KissMeData/225190/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	205300	47556665	1753	1753	1753	1753	23
3	20240628	205200	47556665	1753	1753	1753	1753	0
4	20240628	205100	47556665	1753	1753	1753	1753	0
5	20240628	205000	47556665	1753	1753	1753	1753	0
6	20240628	204900	47556665	1753	1753	1753	1753	0
7	20240628	204800	47556665	1753	1753	1753	1753	0
8	20240628	204700	47556665	1753	1753	1753	1753	0
9	20240628	204600	47556665	1753	1753	1753	1753	0
10	20240628	204500	47556665	1753	1753	1753	1753	0
11	20240628	204400	47556665	1753	1753	1753	1753	0
12	20240628	204300	47556665	1753	1753	1753	1753	0
13	20240628	204200	47556665	1753	1753	1753	1753	0
14	20240628	204100	47556665	1753	1753	1753	1753	0
15	20240628	204000	47556665	1753	1753	1753	1753	0
16	20240628	203900	47556665	1753	1753	1753	1753	0
17	20240628	203800	47556665	1753	1753	1753	1753	0
18	20240628	203700	47556665	1753	1753	1753	1753	0
19	20240628	203600	47556665	1753	1753	1753	1753	0
20	20240628	203500	47556665	1753	1753	1753	1753	0
21	20240628	203400	47556665	1753	1753	1753	1753	0
22	20240628	203300	47556665	1753	1753	1753	1753	0
23	20240628	203200	47556665	1753	1753	1753	1753	0
24	20240628	203100	47556665	1753	1753	1753	1753	0
25	20240628	203000	47556665	1753	1753	1753	1753	0
26	20240628	202900	47556665	1753	1753	1753	1753	0
27	20240628	202800	47556665	1753	1753	1753	1753	0
28	20240628	202700	47556665	1753	1753	1753	1753	0
29	20240628	202600	47556665	1753	1753	1753	1753	0
30	20240628	202500	47556665	1753	1753	1753	1753	0
31	20240628	202400	47556665	1753	1753	1753	1753	0
32	20240628	202300	47556665	1753	1753	1753	1753	23
33	20240628	202200	47556665	1753	1753	1753	1753	0
34	20240628	202100	47556665	1753	1753	1753	1753	0
35	20240628	202000	47556665	1753	1753	1753	1753	0
36	20240628	201900	47556665	1753	1753	1753	1753	0
37	20240628	201800	47556665	1753	1753	1753	1753	0
38	20240628	201700	47556665	1753	1753	1753	1753	0
39	20240628	201600	47556665	1753	1753	1753	1753	0
40	20240628	201500	47556665	1753	1753	1753	1753	0
41	20240628	201400	47556665	1753	1753	1753	1753	0
42	20240628	201300	47556665	1753	1753	1753	1753	0
43	20240628	201200	47556665	1753	1753	1753	1753	0
44	20240628	201100	47556665	1753	1753	1753	1753	0
45	20240628	201000	47556665	1753	1753	1753	1753	0
46	20240628	200900	47556665	1753	1753	1753	1753	0
47	20240628	200800	47556665	1753	1753	1753	1753	0
48	20240628	200700	47556665	1753	1753	1753	1753	0
49	20240628	200600	47556665	1753	1753	1753	1753	0
50	20240628	200500	47556665	1753	1753	1753	1753	0
51	20240628	200400	47556665	1753	1753	1753	1753	0
52	20240628	200300	47556665	1753	1753	1753	1753	0
53	20240628	200200	47556665	1753	1753	1753	1753	0
54	20240628	200100	47556665	1753	1753	1753	1753	0
55	20240628	200000	47556665	1753	1753	1753	1753	0
56	20240628	195900	47556665	1753	1753	1753	1753	0
57	20240628	195800	47556665	1753	1753	1753	1753	0
58	20240628	195700	47556665	1753	1753	1753	1753	0
59	20240628	195600	47556665	1753	1753	1753	1753	0
60	20240628	195500	47556665	1753	1753	1753	1753	0
61	20240628	195400	47556665	1753	1753	1753	1753	0
62	20240628	195300	47556665	1753	1753	1753	1753	23
63	20240628	195200	47556665	1753	1753	1753	1753	0
64	20240628	195100	47556665	1753	1753	1753	1753	0
65	20240628	195000	47556665	1753	1753	1753	1753	0
66	20240628	194900	47556665	1753	1753	1753	1753	0
67	20240628	194800	47556665	1753	1753	1753	1753	0
68	20240628	194700	47556665	1753	1753	1753	1753	0
69	20240628	194600	47556665	1753	1753	1753	1753	0
70	20240628	194500	47556665	1753	1753	1753	1753	0
71	20240628	194400	47556665	1753	1753	1753	1753	0
72	20240628	194300	47556665	1753	1753	1753	1753	0
73	20240628	194200	47556665	1753	1753	1753	1753	0
74	20240628	194100	47556665	1753	1753	1753	1753	0
75	20240628	194000	47556665	1753	1753	1753	1753	0
76	20240628	193900	47556665	1753	1753	1753	1753	0
77	20240628	193800	47556665	1753	1753	1753	1753	0
78	20240628	193700	47556665	1753	1753	1753	1753	0
79	20240628	193600	47556665	1753	1753	1753	1753	0
80	20240628	193500	47556665	1753	1753	1753	1753	0
81	20240628	193400	47556665	1753	1753	1753	1753	0
82	20240628	193300	47556665	1753	1753	1753	1753	0
83	20240628	193200	47556665	1753	1753	1753	1753	0
84	20240628	193100	47556665	1753	1753	1753	1753	0
85	20240628	193000	47556665	1753	1753	1753	1753	0
86	20240628	192900	47556665	1753	1753	1753	1753	0
87	20240628	192800	47556665	1753	1753	1753	1753	0
88	20240628	192700	47556665	1753	1753	1753	1753	0
89	20240628	192600	47556665	1753	1753	1753	1753	0
90	20240628	192500	47556665	1753	1753	1753	1753	0
91	20240628	192400	47556665	1753	1753	1753	1753	0
