9	20240628	210900	152538081	1778	1778	1778	1778	0
10	20240628	210800	152538081	1778	1778	1778	1778	0
11	20240628	210700	152538081	1778	1778	1778	1778	0
12	20240628	210600	152538081	1778	1778	1778	1778	0
13	20240628	210500	152538081	1778	1778	1778	1778	0
14	20240628	210400	152538081	1778	1778	1778	1778	0
15	20240628	210300	152538081	1778	1778	1778	1778	0
16	20240628	210200	152538081	1778	1778	1778	1778	0
17	20240628	210100	152538081	1778	1778	1778	1778	0
18	20240628	210000	152538081	1778	1778	1778	1778	0
19	20240628	205900	152538081	1778	1778	1778	1778	0
20	20240628	205800	152538081	1778	1778	1778	1778	0
21	20240628	205700	152538081	1778	1778	1778	1778	0
22	20240628	205600	152538081	1778	1778	1778	1778	0
23	20240628	205500	152538081	1778	1778	1778	1778	0
24	20240628	205400	152538081	1778	1778	1778	1778	0
25	20240628	205300	152538081	1778	1778	1778	1778	0
26	20240628	205200	152538081	1778	1778	1778	1778	0
27	20240628	205100	152538081	1778	1778	1778	1778	0
28	20240628	205000	152538081	1778	1778	1778	1778	0
29	20240628	204900	152538081	1778	1778	1778	1778	0
30	20240628	204800	152538081	1778	1778	1778	1778	0
31	20240628	204700	152538081	1778	1778	1778	1778	0
32	20240628	204600	152538081	1778	1778	1778	1778	254
33	20240628	204500	152538081	1778	1778	1778	1778	0
34	20240628	204400	152538081	1778	1778	1778	1778	0
35	20240628	204300	152538081	1778	1778	1778	1778	0
36	20240628	204200	152538081	1778	1778	1778	1778	0
37	20240628	204100	152538081	1778	1778	1778	1778	0
38	20240628	204000	152538081	1778	1778	1778	1778	0
39	20240628	203900	152538081	1778	1778	1778	1778	0
40	20240628	203800	152538081	1778	1778	1778	1778	0
41	20240628	203700	152538081	1778	1778	1778	1778	0
42	20240628	203600	152538081	1778	1778	1778	1778	0
43	20240628	203500	152538081	1778	1778	1778	1778	0
44	20240628	203400	152538081	1778	1778	1778	1778	0
45	20240628	203300	152538081	1778	1778	1778	1778	0
46	20240628	203200	152538081	1778	1778	1778	1778	0
47	20240628	203100	152538081	1778	1778	1778	1778	0
48	20240628	203000	152538081	1778	1778	1778	1778	0
49	20240628	202900	152538081	1778	1778	1778	1778	0
50	20240628	202800	152538081	1778	1778	1778	1778	0
51	20240628	202700	152538081	1778	1778	1778	1778	0
52	20240628	202600	152538081	1778	1778	1778	1778	0
53	20240628	202500	152538081	1778	1778	1778	1778	0
54	20240628	202400	152538081	1778	1778	1778	1778	0
55	20240628	202300	152538081	1778	1778	1778	1778	0
56	20240628	202200	152538081	1778	1778	1778	1778	0
57	20240628	202100	152538081	1778	1778	1778	1778	0
58	20240628	202000	152538081	1778	1778	1778	1778	0
59	20240628	201900	152538081	1778	1778	1778	1778	0
60	20240628	201800	152538081	1778	1778	1778	1778	0
61	20240628	201700	152538081	1778	1778	1778	1778	0
62	20240628	201600	152538081	1778	1778	1778	1778	254
63	20240628	201500	152538081	1778	1778	1778	1778	0
64	20240628	201400	152538081	1778	1778	1778	1778	0
65	20240628	201300	152538081	1778	1778	1778	1778	0
66	20240628	201200	152538081	1778	1778	1778	1778	0
67	20240628	201100	152538081	1778	1778	1778	1778	0
68	20240628	201000	152538081	1778	1778	1778	1778	0
69	20240628	200900	152538081	1778	1778	1778	1778	0
70	20240628	200800	152538081	1778	1778	1778	1778	0
71	20240628	200700	152538081	1778	1778	1778	1778	0
72	20240628	200600	152538081	1778	1778	1778	1778	0
73	20240628	200500	152538081	1778	1778	1778	1778	0
74	20240628	200400	152538081	1778	1778	1778	1778	0
75	20240628	200300	152538081	1778	1778	1778	1778	0
76	20240628	200200	152538081	1778	1778	1778	1778	0
77	20240628	200100	152538081	1778	1778	1778	1778	0
78	20240628	200000	152538081	1778	1778	1778	1778	0
79	20240628	195900	152538081	1778	1778	1778	1778	0
80	20240628	195800	152538081	1778	1778	1778	1778	0
81	20240628	195700	152538081	1778	1778	1778	1778	0
82	20240628	195600	152538081	1778	1778	1778	1778	0
83	20240628	195500	152538081	1778	1778	1778	1778	0
84	20240628	195400	152538081	1778	1778	1778	1778	0
85	20240628	195300	152538081	1778	1778	1778	1778	0
86	20240628	195200	152538081	1778	1778	1778	1778	0
87	20240628	195100	152538081	1778	1778	1778	1778	0
88	20240628	195000	152538081	1778	1778	1778	1778	0
89	20240628	194900	152538081	1778	1778	1778	1778	0
90	20240628	194800	152538081	1778	1778	1778	1778	0
91	20240628	194700	152538081	1778	1778	1778	1778	0
92	20240628	194600	152538081	1778	1778	1778	1778	254
93	20240628	194500	152538081	1778	1778	1778	1778	0
94	20240628	194400	152538081	1778	1778	1778	1778	0
95	20240628	194300	152538081	1778	1778	1778	1778	0
96	20240628	194200	152538081	1778	1778	1778	1778	0
97	20240628	194100	152538081	1778	1778	1778	1778	0
98	20240628	194000	152538081	1778	1778	1778	1778	0
99	20240628	193900	152538081	1778	1778	1778	1778	0
100	20240628	193800	152538081	1778	1778	1778	1778	0