92	20240628	192300	47556665	1753	1753	1753	1753	23
93	20240628	192200	47556665	1753	1753	1753	1753	0
94	20240628	192100	47556665	1753	1753	1753	1753	0
95	20240628	192000	47556665	1753	1753	1753	1753	0
96	20240628	191900	47556665	1753	1753	1753	1753	0
97	20240628	191800	47556665	1753	1753	1753	1753	0
98	20240628	191700	47556665	1753	1753	1753	1753	0
99	20240628	191600	47556665	1753	1753	1753	1753	0
100	20240628	191500	47556665	1753	1753	1753	1753	0
101	20240628	191400	47556665	1753	1753	1753	1753	0
102	20240628	191300	47556665	1753	1753	1753	1753	0
103	20240628	191200	47556665	1753	1753	1753	1753	0
104	20240628	191100	47556665	1753	1753	1753	1753	0
105	20240628	191000	47556665	1753	1753	1753	1753	0
106	20240628	190900	47556665	1753	1753	1753	1753	0
107	20240628	190800	47556665	1753	1753	1753	1753	0
108	20240628	190700	47556665	1753	1753	1753	1753	0
109	20240628	190600	47556665	1753	1753	1753	1753	0
110	20240628	190500	47556665	1753	1753	1753	1753	0
111	20240628	190400	47556665	1753	1753	1753	1753	0
112	20240628	190300	47556665	1753	1753	1753	1753	0
113	20240628	190200	47556665	1753	1753	1753	1753	0
114	20240628	190100	47556665	1753	1753	1753	1753	0
115	20240628	190000	47556665	1753	1753	1753	1753	0
116	20240628	185900	47556665	1753	1753	1753	1753	0
117	20240628	185800	47556665	1753	1753	1753	1753	0
118	20240628	185700	47556665	1753	1753	1753	1753	0
119	20240628	185600	47556665	1753	1753	1753	1753	0
120	20240628	185500	47556665	1753	1753	1753	1753	0
121	20240628	185400	47556665	1753	1753	1753	1753	0
122	20240628	185300	47556665	1753	1753	1753	1753	23
123	20240628	185200	47556665	1753	1753	1753	1753	0
124	20240628	185100	47556665	1753	1753	1753	1753	0
125	20240628	185000	47556665	1753	1753	1753	1753	0
126	20240628	184900	47556665	1753	1753	1753	1753	0
127	20240628	184800	47556665	1753	1753	1753	1753	0
128	20240628	184700	47556665	1753	1753	1753	1753	0
129	20240628	184600	47556665	1753	1753	1753	1753	0
130	20240628	184500	47556665	1753	1753	1753	1753	0
131	20240628	184400	47556665	1753	1753	1753	1753	0
132	20240628	184300	47556665	1753	1753	1753	1753	0
133	20240628	184200	47556665	1753	1753	1753	1753	0
134	20240628	184100	47556665	1753	1753	1753	1753	0
135	20240628	184000	47556665	1753	1753	1753	1753	0
136	20240628	183900	47556665	1753	1753	1753	1753	0
137	20240628	183800	47556665	1753	1753	1753	1753	0
138	20240628	183700	47556665	1753	1753	1753	1753	0
139	20240628	183600	47556665	1753	1753	1753	1753	0
140	20240628	183500	47556665	1753	1753	1753	1753	0
141	20240628	183400	47556665	1753	1753	1753	1753	0
142	20240628	183300	47556665	1753	1753	1753	1753	0
143	20240628	183200	47556665	1753	1753	1753	1753	0
144	20240628	183100	47556665	1753	1753	1753	1753	0
145	20240628	183000	47556665	1753	1753	1753	1753	0
146	20240628	182900	47556665	1753	1753	1753	1753	0
147	20240628	182800	47556665	1753	1753	1753	1753	0
148	20240628	182700	47556665	1753	1753	1753	1753	0
149	20240628	182600	47556665	1753	1753	1753	1753	0
150	20240628	182500	47556665	1753	1753	1753	1753	0
151	20240628	182400	47556665	1753	1753	1753	1753	0
152	20240628	182300	47556665	1753	1753	1753	1753	23
153	20240628	182200	47556665	1753	1753	1753	1753	0
154	20240628	182100	47556665	1753	1753	1753	1753	0
155	20240628	182000	47556665	1753	1753	1753	1753	0
156	20240628	181900	47556665	1753	1753	1753	1753	0
157	20240628	181800	47556665	1753	1753	1753	1753	0
158	20240628	181700	47556665	1753	1753	1753	1753	0
159	20240628	181600	47556665	1753	1753	1753	1753	0
160	20240628	181500	47556665	1753	1753	1753	1753	0
161	20240628	181400	47556665	1753	1753	1753	1753	0
162	20240628	181300	47556665	1753	1753	1753	1753	0
163	20240628	181200	47556665	1753	1753	1753	1753	0
164	20240628	181100	47556665	1753	1753	1753	1753	0
165	20240628	181000	47556665	1753	1753	1753	1753	0
166	20240628	180900	47556665	1753	1753	1753	1753	0
167	20240628	180800	47556665	1753	1753	1753	1753	0
168	20240628	180700	47556665	1753	1753	1753	1753	0
169	20240628	180600	47556665	1753	1753	1753	1753	0
170	20240628	180500	47556665	1753	1753	1753	1753	0
171	20240628	180400	47556665	1753	1753	1753	1753	0
172	20240628	180300	47556665	1753	1753	1753	1753	0
173	20240628	180200	47556665	1753	1753	1753	1753	0
174	20240628	180100	47556665	1753	1753	1753	1753	0
175	20240628	180000	47556665	1753	1753	1753	1753	0
176	20240628	175900	47556665	1753	1753	1753	1753	0
177	20240628	175800	47556665	1753	1753	1753	1753	0
178	20240628	175700	47556665	1753	1753	1753	1753	0
179	20240628	175600	47556665	1753	1753	1753	1753	0
180	20240628	175500	47556665	1753	1753	1753	1753	0
181	20240628	175400	47556665	1753	1753	1753	1753	0
182	20240628	175300	47556665	1753	1753	1753	1753	23
183	20240628	175200	47556665	1753	1753	1753	1753	0
184	20240628	175100	47556665	1753	1753	1753	1753	0
185	20240628	175000	47556665	1753	1753	1753	1753	0
186	20240628	174900	47556665	1753	1753	1753	1753	0
187	20240628	174800	47556665	1753	1753	1753	1753	0
188	20240628	174700	47556665	1753	1753	1753	1753	0
189	20240628	174600	47556665	1753	1753	1753	1753	0
190	20240628	174500	47556665	1753	1753	1753	1753	0
191	20240628	174400	47556665	1753	1753	1753	1753	0
192	20240628	174300	47556665	1753	1753	1753	1753	0
193	20240628	174200	47556665	1753	1753	1753	1753	0
194	20240628	174100	47556665	1753	1753	1753	1753	0
195	20240628	174000	47556665	1753	1753	1753	1753	0
196	20240628	173900	47556665	1753	1753	1753	1753	0
197	20240628	173800	47556665	1753	1753	1753	1753	0
198	20240628	173700	47556665	1753	1753	1753	1753	0
199	20240628	173600	47556665	1753	1753	1753	1753	0
200	20240628	173500	47556665	1753	1753	1753	1753	0
201	20240628	173400	47556665	1753	1753	1753	1753	0
202	20240628	173300	47556665	1753	1753	1753	1753	0
203	20240628	173200	47556665	1753	1753	1753	1753	0
204	20240628	173100	47556665	1753	1753	1753	1753	0
205	20240628	173000	47556665	1753	1753	1753	1753	0
206	20240628	172900	47556665	1753	1753	1753	1753	0
207	20240628	172800	47556665	1753	1753	1753	1753	0
208	20240628	172700	47556665	1753	1753	1753	1753	0
209	20240628	172600	47556665	1753	1753	1753	1753	0
210	20240628	172500	47556665	1753	1753	1753	1753	0
211	20240628	172400	47556665	1753	1753	1753	1753	0
212	20240628	172300	47556665	1753	1753	1753	1753	23
213	20240628	172200	47556665	1753	1753	1753	1753	0
214	20240628	172100	47556665	1753	1753	1753	1753	0
215	20240628	172000	47556665	1753	1753	1753	1753	0
216	20240628	171900	47556665	1753	1753	1753	1753	0
217	20240628	171800	47556665	1753	1753	1753	1753	0
218	20240628	171700	47556665	1753	1753	1753	1753	0
219	20240628	171600	47556665	1753	1753	1753	1753	0
220	20240628	171500	47556665	1753	1753	1753	1753	0
221	20240628	171400	47556665	1753	1753	1753	1753	0
222	20240628	171300	47556665	1753	1753	1753	1753	0
223	20240628	171200	47556665	1753	1753	1753	1753	0
224	20240628	171100	47556665	1753	1753	1753	1753	0
225	20240628	171000	47556665	1753	1753	1753	1753	0
226	20240628	170900	47556665	1753	1753	1753	1753	0
227	20240628	170800	47556665	1753	1753	1753	1753	0
228	20240628	170700	47556665	1753	1753	1753	1753	0
229	20240628	170600	47556665	1753	1753	1753	1753	0
230	20240628	170500	47556665	1753	1753	1753	1753	0
231	20240628	170400	47556665	1753	1753	1753	1753	0
232	20240628	170300	47556665	1753	1753	1753	1753	0
233	20240628	170200	47556665	1753	1753	1753	1753	0
234	20240628	170100	47556665	1753	1753	1753	1753	0
235	20240628	170000	47556665	1753	1753	1753	1753	0
236	20240628	165900	47556665	1753	1753	1753	1753	0
237	20240628	165800	47556665	1753	1753	1753	1753	0
238	20240628	165700	47556665	1753	1753	1753	1753	0
239	20240628	165600	47556665	1753	1753	1753	1753	0
240	20240628	165500	47556665	1753	1753	1753	1753	0
241	20240628	165400	47556665	1753	1753	1753	1753	0
242	20240628	165300	47556665	1753	1753	1753	1753	23
243	20240628	165200	47556665	1753	1753	1753	1753	0
244	20240628	165100	47556665	1753	1753	1753	1753	0
245	20240628	165000	47556665	1753	1753	1753	1753	0
246	20240628	164900	47556665	1753	1753	1753	1753	0
247	20240628	164800	47556665	1753	1753	1753	1753	0
248	20240628	164700	47556665	1753	1753	1753	1753	0
249	20240628	164600	47556665	1753	1753	1753	1753	0
250	20240628	164500	47556665	1753	1753	1753	1753	0
251	20240628	164400	47556665	1753	1753	1753	1753	0
252	20240628	164300	47556665	1753	1753	1753	1753	0
253	20240628	164200	47556665	1753	1753	1753	1753	0
254	20240628	164100	47556665	1753	1753	1753	1753	0
255	20240628	164000	47556665	1753	1753	1753	1753	0
256	20240628	163900	47556665	1753	1753	1753	1753	0
257	20240628	163800	47556665	1753	1753	1753	1753	0
258	20240628	163700	47556665	1753	1753	1753	1753	0
259	20240628	163600	47556665	1753	1753	1753	1753	0
260	20240628	163500	47556665	1753	1753	1753	1753	0
261	20240628	163400	47556665	1753	1753	1753	1753	0
262	20240628	163300	47556665	1753	1753	1753	1753	0
263	20240628	163200	47556665	1753	1753	1753	1753	0
264	20240628	163100	47556665	1753	1753	1753	1753	0
265	20240628	163000	47556665	1753	1753	1753	1753	0
266	20240628	162900	47556665	1753	1753	1753	1753	0
267	20240628	162800	47556665	1753	1753	1753	1753	0
268	20240628	162700	47556665	1753	1753	1753	1753	0
269	20240628	162600	47556665	1753	1753	1753	1753	0
270	20240628	162500	47556665	1753	1753	1753	1753	0