101	20240628	193700	152538081	1778	1778	1778	1778	0
102	20240628	193600	152538081	1778	1778	1778	1778	0
103	20240628	193500	152538081	1778	1778	1778	1778	0
104	20240628	193400	152538081	1778	1778	1778	1778	0
105	20240628	193300	152538081	1778	1778	1778	1778	0
106	20240628	193200	152538081	1778	1778	1778	1778	0
107	20240628	193100	152538081	1778	1778	1778	1778	0
108	20240628	193000	152538081	1778	1778	1778	1778	0
109	20240628	192900	152538081	1778	1778	1778	1778	0
110	20240628	192800	152538081	1778	1778	1778	1778	0
111	20240628	192700	152538081	1778	1778	1778	1778	0
112	20240628	192600	152538081	1778	1778	1778	1778	0
113	20240628	192500	152538081	1778	1778	1778	1778	0
114	20240628	192400	152538081	1778	1778	1778	1778	0
115	20240628	192300	152538081	1778	1778	1778	1778	0
116	20240628	192200	152538081	1778	1778	1778	1778	0
117	20240628	192100	152538081	1778	1778	1778	1778	0
118	20240628	192000	152538081	1778	1778	1778	1778	0
119	20240628	191900	152538081	1778	1778	1778	1778	0
120	20240628	191800	152538081	1778	1778	1778	1778	0
121	20240628	191700	152538081	1778	1778	1778	1778	0
122	20240628	191600	152538081	1778	1778	1778	1778	254
123	20240628	191500	152538081	1778	1778	1778	1778	0
124	20240628	191400	152538081	1778	1778	1778	1778	0
125	20240628	191300	152538081	1778	1778	1778	1778	0
126	20240628	191200	152538081	1778	1778	1778	1778	0
127	20240628	191100	152538081	1778	1778	1778	1778	0
128	20240628	191000	152538081	1778	1778	1778	1778	0
129	20240628	190900	152538081	1778	1778	1778	1778	0
130	20240628	190800	152538081	1778	1778	1778	1778	0
131	20240628	190700	152538081	1778	1778	1778	1778	0
132	20240628	190600	152538081	1778	1778	1778	1778	0
133	20240628	190500	152538081	1778	1778	1778	1778	0
134	20240628	190400	152538081	1778	1778	1778	1778	0
135	20240628	190300	152538081	1778	1778	1778	1778	0
136	20240628	190200	152538081	1778	1778	1778	1778	0
137	20240628	190100	152538081	1778	1778	1778	1778	0
138	20240628	190000	152538081	1778	1778	1778	1778	0
139	20240628	185900	152538081	1778	1778	1778	1778	0
140	20240628	185800	152538081	1778	1778	1778	1778	0
141	20240628	185700	152538081	1778	1778	1778	1778	0
142	20240628	185600	152538081	1778	1778	1778	1778	0
143	20240628	185500	152538081	1778	1778	1778	1778	0
144	20240628	185400	152538081	1778	1778	1778	1778	0
145	20240628	185300	152538081	1778	1778	1778	1778	0
146	20240628	185200	152538081	1778	1778	1778	1778	0
147	20240628	185100	152538081	1778	1778	1778	1778	0
148	20240628	185000	152538081	1778	1778	1778	1778	0
149	20240628	184900	152538081	1778	1778	1778	1778	0
150	20240628	184800	152538081	1778	1778	1778	1778	0
151	20240628	184700	152538081	1778	1778	1778	1778	0
152	20240628	184600	152538081	1778	1778	1778	1778	254
153	20240628	184500	152538081	1778	1778	1778	1778	0
154	20240628	184400	152538081	1778	1778	1778	1778	0
155	20240628	184300	152538081	1778	1778	1778	1778	0
156	20240628	184200	152538081	1778	1778	1778	1778	0
157	20240628	184100	152538081	1778	1778	1778	1778	0
158	20240628	184000	152538081	1778	1778	1778	1778	0
159	20240628	183900	152538081	1778	1778	1778	1778	0
160	20240628	183800	152538081	1778	1778	1778	1778	0
161	20240628	183700	152538081	1778	1778	1778	1778	0
162	20240628	183600	152538081	1778	1778	1778	1778	0
163	20240628	183500	152538081	1778	1778	1778	1778	0
164	20240628	183400	152538081	1778	1778	1778	1778	0
165	20240628	183300	152538081	1778	1778	1778	1778	0
166	20240628	183200	152538081	1778	1778	1778	1778	0
167	20240628	183100	152538081	1778	1778	1778	1778	0
168	20240628	183000	152538081	1778	1778	1778	1778	0
169	20240628	182900	152538081	1778	1778	1778	1778	0
170	20240628	182800	152538081	1778	1778	1778	1778	0
171	20240628	182700	152538081	1778	1778	1778	1778	0
172	20240628	182600	152538081	1778	1778	1778	1778	0
173	20240628	182500	152538081	1778	1778	1778	1778	0
174	20240628	182400	152538081	1778	1778	1778	1778	0
175	20240628	182300	152538081	1778	1778	1778	1778	0
176	20240628	182200	152538081	1778	1778	1778	1778	0
177	20240628	182100	152538081	1778	1778	1778	1778	0
178	20240628	182000	152538081	1778	1778	1778	1778	0
179	20240628	181900	152538081	1778	1778	1778	1778	0
180	20240628	181800	152538081	1778	1778	1778	1778	0
181	20240628	181700	152538081	1778	1778	1778	1778	0
182	20240628	181600	152538081	1778	1778	1778	1778	254
183	20240628	181500	152538081	1778	1778	1778	1778	0
184	20240628	181400	152538081	1778	1778	1778	1778	0
185	20240628	181300	152538081	1778	1778	1778	1778	0
186	20240628	181200	152538081	1778	1778	1778	1778	0
187	20240628	181100	152538081	1778	1778	1778	1778	0
188	20240628	181000	152538081	1778	1778	1778	1778	0
189	20240628	180900	152538081	1778	1778	1778	1778	0
190	20240628	180800	152538081	1778	1778	1778	1778	0
191	20240628	180700	152538081	1778	1778	1778	1778	0