271	20240628	162400	47556665	1753	1753	1753	1753	0
272	20240628	162300	47556665	1753	1753	1753	1753	23
273	20240628	162200	47556665	1753	1753	1753	1753	0
274	20240628	162100	47556665	1753	1753	1753	1753	0
275	20240628	162000	47556665	1753	1753	1753	1753	0
276	20240628	161900	47556665	1753	1753	1753	1753	0
277	20240628	161800	47556665	1753	1753	1753	1753	0
278	20240628	161700	47556665	1753	1753	1753	1753	0
279	20240628	161600	47556665	1753	1753	1753	1753	0
280	20240628	161500	47556665	1753	1753	1753	1753	0
281	20240628	161400	47556665	1753	1753	1753	1753	0
282	20240628	161300	47556665	1753	1753	1753	1753	0
283	20240628	161200	47556665	1753	1753	1753	1753	0
284	20240628	161100	47556665	1753	1753	1753	1753	0
285	20240628	161000	47556665	1753	1753	1753	1753	0
286	20240628	160900	47556665	1753	1753	1753	1753	0
287	20240628	160800	47556665	1753	1753	1753	1753	0
288	20240628	160700	47556665	1753	1753	1753	1753	0
289	20240628	160600	47556665	1753	1753	1753	1753	0
290	20240628	160500	47556665	1753	1753	1753	1753	0
291	20240628	160400	47556665	1753	1753	1753	1753	0
292	20240628	160300	47556665	1753	1753	1753	1753	0
293	20240628	160200	47556665	1753	1753	1753	1753	0
294	20240628	160100	47556665	1753	1753	1753	1753	0
295	20240628	160000	47556665	1753	1753	1753	1753	0
296	20240628	155900	47556665	1753	1753	1753	1753	0
297	20240628	155800	47556665	1753	1753	1753	1753	0
298	20240628	155700	47556665	1753	1753	1753	1753	0
299	20240628	155600	47556665	1753	1753	1753	1753	0
300	20240628	155500	47556665	1753	1753	1753	1753	0
301	20240628	155400	47556665	1753	1753	1753	1753	0
302	20240628	155300	47556665	1753	1753	1753	1753	23
303	20240628	155200	47556665	1753	1753	1753	1753	0
304	20240628	155100	47556665	1753	1753	1753	1753	0
305	20240628	155000	47556665	1753	1753	1753	1753	0
306	20240628	154900	47556665	1753	1753	1753	1753	0
307	20240628	154800	47556665	1753	1753	1753	1753	0
308	20240628	154700	47556665	1753	1753	1753	1753	0
309	20240628	154600	47556665	1753	1753	1753	1753	0
310	20240628	154500	47556665	1753	1753	1753	1753	0
311	20240628	154400	47556665	1753	1753	1753	1753	0
312	20240628	154300	47556665	1753	1753	1753	1753	0
313	20240628	154200	47556665	1753	1753	1753	1753	0
314	20240628	154100	47556665	1753	1753	1753	1753	0
315	20240628	154000	47556665	1753	1753	1753	1753	0
316	20240628	153900	47556665	1753	1753	1753	1753	0
317	20240628	153800	47556665	1753	1753	1753	1753	0
318	20240628	153700	47556665	1753	1753	1753	1753	0
319	20240628	153600	47556665	1753	1753	1753	1753	0
320	20240628	153500	47556665	1753	1753	1753	1753	0
321	20240628	153400	47556665	1753	1753	1753	1753	0
322	20240628	153300	47556665	1753	1753	1753	1753	0
323	20240628	153200	47556665	1753	1753	1753	1753	0
324	20240628	153100	47556665	1753	1753	1753	1753	0
325	20240628	153000	47556665	1753	1753	1753	1753	23
326	20240628	152900	47516346	1752	1752	1752	1752	0
327	20240628	152800	47516346	1752	1752	1752	1752	0
328	20240628	152700	47516346	1752	1752	1752	1752	0
329	20240628	152600	47516346	1752	1752	1752	1752	0
330	20240628	152500	47516346	1752	1752	1752	1752	0
331	20240628	152400	47516346	1752	1752	1752	1752	0
332	20240628	152300	47516346	1752	1752	1752	1752	0
333	20240628	152200	47516346	1752	1752	1752	1752	0
334	20240628	152100	47516346	1752	1752	1752	1752	0
335	20240628	152000	47516346	1752	1752	1752	1752	0
336	20240628	151900	47516346	1752	1752	1752	1752	0
337	20240628	151800	47516346	1752	1752	1752	1752	75
338	20240628	151700	47384946	1753	1753	1753	1753	16
339	20240628	151600	47356898	1753	1753	1753	1753	0
340	20240628	151500	47356898	1753	1753	1753	1753	10
341	20240628	151400	47339368	1753	1753	1753	1753	0
342	20240628	151300	47339368	1753	1753	1753	1753	0
343	20240628	151200	47339368	1753	1753	1753	1753	0
344	20240628	151100	47339368	1753	1753	1753	1753	0
345	20240628	151000	47339368	1753	1753	1753	1753	0
346	20240628	150900	47339368	1753	1753	1753	1753	30
347	20240628	150800	47286778	1753	1753	1753	1753	1
348	20240628	150700	47285025	1753	1753	1753	1753	0
349	20240628	150600	47285025	1753	1753	1753	1753	1
350	20240628	150500	47283272	1753	1753	1753	1753	0
351	20240628	150400	47283272	1753	1753	1753	1753	100
352	20240628	150300	47107972	1753	1753	1753	1753	0
353	20240628	150200	47107972	1753	1753	1753	1753	10
354	20240628	150100	47090442	1753	1753	1753	1753	1724
355	20240628	150000	44068270	1753	1753	1753	1753	1
356	20240628	145900	44066517	1756	1756	1756	1756	0
357	20240628	145800	44066517	1756	1756	1756	1756	1270
358	20240628	145700	41836397	1756	1756	1756	1756	1
359	20240628	145600	41834641	1755	1755	1755	1755	480