192	20240628	180600	152538081	1778	1778	1778	1778	0
193	20240628	180500	152538081	1778	1778	1778	1778	0
194	20240628	180400	152538081	1778	1778	1778	1778	0
195	20240628	180300	152538081	1778	1778	1778	1778	0
196	20240628	180200	152538081	1778	1778	1778	1778	0
197	20240628	180100	152538081	1778	1778	1778	1778	0
198	20240628	180000	152538081	1778	1778	1778	1778	0
199	20240628	175900	152538081	1778	1778	1778	1778	0
200	20240628	175800	152538081	1778	1778	1778	1778	0
201	20240628	175700	152538081	1778	1778	1778	1778	0
202	20240628	175600	152538081	1778	1778	1778	1778	0
203	20240628	175500	152538081	1778	1778	1778	1778	0
204	20240628	175400	152538081	1778	1778	1778	1778	0
205	20240628	175300	152538081	1778	1778	1778	1778	0
206	20240628	175200	152538081	1778	1778	1778	1778	0
207	20240628	175100	152538081	1778	1778	1778	1778	0
208	20240628	175000	152538081	1778	1778	1778	1778	0
209	20240628	174900	152538081	1778	1778	1778	1778	0
210	20240628	174800	152538081	1778	1778	1778	1778	0
211	20240628	174700	152538081	1778	1778	1778	1778	0
212	20240628	174600	152538081	1778	1778	1778	1778	254
213	20240628	174500	152538081	1778	1778	1778	1778	0
214	20240628	174400	152538081	1778	1778	1778	1778	0
215	20240628	174300	152538081	1778	1778	1778	1778	0
216	20240628	174200	152538081	1778	1778	1778	1778	0
217	20240628	174100	152538081	1778	1778	1778	1778	0
218	20240628	174000	152538081	1778	1778	1778	1778	0
219	20240628	173900	152538081	1778	1778	1778	1778	0
220	20240628	173800	152538081	1778	1778	1778	1778	0
221	20240628	173700	152538081	1778	1778	1778	1778	0
222	20240628	173600	152538081	1778	1778	1778	1778	0
223	20240628	173500	152538081	1778	1778	1778	1778	0
224	20240628	173400	152538081	1778	1778	1778	1778	0
225	20240628	173300	152538081	1778	1778	1778	1778	0
226	20240628	173200	152538081	1778	1778	1778	1778	0
227	20240628	173100	152538081	1778	1778	1778	1778	0
228	20240628	173000	152538081	1778	1778	1778	1778	0
229	20240628	172900	152538081	1778	1778	1778	1778	0
230	20240628	172800	152538081	1778	1778	1778	1778	0
231	20240628	172700	152538081	1778	1778	1778	1778	0
232	20240628	172600	152538081	1778	1778	1778	1778	0
233	20240628	172500	152538081	1778	1778	1778	1778	0
234	20240628	172400	152538081	1778	1778	1778	1778	0
235	20240628	172300	152538081	1778	1778	1778	1778	0
236	20240628	172200	152538081	1778	1778	1778	1778	0
237	20240628	172100	152538081	1778	1778	1778	1778	0
238	20240628	172000	152538081	1778	1778	1778	1778	0
239	20240628	171900	152538081	1778	1778	1778	1778	0
240	20240628	171800	152538081	1778	1778	1778	1778	0
241	20240628	171700	152538081	1778	1778	1778	1778	0
242	20240628	171600	152538081	1778	1778	1778	1778	254
243	20240628	171500	152538081	1778	1778	1778	1778	0
244	20240628	171400	152538081	1778	1778	1778	1778	0
245	20240628	171300	152538081	1778	1778	1778	1778	0
246	20240628	171200	152538081	1778	1778	1778	1778	0
247	20240628	171100	152538081	1778	1778	1778	1778	0
248	20240628	171000	152538081	1778	1778	1778	1778	0
249	20240628	170900	152538081	1778	1778	1778	1778	0
250	20240628	170800	152538081	1778	1778	1778	1778	0
251	20240628	170700	152538081	1778	1778	1778	1778	0
252	20240628	170600	152538081	1778	1778	1778	1778	0
253	20240628	170500	152538081	1778	1778	1778	1778	0
254	20240628	170400	152538081	1778	1778	1778	1778	0
255	20240628	170300	152538081	1778	1778	1778	1778	0
256	20240628	170200	152538081	1778	1778	1778	1778	0
257	20240628	170100	152538081	1778	1778	1778	1778	0
258	20240628	170000	152538081	1778	1778	1778	1778	0
259	20240628	165900	152538081	1778	1778	1778	1778	0
260	20240628	165800	152538081	1778	1778	1778	1778	0
261	20240628	165700	152538081	1778	1778	1778	1778	0
262	20240628	165600	152538081	1778	1778	1778	1778	0
263	20240628	165500	152538081	1778	1778	1778	1778	0
264	20240628	165400	152538081	1778	1778	1778	1778	0
265	20240628	165300	152538081	1778	1778	1778	1778	0
266	20240628	165200	152538081	1778	1778	1778	1778	0
267	20240628	165100	152538081	1778	1778	1778	1778	0
268	20240628	165000	152538081	1778	1778	1778	1778	0
269	20240628	164900	152538081	1778	1778	1778	1778	0
270	20240628	164800	152538081	1778	1778	1778	1778	0
271	20240628	164700	152538081	1778	1778	1778	1778	0
272	20240628	164600	152538081	1778	1778	1778	1778	254
273	20240628	164500	152538081	1778	1778	1778	1778	0
274	20240628	164400	152538081	1778	1778	1778	1778	0
275	20240628	164300	152538081	1778	1778	1778	1778	0
276	20240628	164200	152538081	1778	1778	1778	1778	0
277	20240628	164100	152538081	1778	1778	1778	1778	0
278	20240628	164000	152538081	1778	1778	1778	1778	0
279	20240628	163900	152538081	1778	1778	1778	1778	0
280	20240628	163800	152538081	1778	1778	1778	1778	0
281	20240628	163700	152538081	1778	1778	1778	1778	0
282	20240628	163600	152538081	1778	1778	1778	1778	0
283	20240628	163500	152538081	1778	1778	1778	1778	0
284	20240628	163400	152538081	1778	1778	1778	1778	0
285	20240628	163300	152538081	1778	1778	1778	1778	0
286	20240628	163200	152538081	1778	1778	1778	1778	0
287	20240628	163100	152538081	1778	1778	1778	1778	0
288	20240628	163000	152538081	1778	1778	1778	1778	0
289	20240628	162900	152538081	1778	1778	1778	1778	0
290	20240628	162800	152538081	1778	1778	1778	1778	0
291	20240628	162700	152538081	1778	1778	1778	1778	0
292	20240628	162600	152538081	1778	1778	1778	1778	0
293	20240628	162500	152538081	1778	1778	1778	1778	0
294	20240628	162400	152538081	1778	1778	1778	1778	0
295	20240628	162300	152538081	1778	1778	1778	1778	0
296	20240628	162200	152538081	1778	1778	1778	1778	0
297	20240628	162100	152538081	1778	1778	1778	1778	0
298	20240628	162000	152538081	1778	1778	1778	1778	0
299	20240628	161900	152538081	1778	1778	1778	1778	0
300	20240628	161800	152538081	1778	1778	1778	1778	0
301	20240628	161700	152538081	1778	1778	1778	1778	0
302	20240628	161600	152538081	1778	1778	1778	1778	254
303	20240628	161500	152538081	1778	1778	1778	1778	0
304	20240628	161400	152538081	1778	1778	1778	1778	0
305	20240628	161300	152538081	1778	1778	1778	1778	0
306	20240628	161200	152538081	1778	1778	1778	1778	0
307	20240628	161100	152538081	1778	1778	1778	1778	0
308	20240628	161000	152538081	1778	1778	1778	1778	0
309	20240628	160900	152538081	1778	1778	1778	1778	0
310	20240628	160800	152538081	1778	1778	1778	1778	0
311	20240628	160700	152538081	1778	1778	1778	1778	0
312	20240628	160600	152538081	1778	1778	1778	1778	0
313	20240628	160500	152538081	1778	1778	1778	1778	0
314	20240628	160400	152538081	1778	1778	1778	1778	0
315	20240628	160300	152538081	1778	1778	1778	1778	0
316	20240628	160200	152538081	1778	1778	1778	1778	0
317	20240628	160100	152538081	1778	1778	1778	1778	0
318	20240628	160000	152538081	1778	1778	1778	1778	0
319	20240628	155900	152538081	1778	1778	1778	1778	0
320	20240628	155800	152538081	1778	1778	1778	1778	0
321	20240628	155700	152538081	1778	1778	1778	1778	0
322	20240628	155600	152538081	1778	1778	1778	1778	0
323	20240628	155500	152538081	1778	1778	1778	1778	0
324	20240628	155400	152538081	1778	1778	1778	1778	0
325	20240628	155300	152538081	1778	1778	1778	1778	0
326	20240628	155200	152538081	1778	1778	1778	1778	0
327	20240628	155100	152538081	1778	1778	1778	1778	0
328	20240628	155000	152538081	1778	1778	1778	1778	0
329	20240628	154900	152538081	1778	1778	1778	1778	0
330	20240628	154800	152538081	1778	1778	1778	1778	0
331	20240628	154700	152538081	1778	1778	1778	1778	0
332	20240628	154600	152538081	1778	1778	1778	1778	254
333	20240628	154500	152538081	1778	1778	1778	1778	0
334	20240628	154400	152538081	1778	1778	1778	1778	0
335	20240628	154300	152538081	1778	1778	1778	1778	0
336	20240628	154200	152538081	1778	1778	1778	1778	0
337	20240628	154100	152538081	1778	1778	1778	1778	0
338	20240628	154000	152538081	1778	1778	1778	1778	0
339	20240628	153900	152538081	1778	1778	1778	1778	0
340	20240628	153800	152538081	1778	1778	1778	1778	0
341	20240628	153700	152538081	1778	1778	1778	1778	0
342	20240628	153600	152538081	1778	1778	1778	1778	0
343	20240628	153500	152538081	1778	1778	1778	1778	0
344	20240628	153400	152538081	1778	1778	1778	1778	0
345	20240628	153300	152538081	1778	1778	1778	1778	0
346	20240628	153200	152538081	1778	1778	1778	1778	0
347	20240628	153100	152538081	1778	1778	1778	1778	0
348	20240628	153000	152538081	1778	1778	1778	1778	254
349	20240628	152900	152086469	1778	1778	1778	1778	0
350	20240628	152800	152086469	1778	1778	1778	1778	0
351	20240628	152700	152086469	1778	1778	1778	1778	0
352	20240628	152600	152086469	1778	1778	1778	1778	0
353	20240628	152500	152086469	1778	1778	1778	1778	0
354	20240628	152400	152086469	1778	1778	1778	1778	0
355	20240628	152300	152086469	1778	1778	1778	1778	0
356	20240628	152200	152086469	1778	1778	1778	1778	0
357	20240628	152100	152086469	1778	1778	1778	1778	0
358	20240628	152000	152086469	1778	1778	1778	1778	0
359	20240628	151900	152086469	1778	1778	1778	1778	3
360	20240628	151800	152081135	1780	1780	1780	1780	0
361	20240628	151700	152081135	1780	1772	1780	1772	5153
362	20240628	151600	142924226	1773	1773	1773	1773	0
363	20240628	151500	142924226	1773	1757	1773	1757	163
364	20240628	151400	142637819	1771	1771	1771	1771	0
365	20240628	151300	142637819	1771	1771	1771	1771	0
366	20240628	151200	142637819	1771	1771	1771	1771	0
367	20240628	151100	142637819	1771	1771	1771	1771	0
368	20240628	151000	142637819	1771	1757	1771	1757	3
369	20240628	150900	142632534	1769	1769	1769	1769	0
370	20240628	150800	142632534	1769	1769	1769	1769	0
371	20240628	150700	142632534	1769	1769	1769	1769	0
372	20240628	150600	142632534	1769	1769	1769	1769	55