360	20240628	145500	40992241	1755	1755	1755	1755	0
361	20240628	145400	40992241	1755	1755	1755	1755	0
362	20240628	145300	40992241	1755	1755	1755	1755	20
363	20240628	145200	40957141	1754	1754	1754	1754	0
364	20240628	145100	40957141	1754	1754	1754	1754	0
365	20240628	145000	40957141	1754	1754	1754	1754	0
366	20240628	144900	40957141	1754	1754	1754	1754	30
367	20240628	144800	40904521	1754	1754	1754	1754	5
368	20240628	144700	40895751	1754	1754	1754	1754	5
369	20240628	144600	40886981	1754	1754	1754	1754	0
370	20240628	144500	40886981	1754	1754	1754	1754	92
371	20240628	144400	40725613	1754	1754	1754	1754	0
372	20240628	144300	40725613	1754	1754	1754	1754	0
373	20240628	144200	40725613	1754	1754	1754	1754	0
374	20240628	144100	40725613	1754	1754	1754	1754	33
375	20240628	144000	40667731	1754	1754	1754	1754	38
376	20240628	143900	40601079	1754	1754	1754	1754	100
377	20240628	143800	40425679	1754	1754	1754	1754	0
378	20240628	143700	40425679	1754	1754	1754	1754	100
379	20240628	143600	40250279	1754	1754	1754	1754	0
380	20240628	143500	40250279	1754	1754	1754	1754	0
381	20240628	143400	40250279	1754	1754	1754	1754	5
382	20240628	143300	40241509	1754	1754	1754	1754	0
383	20240628	143200	40241509	1754	1754	1754	1754	11
384	20240628	143100	40222215	1756	1756	1756	1756	0
385	20240628	143000	40222215	1756	1756	1756	1756	0
386	20240628	142900	40222215	1756	1756	1756	1756	0
387	20240628	142800	40222215	1756	1756	1756	1756	50
388	20240628	142700	40134415	1755	1756	1756	1755	45
389	20240628	142600	40055402	1755	1755	1755	1755	45
390	20240628	142500	39976427	1755	1756	1756	1755	505
391	20240628	142400	39089868	1756	1756	1756	1756	0
392	20240628	142300	39089868	1756	1756	1756	1756	0
393	20240628	142200	39089868	1756	1756	1756	1756	10
394	20240628	142100	39072308	1755	1755	1755	1755	1
395	20240628	142000	39070553	1755	1755	1755	1755	733
396	20240628	141900	37784138	1755	1755	1755	1755	0
397	20240628	141800	37784138	1755	1755	1755	1755	0
398	20240628	141700	37784138	1755	1755	1755	1755	0
399	20240628	141600	37784138	1755	1755	1755	1755	0
400	20240628	141500	37784138	1755	1755	1755	1755	0
401	20240628	141400	37784138	1755	1755	1755	1755	0
402	20240628	141300	37784138	1755	1755	1755	1755	0
403	20240628	141200	37784138	1755	1755	1755	1755	3
404	20240628	141100	37778873	1754	1754	1754	1754	0
405	20240628	141000	37778873	1754	1754	1754	1754	3
406	20240628	140900	37773611	1754	1754	1754	1754	0
407	20240628	140800	37773611	1754	1754	1754	1754	0
408	20240628	140700	37773611	1754	1754	1754	1754	0
409	20240628	140600	37773611	1754	1754	1754	1754	0
410	20240628	140500	37773611	1754	1754	1754	1754	1
411	20240628	140400	37771857	1754	1754	1754	1754	1
412	20240628	140300	37770103	1754	1754	1754	1754	0
413	20240628	140200	37770103	1754	1754	1754	1754	57
414	20240628	140100	37670125	1754	1754	1754	1754	0
415	20240628	140000	37670125	1754	1754	1754	1754	5
416	20240628	135900	37661355	1754	1754	1754	1754	0
417	20240628	135800	37661355	1754	1754	1754	1754	0
418	20240628	135700	37661355	1754	1754	1754	1754	0
419	20240628	135600	37661355	1754	1754	1754	1754	0
420	20240628	135500	37661355	1754	1754	1754	1754	20
421	20240628	135400	37626275	1754	1754	1754	1754	0
422	20240628	135300	37626275	1754	1754	1754	1754	0
423	20240628	135200	37626275	1754	1755	1755	1754	752
424	20240628	135100	36306565	1754	1754	1754	1754	0
425	20240628	135000	36306565	1754	1754	1754	1754	0
426	20240628	134900	36306565	1754	1754	1754	1754	0
427	20240628	134800	36306565	1754	1755	1755	1754	249
428	20240628	134700	35869632	1755	1755	1755	1755	0
429	20240628	134600	35869632	1755	1755	1755	1755	0
430	20240628	134500	35869632	1755	1755	1755	1755	0
431	20240628	134400	35869632	1755	1755	1755	1755	0
432	20240628	134300	35869632	1755	1755	1755	1755	0
433	20240628	134200	35869632	1755	1755	1755	1755	64
434	20240628	134100	35757312	1755	1755	1755	1755	0
435	20240628	134000	35757312	1755	1755	1755	1755	0
436	20240628	133900	35757312	1755	1755	1755	1755	0
437	20240628	133800	35757312	1755	1755	1755	1755	0
438	20240628	133700	35757312	1755	1755	1755	1755	0
439	20240628	133600	35757312	1755	1755	1755	1755	0
440	20240628	133500	35757312	1755	1755	1755	1755	0
441	20240628	133400	35757312	1755	1755	1755	1755	411
442	20240628	133300	35036007	1755	1755	1755	1755	1
443	20240628	133200	35034252	1753	1753	1753	1753	0
444	20240628	133100	35034252	1753	1753	1753	1753	0
445	20240628	133000	35034252	1753	1753	1753	1753	0
446	20240628	132900	35034252	1753	1753	1753	1753	0
447	20240628	132800	35034252	1753	1753	1753	1753	0
448	20240628	132700	35034252	1753	1753	1753	1753	174