373	20240628	150500	142535239	1769	1769	1769	1769	0
374	20240628	150400	142535239	1769	1769	1769	1769	0
375	20240628	150300	142535239	1769	1769	1769	1769	0
376	20240628	150200	142535239	1769	1769	1769	1769	0
377	20240628	150100	142535239	1769	1769	1769	1769	1
378	20240628	150000	142533470	1754	1764	1764	1754	730
379	20240628	145900	141251972	1767	1767	1767	1767	0
380	20240628	145800	141251972	1767	1767	1767	1767	0
381	20240628	145700	141251972	1767	1767	1767	1767	0
382	20240628	145600	141251972	1767	1767	1767	1767	0
383	20240628	145500	141251972	1767	1767	1767	1767	0
384	20240628	145400	141251972	1767	1767	1767	1767	1
385	20240628	145300	141250205	1783	1757	1783	1757	5000
386	20240628	145200	132362436	1758	1758	1758	1758	0
387	20240628	145100	132362436	1758	1758	1758	1758	0
388	20240628	145000	132362436	1758	1758	1758	1758	164
389	20240628	144900	132074124	1758	1758	1758	1758	0
390	20240628	144800	132074124	1758	1758	1758	1758	0
391	20240628	144700	132074124	1758	1758	1758	1758	0
392	20240628	144600	132074124	1758	1758	1758	1758	0
393	20240628	144500	132074124	1758	1758	1758	1758	2
394	20240628	144400	132070608	1759	1759	1759	1759	1
395	20240628	144300	132068849	1754	1754	1754	1754	50
396	20240628	144200	131981149	1760	1760	1760	1760	0
397	20240628	144100	131981149	1760	1760	1760	1760	0
398	20240628	144000	131981149	1760	1760	1760	1760	0
399	20240628	143900	131981149	1760	1760	1760	1760	0
400	20240628	143800	131981149	1760	1760	1760	1760	0
401	20240628	143700	131981149	1760	1760	1760	1760	53
402	20240628	143600	131887869	1760	1760	1760	1760	0
403	20240628	143500	131887869	1760	1760	1760	1760	0
404	20240628	143400	131887869	1760	1760	1760	1760	0
405	20240628	143300	131887869	1760	1760	1760	1760	0
406	20240628	143200	131887869	1760	1760	1760	1760	4
407	20240628	143100	131880829	1753	1753	1753	1753	0
408	20240628	143000	131880829	1753	1753	1753	1753	0
409	20240628	142900	131880829	1753	1753	1753	1753	1
410	20240628	142800	131879076	1760	1760	1760	1760	0
411	20240628	142700	131879076	1760	1760	1760	1760	0
412	20240628	142600	131879076	1760	1760	1760	1760	0
413	20240628	142500	131879076	1760	1760	1760	1760	0
414	20240628	142400	131879076	1760	1760	1760	1760	0
415	20240628	142300	131879076	1760	1760	1760	1760	0
416	20240628	142200	131879076	1760	1760	1760	1760	1
417	20240628	142100	131877316	1755	1755	1755	1755	0
418	20240628	142000	131877316	1755	1755	1755	1755	0
419	20240628	141900	131877316	1755	1755	1755	1755	0
420	20240628	141800	131877316	1755	1755	1755	1755	0
421	20240628	141700	131877316	1755	1755	1755	1755	0
422	20240628	141600	131877316	1755	1755	1755	1755	0
423	20240628	141500	131877316	1755	1755	1755	1755	0
424	20240628	141400	131877316	1755	1755	1755	1755	0
425	20240628	141300	131877316	1755	1755	1755	1755	0
426	20240628	141200	131877316	1755	1756	1756	1755	1650
427	20240628	141100	128981364	1756	1757	1757	1756	614
428	20240628	141000	127902614	1757	1757	1757	1757	0
429	20240628	140900	127902614	1757	1757	1757	1757	0
430	20240628	140800	127902614	1757	1757	1757	1757	0
431	20240628	140700	127902614	1757	1757	1757	1757	1986
432	20240628	140600	124413212	1756	1756	1756	1756	0
433	20240628	140500	124413212	1756	1756	1756	1756	11
434	20240628	140400	124393896	1757	1757	1757	1757	50
435	20240628	140300	124306046	1757	1757	1757	1757	331
436	20240628	140200	123724479	1757	1757	1757	1757	22
437	20240628	140100	123685825	1758	1758	1758	1758	0
438	20240628	140000	123685825	1758	1759	1759	1758	468
439	20240628	135900	122863076	1759	1759	1759	1759	0
440	20240628	135800	122863076	1759	1759	1759	1759	389
441	20240628	135700	122178825	1759	1759	1759	1759	390
442	20240628	135600	121492815	1760	1760	1760	1760	0
443	20240628	135500	121492815	1760	1760	1760	1760	2341
444	20240628	135400	117372655	1760	1760	1760	1760	201
445	20240628	135300	117018895	1759	1759	1759	1759	10
446	20240628	135200	117001305	1760	1760	1760	1760	447
447	20240628	135100	116214585	1761	1761	1761	1761	397
448	20240628	135000	115515468	1765	1765	1765	1765	0
449	20240628	134900	115515468	1765	1765	1765	1765	0
450	20240628	134800	115515468	1765	1765	1765	1765	0
451	20240628	134700	115515468	1765	1765	1765	1765	0
452	20240628	134600	115515468	1765	1766	1766	1765	45
453	20240628	134500	115436021	1765	1765	1765	1765	0
454	20240628	134400	115436021	1765	1765	1765	1765	0
455	20240628	134300	115436021	1765	1765	1765	1765	0
456	20240628	134200	115436021	1765	1765	1765	1765	0
457	20240628	134100	115436021	1765	1765	1765	1765	0
458	20240628	134000	115436021	1765	1765	1765	1765	0
459	20240628	133900	115436021	1765	1765	1765	1765	0
460	20240628	133800	115436021	1765	1765	1765	1765	0
461	20240628	133700	115436021	1765	1765	1765	1765	0
462	20240628	133600	115436021	1765	1765	1765	1765	0
463	20240628	133500	115436021	1765	1765	1765	1765	0
464	20240628	133400	115436021	1765	1765	1765	1765	0
465	20240628	133300	115436021	1765	1765	1765	1765	0
466	20240628	133200	115436021	1765	1765	1765	1765	0
467	20240628	133100	115436021	1765	1765	1765	1765	161
468	20240628	133000	115151856	1778	1778	1778	1778	0
469	20240628	132900	115151856	1778	1778	1778	1778	0
470	20240628	132800	115151856	1778	1778	1778	1778	0
471	20240628	132700	115151856	1778	1778	1778	1778	0
472	20240628	132600	115151856	1778	1778	1778	1778	0
473	20240628	132500	115151856	1778	1778	1778	1778	0
474	20240628	132400	115151856	1778	1778	1778	1778	0
475	20240628	132300	115151856	1778	1778	1778	1778	0
476	20240628	132200	115151856	1778	1778	1778	1778	0
477	20240628	132100	115151856	1778	1778	1778	1778	0
478	20240628	132000	115151856	1778	1778	1778	1778	0
479	20240628	131900	115151856	1778	1778	1778	1778	0
480	20240628	131800	115151856	1778	1778	1778	1778	0
481	20240628	131700	115151856	1778	1778	1778	1778	0
482	20240628	131600	115151856	1778	1778	1778	1778	0
483	20240628	131500	115151856	1778	1778	1778	1778	0
484	20240628	131400	115151856	1778	1778	1778	1778	0
485	20240628	131300	115151856	1778	1778	1778	1778	0
486	20240628	131200	115151856	1778	1778	1778	1778	200
487	20240628	131100	114796256	1778	1778	1778	1778	0
488	20240628	131000	114796256	1778	1778	1778	1778	0
489	20240628	130900	114796256	1778	1766	1778	1766	4000
490	20240628	130800	107686283	1762	1762	1762	1762	0
491	20240628	130700	107686283	1762	1762	1762	1762	0
492	20240628	130600	107686283	1762	1762	1762	1762	0
493	20240628	130500	107686283	1762	1762	1762	1762	2918
494	20240628	130400	102544767	1760	1760	1760	1760	0
495	20240628	130300	102544767	1760	1764	1764	1760	1673
496	20240628	130200	99597391	1778	1778	1778	1778	0
497	20240628	130100	99597391	1778	1778	1778	1778	0
498	20240628	130000	99597391	1778	1778	1778	1778	0
499	20240628	125900	99597391	1778	1778	1778	1778	0
500	20240628	125800	99597391	1778	1778	1778	1778	0
501	20240628	125700	99597391	1778	1778	1778	1778	0
502	20240628	125600	99597391	1778	1778	1778	1778	0
503	20240628	125500	99597391	1778	1778	1778	1778	0
504	20240628	125400	99597391	1778	1778	1778	1778	0
505	20240628	125300	99597391	1778	1778	1778	1778	0
506	20240628	125200	99597391	1778	1778	1778	1778	0
507	20240628	125100	99597391	1778	1762	1778	1758	11020
508	20240628	125000	80071612	1762	1760	1762	1760	5447
509	20240628	124900	70476004	1761	1764	1764	1761	855
510	20240628	124800	68968835	1765	1765	1765	1765	262
511	20240628	124700	68506405	1765	1770	1770	1764	4999
512	20240628	124600	59682716	1771	1771	1771	1771	0
513	20240628	124500	59682716	1771	1771	1771	1771	0
514	20240628	124400	59682716	1771	1771	1771	1771	0
515	20240628	124300	59682716	1771	1771	1771	1771	140
516	20240628	124200	59434776	1771	1771	1771	1771	0
517	20240628	124100	59434776	1771	1771	1771	1771	0
518	20240628	124000	59434776	1771	1771	1771	1771	0
519	20240628	123900	59434776	1771	1771	1771	1771	0
520	20240628	123800	59434776	1771	1771	1771	1771	0
521	20240628	123700	59434776	1771	1771	1771	1771	0
522	20240628	123600	59434776	1771	1771	1771	1771	0
523	20240628	123500	59434776	1771	1771	1771	1771	0
524	20240628	123400	59434776	1771	1771	1771	1771	0
525	20240628	123300	59434776	1771	1771	1771	1771	0
526	20240628	123200	59434776	1771	1771	1771	1771	0
527	20240628	123100	59434776	1771	1771	1771	1771	0
528	20240628	123000	59434776	1771	1771	1771	1771	0
529	20240628	122900	59434776	1771	1771	1771	1771	0
530	20240628	122800	59434776	1771	1771	1771	1771	0
531	20240628	122700	59434776	1771	1771	1771	1771	0
532	20240628	122600	59434776	1771	1771	1771	1771	0
533	20240628	122500	59434776	1771	1771	1771	1771	0
534	20240628	122400	59434776	1771	1771	1771	1771	0
535	20240628	122300	59434776	1771	1771	1771	1771	400
536	20240628	122200	58726376	1771	1771	1771	1771	63
537	20240628	122100	58614803	1771	1771	1771	1771	0
538	20240628	122000	58614803	1771	1771	1771	1771	0
539	20240628	121900	58614803	1771	1771	1771	1771	0
540	20240628	121800	58614803	1771	1771	1771	1771	0
541	20240628	121700	58614803	1771	1771	1771	1771	0
542	20240628	121600	58614803	1771	1771	1771	1771	37
543	20240628	121500	58549276	1771	1771	1771	1771	0
544	20240628	121400	58549276	1771	1771	1771	1771	0
545	20240628	121300	58549276	1771	1771	1771	1771	0
546	20240628	121200	58549276	1771	1771	1771	1771	0
547	20240628	121100	58549276	1771	1771	1771	1771	0
548	20240628	121000	58549276	1771	1771	1771	1771	0
549	20240628	120900	58549276	1771	1771	1771	1771	0
550	20240628	120800	58549276	1771	1771	1771	1771	0
551	20240628	120700	58549276	1771	1771	1771	1771	0
552	20240628	120600	58549276	1771	1771	1771	1771	1003
553	20240628	120500	56772963	1771	1771	1771	1771	1