449	20240628	132600	34729230	1753	1753	1753	1753	1
450	20240628	132500	34727477	1753	1753	1753	1753	0
451	20240628	132400	34727477	1753	1753	1753	1753	0
452	20240628	132300	34727477	1753	1753	1753	1753	0
453	20240628	132200	34727477	1753	1753	1753	1753	0
454	20240628	132100	34727477	1753	1753	1753	1753	11
455	20240628	132000	34708194	1753	1753	1753	1753	65
456	20240628	131900	34594249	1753	1753	1753	1753	0
457	20240628	131800	34594249	1753	1753	1753	1753	554
458	20240628	131700	33623087	1753	1753	1753	1753	155
459	20240628	131600	33351372	1754	1754	1754	1754	0
460	20240628	131500	33351372	1754	1754	1754	1754	0
461	20240628	131400	33351372	1754	1754	1754	1754	0
462	20240628	131300	33351372	1754	1754	1754	1754	0
463	20240628	131200	33351372	1754	1754	1754	1754	0
464	20240628	131100	33351372	1754	1754	1754	1754	0
465	20240628	131000	33351372	1754	1754	1754	1754	1
466	20240628	130900	33349618	1753	1753	1753	1753	0
467	20240628	130800	33349618	1753	1753	1753	1753	0
468	20240628	130700	33349618	1753	1753	1753	1753	0
469	20240628	130600	33349618	1753	1753	1753	1753	0
470	20240628	130500	33349618	1753	1753	1753	1753	10
471	20240628	130400	33332088	1753	1753	1753	1753	48
472	20240628	130300	33247944	1755	1755	1755	1755	0
473	20240628	130200	33247944	1755	1755	1755	1755	0
474	20240628	130100	33247944	1755	1755	1755	1755	20
475	20240628	130000	33212844	1753	1753	1753	1753	0
476	20240628	125900	33212844	1753	1753	1753	1753	0
477	20240628	125800	33212844	1753	1753	1753	1753	0
478	20240628	125700	33212844	1753	1753	1753	1753	0
479	20240628	125600	33212844	1753	1753	1753	1753	50
480	20240628	125500	33125194	1753	1753	1753	1753	0
481	20240628	125400	33125194	1753	1753	1753	1753	0
482	20240628	125300	33125194	1753	1753	1753	1753	1
483	20240628	125200	33123441	1755	1755	1755	1755	0
484	20240628	125100	33123441	1755	1755	1755	1755	0
485	20240628	125000	33123441	1755	1755	1755	1755	0
486	20240628	124900	33123441	1755	1755	1755	1755	0
487	20240628	124800	33123441	1755	1755	1755	1755	5
488	20240628	124700	33114666	1754	1754	1754	1754	0
489	20240628	124600	33114666	1754	1754	1754	1754	29
490	20240628	124500	33063800	1754	1754	1754	1754	0
491	20240628	124400	33063800	1754	1754	1754	1754	0
492	20240628	124300	33063800	1754	1754	1754	1754	10
493	20240628	124200	33046260	1754	1754	1754	1754	0
494	20240628	124100	33046260	1754	1754	1754	1754	35
495	20240628	124000	32984870	1753	1753	1753	1753	50
496	20240628	123900	32897220	1756	1756	1756	1756	0
497	20240628	123800	32897220	1756	1756	1756	1756	0
498	20240628	123700	32897220	1756	1756	1756	1756	0
499	20240628	123600	32897220	1756	1756	1756	1756	0
500	20240628	123500	32897220	1756	1756	1756	1756	0
501	20240628	123400	32897220	1756	1756	1756	1756	0
502	20240628	123300	32897220	1756	1756	1756	1756	0
503	20240628	123200	32897220	1756	1755	1756	1755	100
504	20240628	123100	32721666	1756	1755	1756	1755	1295
505	20240628	123000	30447653	1756	1756	1756	1756	161
506	20240628	122900	30164937	1755	1754	1755	1754	340
507	20240628	122800	29568343	1754	1754	1754	1754	0
508	20240628	122700	29568343	1754	1754	1754	1754	0
509	20240628	122600	29568343	1754	1754	1754	1754	0
510	20240628	122500	29568343	1754	1754	1754	1754	0
511	20240628	122400	29568343	1754	1754	1754	1754	0
512	20240628	122300	29568343	1754	1754	1754	1754	226
513	20240628	122200	29171939	1753	1753	1753	1753	0
514	20240628	122100	29171939	1753	1753	1753	1753	0
515	20240628	122000	29171939	1753	1753	1753	1753	0
516	20240628	121900	29171939	1753	1753	1753	1753	0
517	20240628	121800	29171939	1753	1753	1753	1753	0
518	20240628	121700	29171939	1753	1753	1753	1753	83
519	20240628	121600	29026440	1754	1754	1754	1754	0
520	20240628	121500	29026440	1754	1754	1754	1754	1
521	20240628	121400	29024686	1754	1754	1754	1754	0
522	20240628	121300	29024686	1754	1754	1754	1754	1
523	20240628	121200	29022932	1753	1753	1753	1753	0
524	20240628	121100	29022932	1753	1753	1753	1753	0
525	20240628	121000	29022932	1753	1753	1753	1753	0
526	20240628	120900	29022932	1753	1753	1753	1753	0
527	20240628	120800	29022932	1753	1753	1753	1753	0
528	20240628	120700	29022932	1753	1753	1753	1753	0
529	20240628	120600	29022932	1753	1753	1753	1753	0
530	20240628	120500	29022932	1753	1753	1753	1753	6
531	20240628	120400	29012414	1751	1752	1752	1751	800
532	20240628	120300	27611276	1752	1752	1752	1752	0
533	20240628	120200	27611276	1752	1752	1752	1752	0
534	20240628	120100	27611276	1752	1752	1752	1752	0
535	20240628	120000	27611276	1752	1752	1752	1752	0
536	20240628	115900	27611276	1752	1752	1752	1752	176
537	20240628	115800	27302924	1752	1752	1752	1752	0