554	20240628	120400	56771192	1774	1774	1774	1774	3336
555	20240628	120300	50853128	1775	1775	1775	1775	0
556	20240628	120200	50853128	1775	1775	1775	1775	0
557	20240628	120100	50853128	1775	1775	1775	1775	0
558	20240628	120000	50853128	1775	1775	1775	1775	0
559	20240628	115900	50853128	1775	1775	1775	1775	0
560	20240628	115800	50853128	1775	1775	1775	1775	0
561	20240628	115700	50853128	1775	1775	1775	1775	0
562	20240628	115600	50853128	1775	1775	1775	1775	0
563	20240628	115500	50853128	1775	1775	1775	1775	0
564	20240628	115400	50853128	1775	1775	1775	1775	0
565	20240628	115300	50853128	1775	1775	1775	1775	2
566	20240628	115200	50849578	1775	1775	1775	1775	10
567	20240628	115100	50831828	1771	1771	1771	1771	0
568	20240628	115000	50831828	1771	1771	1771	1771	1
569	20240628	114900	50830057	1772	1772	1772	1772	0
570	20240628	114800	50830057	1772	1772	1772	1772	0
571	20240628	114700	50830057	1772	1772	1772	1772	4
572	20240628	114600	50822969	1772	1772	1772	1772	0
573	20240628	114500	50822969	1772	1772	1772	1772	0
574	20240628	114400	50822969	1772	1772	1772	1772	0
575	20240628	114300	50822969	1772	1772	1772	1772	0
576	20240628	114200	50822969	1772	1772	1772	1772	0
577	20240628	114100	50822969	1772	1772	1772	1772	0
578	20240628	114000	50822969	1772	1772	1772	1772	0
579	20240628	113900	50822969	1772	1772	1772	1772	0
580	20240628	113800	50822969	1772	1772	1772	1772	0
581	20240628	113700	50822969	1772	1772	1772	1772	1
582	20240628	113600	50821197	1773	1773	1773	1773	32
583	20240628	113500	50764461	1775	1775	1775	1775	0
584	20240628	113400	50764461	1775	1775	1775	1775	0
585	20240628	113300	50764461	1775	1775	1775	1775	0
586	20240628	113200	50764461	1775	1775	1775	1775	0
587	20240628	113100	50764461	1775	1775	1775	1775	0
588	20240628	113000	50764461	1775	1775	1775	1775	0
589	20240628	112900	50764461	1775	1775	1775	1775	0
590	20240628	112800	50764461	1775	1775	1775	1775	0
591	20240628	112700	50764461	1775	1775	1775	1775	0
592	20240628	112600	50764461	1775	1775	1775	1775	0
593	20240628	112500	50764461	1775	1775	1775	1775	0
594	20240628	112400	50764461	1775	1775	1775	1775	0
595	20240628	112300	50764461	1775	1774	1775	1774	4000
596	20240628	112200	43666070	1774	1774	1774	1774	0
597	20240628	112100	43666070	1774	1774	1774	1774	0
598	20240628	112000	43666070	1774	1774	1774	1774	0
599	20240628	111900	43666070	1774	1774	1774	1774	0
600	20240628	111800	43666070	1774	1774	1774	1774	0
601	20240628	111700	43666070	1774	1774	1774	1774	0
602	20240628	111600	43666070	1774	1774	1774	1774	0
603	20240628	111500	43666070	1774	1774	1774	1774	0
604	20240628	111400	43666070	1774	1774	1774	1774	0
605	20240628	111300	43666070	1774	1774	1774	1774	0
606	20240628	111200	43666070	1774	1774	1774	1774	0
607	20240628	111100	43666070	1774	1774	1774	1774	1
608	20240628	111000	43664296	1775	1775	1775	1775	0
609	20240628	110900	43664296	1775	1775	1775	1775	0
610	20240628	110800	43664296	1775	1775	1775	1775	0
611	20240628	110700	43664296	1775	1775	1775	1775	0
612	20240628	110600	43664296	1775	1775	1775	1775	0
613	20240628	110500	43664296	1775	1775	1775	1775	732
614	20240628	110400	42364996	1775	1775	1775	1775	0
615	20240628	110300	42364996	1775	1775	1775	1775	0
616	20240628	110200	42364996	1775	1775	1775	1775	0
617	20240628	110100	42364996	1775	1775	1775	1775	0
618	20240628	110000	42364996	1775	1775	1775	1775	0
619	20240628	105900	42364996	1775	1775	1775	1775	0
620	20240628	105800	42364996	1775	1775	1775	1775	0
621	20240628	105700	42364996	1775	1775	1775	1775	0
622	20240628	105600	42364996	1775	1775	1775	1775	1
623	20240628	105500	42363221	1775	1775	1775	1775	0
624	20240628	105400	42363221	1775	1775	1775	1775	0
625	20240628	105300	42363221	1775	1775	1775	1775	0
626	20240628	105200	42363221	1775	1775	1775	1775	0
627	20240628	105100	42363221	1775	1775	1775	1775	0
628	20240628	105000	42363221	1775	1775	1775	1775	0
629	20240628	104900	42363221	1775	1775	1775	1775	0
630	20240628	104800	42363221	1775	1775	1775	1775	200
631	20240628	104700	42008221	1775	1775	1775	1775	0
632	20240628	104600	42008221	1775	1775	1775	1775	0
633	20240628	104500	42008221	1775	1775	1775	1775	2738
634	20240628	104400	37148271	1775	1775	1775	1775	0
635	20240628	104300	37148271	1775	1775	1775	1775	66
636	20240628	104200	37031121	1775	1775	1775	1775	0
637	20240628	104100	37031121	1775	1775	1775	1775	0
638	20240628	104000	37031121	1775	1775	1775	1775	0
639	20240628	103900	37031121	1775	1775	1775	1775	0
640	20240628	103800	37031121	1775	1775	1775	1775	0
641	20240628	103700	37031121	1775	1775	1775	1775	16
642	20240628	103600	37002721	1776	1776	1776	1776	0
643	20240628	103500	37002721	1776	1776	1776	1776	0
644	20240628	103400	37002721	1776	1776	1776	1776	0
645	20240628	103300	37002721	1776	1776	1776	1776	10
646	20240628	103200	36984961	1776	1776	1776	1776	0