538	20240628	115700	27302924	1752	1752	1752	1752	6
539	20240628	115600	27292412	1752	1752	1752	1752	1
540	20240628	115500	27290660	1751	1751	1751	1751	0
541	20240628	115400	27290660	1751	1751	1751	1751	229
542	20240628	115300	26889681	1750	1750	1750	1750	100
543	20240628	115200	26714681	1750	1750	1750	1750	20
544	20240628	115100	26679681	1750	1750	1750	1750	0
545	20240628	115000	26679681	1750	1750	1750	1750	0
546	20240628	114900	26679681	1750	1750	1750	1750	0
547	20240628	114800	26679681	1750	1750	1750	1750	0
548	20240628	114700	26679681	1750	1750	1750	1750	0
549	20240628	114600	26679681	1750	1750	1750	1750	1101
550	20240628	114500	24752931	1751	1751	1751	1751	0
551	20240628	114400	24752931	1751	1751	1751	1751	13
552	20240628	114300	24730168	1751	1751	1751	1751	0
553	20240628	114200	24730168	1751	1751	1751	1751	41
554	20240628	114100	24658377	1751	1751	1751	1751	16
555	20240628	114000	24630361	1751	1751	1751	1751	0
556	20240628	113900	24630361	1751	1751	1751	1751	4
557	20240628	113800	24623357	1751	1751	1751	1751	67
558	20240628	113700	24506040	1751	1751	1751	1751	0
559	20240628	113600	24506040	1751	1751	1751	1751	13
560	20240628	113500	24483277	1751	1751	1751	1751	0
561	20240628	113400	24483277	1751	1751	1751	1751	1
562	20240628	113300	24481526	1751	1751	1751	1751	698
563	20240628	113200	23259328	1752	1752	1752	1752	0
564	20240628	113100	23259328	1752	1752	1752	1752	0
565	20240628	113000	23259328	1752	1752	1752	1752	0
566	20240628	112900	23259328	1752	1752	1752	1752	0
567	20240628	112800	23259328	1752	1751	1752	1751	103
568	20240628	112700	23078974	1751	1751	1751	1751	242
569	20240628	112600	22655232	1751	1750	1751	1750	220
570	20240628	112500	22270112	1751	1751	1751	1751	0
571	20240628	112400	22270112	1751	1751	1751	1751	0
572	20240628	112300	22270112	1751	1751	1751	1751	30
573	20240628	112200	22217582	1751	1751	1751	1751	10
574	20240628	112100	22200072	1751	1751	1751	1751	100
575	20240628	112000	22024972	1751	1751	1751	1751	1
576	20240628	111900	22023221	1751	1751	1751	1751	94
577	20240628	111800	21858627	1751	1751	1751	1751	0
578	20240628	111700	21858627	1751	1751	1751	1751	0
579	20240628	111600	21858627	1751	1751	1751	1751	10
580	20240628	111500	21841117	1751	1751	1751	1751	0
581	20240628	111400	21841117	1751	1751	1751	1751	0
582	20240628	111300	21841117	1751	1751	1751	1751	0
583	20240628	111200	21841117	1751	1751	1751	1751	0
584	20240628	111100	21841117	1751	1751	1751	1751	100
585	20240628	111000	21666017	1750	1750	1750	1750	0
586	20240628	110900	21666017	1750	1750	1750	1750	10
587	20240628	110800	21648517	1751	1753	1753	1751	375
588	20240628	110700	20991878	1753	1753	1753	1753	0
589	20240628	110600	20991878	1753	1753	1753	1753	3
590	20240628	110500	20986619	1753	1753	1753	1753	0
591	20240628	110400	20986619	1753	1753	1753	1753	25
592	20240628	110300	20942794	1753	1753	1753	1753	0
593	20240628	110200	20942794	1753	1753	1753	1753	0
594	20240628	110100	20942794	1753	1753	1753	1753	0
595	20240628	110000	20942794	1753	1753	1753	1753	0
596	20240628	105900	20942794	1753	1753	1753	1753	0
597	20240628	105800	20942794	1753	1753	1753	1753	0
598	20240628	105700	20942794	1753	1753	1753	1753	0
599	20240628	105600	20942794	1753	1753	1753	1753	10
600	20240628	105500	20925264	1753	1753	1753	1753	0
601	20240628	105400	20925264	1753	1753	1753	1753	0
602	20240628	105300	20925264	1753	1753	1753	1753	0
603	20240628	105200	20925264	1753	1751	1753	1750	129
604	20240628	105100	20699305	1751	1751	1751	1751	628
605	20240628	105000	19599677	1752	1752	1752	1752	1
606	20240628	104900	19597925	1753	1753	1753	1753	2
607	20240628	104800	19594419	1753	1753	1753	1753	10
608	20240628	104700	19576889	1751	1751	1751	1751	50
609	20240628	104600	19489339	1752	1752	1752	1752	7
610	20240628	104500	19477075	1753	1752	1753	1752	8
611	20240628	104400	19463058	1752	1753	1754	1752	331
612	20240628	104300	18883049	1753	1753	1753	1753	0
613	20240628	104200	18883049	1753	1753	1753	1753	0
614	20240628	104100	18883049	1753	1753	1753	1753	0
615	20240628	104000	18883049	1753	1753	1753	1753	0
616	20240628	103900	18883049	1753	1753	1753	1753	53
617	20240628	103800	18790140	1753	1753	1753	1753	0
618	20240628	103700	18790140	1753	1753	1753	1753	0
619	20240628	103600	18790140	1753	1753	1753	1753	0
620	20240628	103500	18790140	1753	1753	1753	1753	0
621	20240628	103400	18790140	1753	1753	1753	1753	0
622	20240628	103300	18790140	1753	1753	1753	1753	0
623	20240628	103200	18790140	1753	1753	1753	1753	0
624	20240628	103100	18790140	1753	1753	1753	1753	0
625	20240628	103000	18790140	1753	1753	1753	1753	0
626	20240628	102900	18790140	1753	1752	1753	1752	2
627	20240628	102800	18786635	1753	1753	1753	1753	14
628	20240628	102700	18762093	1753	1753	1753	1753	2
629	20240628	102600	18758587	1753	1753	1753	1753	0
630	20240628	102500	18758587	1753	1753	1753	1753	1
631	20240628	102400	18756834	1753	1753	1753	1753	14
632	20240628	102300	18732292	1754	1754	1754	1754	2
633	20240628	102200	18728784	1754	1754	1754	1754	2
634	20240628	102100	18725276	1754	1754	1754	1754	103
635	20240628	102000	18544614	1754	1754	1754	1754	675
636	20240628	101900	17360664	1754	1755	1755	1754	202
637	20240628	101800	17006350	1756	1756	1756	1756	0
638	20240628	101700	17006350	1756	1756	1756	1756	79
639	20240628	101600	16867626	1757	1756	1757	1756	102
640	20240628	101500	16688413	1756	1756	1756	1756	52
641	20240628	101400	16597101	1757	1757	1757	1757	1104
642	20240628	101300	14657373	1768	1760	1768	1760	27
643	20240628	101200	14609651	1760	1760	1760	1760	0
644	20240628	101100	14609651	1760	1760	1764	1760	26
645	20240628	101000	14563795	1764	1759	1764	1759	21
646	20240628	100900	14526831	1759	1759	1759	1759	100
647	20240628	100800	14350931	1759	1759	1759	1759	0
648	20240628	100700	14350931	1759	1759	1759	1759	0
649	20240628	100600	14350931	1759	1759	1759	1759	0
650	20240628	100500	14350931	1759	1759	1759	1759	0
651	20240628	100400	14350931	1759	1759	1759	1759	0
652	20240628	100300	14350931	1759	1759	1759	1759	7
653	20240628	100200	14338618	1759	1759	1759	1759	10
654	20240628	100100	14321028	1759	1758	1759	1758	21
655	20240628	100000	14284095	1758	1758	1758	1758	17
656	20240628	095900	14254209	1758	1758	1758	1758	1
657	20240628	095800	14252451	1758	1758	1758	1758	0
658	20240628	095700	14252451	1758	1758	1758	1757	29
659	20240628	095600	14201492	1758	1757	1758	1757	302
660	20240628	095500	13670871	1758	1758	1758	1758	286
661	20240628	095400	13168083	1758	1758	1758	1758	17
662	20240628	095300	13138197	1758	1758	1758	1758	17
663	20240628	095200	13108311	1757	1757	1757	1757	0
664	20240628	095100	13108311	1757	1757	1757	1757	0
665	20240628	095000	13108311	1757	1757	1757	1757	0
666	20240628	094900	13108311	1757	1757	1757	1757	2
667	20240628	094800	13104797	1757	1757	1757	1757	13
668	20240628	094700	13081956	1757	1757	1757	1757	10
669	20240628	094600	13064386	1764	1764	1764	1764	0
670	20240628	094500	13064386	1764	1764	1764	1764	0
671	20240628	094400	13064386	1764	1764	1764	1764	0
672	20240628	094300	13064386	1764	1764	1764	1764	0
673	20240628	094200	13064386	1764	1764	1764	1764	0
674	20240628	094100	13064386	1764	1764	1764	1764	0
675	20240628	094000	13064386	1764	1764	1764	1764	0
676	20240628	093900	13064386	1764	1760	1764	1760	10
677	20240628	093800	13046750	1757	1757	1757	1757	4021
678	20240628	093700	5981853	1757	1758	1758	1756	957
679	20240628	093600	4300779	1758	1758	1758	1758	1
680	20240628	093500	4299021	1760	1760	1760	1760	0
681	20240628	093400	4299021	1760	1760	1760	1760	0
682	20240628	093300	4299021	1760	1760	1760	1760	2
683	20240628	093200	4295501	1762	1764	1764	1762	4
684	20240628	093100	4288449	1754	1754	1754	1754	0
685	20240628	093000	4288449	1754	1754	1754	1754	0
686	20240628	092900	4288449	1754	1754	1754	1754	0
687	20240628	092800	4288449	1754	1754	1754	1754	0
688	20240628	092700	4288449	1754	1754	1754	1754	0
689	20240628	092600	4288449	1754	1754	1754	1754	57
690	20240628	092500	4188471	1754	1758	1770	1754	580
691	20240628	092400	3170957	1757	1757	1757	1757	1
692	20240628	092300	3169200	1757	1756	1757	1756	6
693	20240628	092200	3158662	1756	1756	1756	1756	10
694	20240628	092100	3141102	1754	1754	1754	1754	17
695	20240628	092000	3111284	1754	1754	1754	1754	11
696	20240628	091900	3091990	1755	1757	1757	1755	187
697	20240628	091800	2763752	1757	1755	1758	1755	12
698	20240628	091700	2742669	1759	1759	1759	1759	0
699	20240628	091600	2742669	1759	1759	1759	1759	2
700	20240628	091500	2739151	1759	1759	1759	1759	10
701	20240628	091400	2721561	1770	1759	1770	1759	102
702	20240628	091300	2541172	1759	1762	1770	1759	313
703	20240628	091200	1987821	1758	1758	1758	1758	0
704	20240628	091100	1987821	1758	1766	1766	1755	254
705	20240628	091000	1541124	1758	1765	1765	1758	306
706	20240628	090900	1001058	1765	1765	1765	1765	0
707	20240628	090800	1001058	1765	1765	1765	1765	1
708	20240628	090700	999293	1765	1765	1765	1765	5
709	20240628	090600	990468	1754	1754	1754	1754	0
710	20240628	090500	990468	1754	1754	1754	1754	0
711	20240628	090400	990468	1754	1754	1754	1754	0
712	20240628	090300	990468	1754	1754	1754	1754	1
713	20240628	090200	988714	1754	1755	1764	1754	244
714	20240628	090100	559526	1754	1754	1754	1754	0
715	20240628	090000	559526	1754	1754	1754	1754	319