647	20240628	103100	36984961	1776	1776	1776	1776	0
648	20240628	103000	36984961	1776	1776	1776	1776	0
649	20240628	102900	36984961	1776	1766	1776	1766	226
650	20240628	102800	36585835	1767	1776	1776	1767	267
651	20240628	102700	36113616	1777	1777	1777	1777	0
652	20240628	102600	36113616	1777	1777	1777	1777	0
653	20240628	102500	36113616	1777	1777	1777	1777	1
654	20240628	102400	36111839	1776	1776	1776	1776	0
655	20240628	102300	36111839	1776	1776	1776	1776	1
656	20240628	102200	36110063	1775	1775	1775	1775	0
657	20240628	102100	36110063	1775	1775	1775	1775	0
658	20240628	102000	36110063	1775	1775	1775	1775	0
659	20240628	101900	36110063	1775	1775	1775	1775	0
660	20240628	101800	36110063	1775	1775	1775	1775	0
661	20240628	101700	36110063	1775	1775	1775	1775	0
662	20240628	101600	36110063	1775	1775	1775	1775	90
663	20240628	101500	35950313	1775	1775	1775	1775	0
664	20240628	101400	35950313	1775	1775	1775	1775	0
665	20240628	101300	35950313	1775	1775	1775	1775	30
666	20240628	101200	35897063	1777	1777	1777	1777	301
667	20240628	101100	35362186	1778	1778	1778	1778	0
668	20240628	101000	35362186	1778	1778	1778	1778	0
669	20240628	100900	35362186	1778	1778	1778	1778	0
670	20240628	100800	35362186	1778	1778	1778	1778	0
671	20240628	100700	35362186	1778	1778	1778	1778	0
672	20240628	100600	35362186	1778	1778	1778	1778	0
673	20240628	100500	35362186	1778	1778	1778	1778	0
674	20240628	100400	35362186	1778	1778	1778	1778	5
675	20240628	100300	35353296	1778	1778	1778	1778	0
676	20240628	100200	35353296	1778	1778	1778	1778	2
677	20240628	100100	35349740	1780	1780	1780	1780	7
678	20240628	100000	35337280	1780	1780	1780	1780	0
679	20240628	095900	35337280	1780	1780	1780	1780	373
680	20240628	095800	34673340	1780	1780	1780	1780	1
681	20240628	095700	34671560	1780	1780	1780	1780	20
682	20240628	095600	34635960	1780	1780	1780	1780	0
683	20240628	095500	34635960	1780	1778	1780	1778	4000
684	20240628	095400	27516809	1778	1778	1778	1778	0
685	20240628	095300	27516809	1778	1778	1778	1778	0
686	20240628	095200	27516809	1778	1778	1778	1778	10
687	20240628	095100	27499029	1780	1780	1780	1780	0
688	20240628	095000	27499029	1780	1780	1780	1780	0
689	20240628	094900	27499029	1780	1780	1780	1780	0
690	20240628	094800	27499029	1780	1764	1780	1764	6000
691	20240628	094700	16827779	1758	1776	1776	1758	1025
692	20240628	094600	15007802	1777	1777	1777	1777	1
693	20240628	094500	15006025	1777	1777	1777	1777	1
694	20240628	094400	15004248	1778	1778	1778	1778	1
695	20240628	094300	15002470	1779	1779	1779	1779	0
696	20240628	094200	15002470	1779	1779	1779	1779	93
697	20240628	094100	14837023	1779	1779	1779	1779	0
698	20240628	094000	14837023	1779	1768	1779	1768	100
699	20240628	093900	14659432	1765	1757	1765	1757	6365
700	20240628	093800	3456473	1757	1757	1757	1757	0
701	20240628	093700	3456473	1757	1757	1757	1757	0
702	20240628	093600	3456473	1757	1757	1757	1757	0
703	20240628	093500	3456473	1757	1757	1757	1757	56
704	20240628	093400	3358081	1757	1757	1757	1757	0
705	20240628	093300	3358081	1757	1757	1757	1757	0
706	20240628	093200	3358081	1757	1757	1757	1757	10
707	20240628	093100	3340511	1758	1758	1758	1758	0
708	20240628	093000	3340511	1758	1758	1758	1758	0
709	20240628	092900	3340511	1758	1758	1758	1758	0
710	20240628	092800	3340511	1758	1758	1758	1758	0
711	20240628	092700	3340511	1758	1758	1758	1758	10
712	20240628	092600	3322931	1763	1763	1763	1763	17
713	20240628	092500	3292960	1763	1763	1763	1763	0
714	20240628	092400	3292960	1763	1751	1763	1751	11
715	20240628	092300	3273687	1763	1763	1763	1763	0
716	20240628	092200	3273687	1763	1763	1763	1763	2
717	20240628	092100	3270161	1764	1764	1764	1764	0
718	20240628	092000	3270161	1764	1764	1764	1764	0
719	20240628	091900	3270161	1764	1764	1764	1764	1
720	20240628	091800	3268397	1750	1750	1750	1750	0
721	20240628	091700	3268397	1750	1758	1758	1750	27
722	20240628	091600	3221117	1765	1765	1765	1765	0
723	20240628	091500	3221117	1765	1765	1765	1765	3
724	20240628	091400	3215822	1765	1765	1765	1765	0
725	20240628	091300	3215822	1765	1765	1765	1765	5
726	20240628	091200	3206997	1765	1765	1765	1765	0
727	20240628	091100	3206997	1765	1765	1765	1765	16
728	20240628	091000	3178757	1765	1765	1765	1765	0
729	20240628	090900	3178757	1765	1765	1765	1765	0
730	20240628	090800	3178757	1765	1765	1765	1765	0
731	20240628	090700	3178757	1765	1765	1765	1765	0
732	20240628	090600	3178757	1765	1765	1765	1765	0
733	20240628	090500	3178757	1765	1762	1765	1762	568
734	20240628	090400	2176273	1765	1765	1765	1765	0
735	20240628	090300	2176273	1765	1765	1765	1765	0
736	20240628	090200	2176273	1765	1765	1765	1765	287
737	20240628	090100	1669718	1765	1768	1775	1765	309
738	20240628	090000	1124305	1765	1765	1765	1765	637