KissMeData/016920/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	190400	46542211	1349	1349	1349	1349	99
3	20240628	190300	46542211	1349	1349	1349	1349	0
4	20240628	190200	46542211	1349	1349	1349	1349	0
5	20240628	190100	46542211	1349	1349	1349	1349	0
6	20240628	190000	46542211	1349	1349	1349	1349	0
7	20240628	185900	46542211	1349	1349	1349	1349	0
8	20240628	185800	46542211	1349	1349	1349	1349	0
9	20240628	185700	46542211	1349	1349	1349	1349	0
10	20240628	185600	46542211	1349	1349	1349	1349	0
11	20240628	185500	46542211	1349	1349	1349	1349	0
12	20240628	185400	46542211	1349	1349	1349	1349	0
13	20240628	185300	46542211	1349	1349	1349	1349	0
14	20240628	185200	46542211	1349	1349	1349	1349	0
15	20240628	185100	46542211	1349	1349	1349	1349	0
16	20240628	185000	46542211	1349	1349	1349	1349	0
17	20240628	184900	46542211	1349	1349	1349	1349	0
18	20240628	184800	46542211	1349	1349	1349	1349	0
19	20240628	184700	46542211	1349	1349	1349	1349	0
20	20240628	184600	46542211	1349	1349	1349	1349	0
21	20240628	184500	46542211	1349	1349	1349	1349	0
22	20240628	184400	46542211	1349	1349	1349	1349	0
23	20240628	184300	46542211	1349	1349	1349	1349	0
24	20240628	184200	46542211	1349	1349	1349	1349	0
25	20240628	184100	46542211	1349	1349	1349	1349	0
26	20240628	184000	46542211	1349	1349	1349	1349	0
27	20240628	183900	46542211	1349	1349	1349	1349	0
28	20240628	183800	46542211	1349	1349	1349	1349	0
29	20240628	183700	46542211	1349	1349	1349	1349	0
30	20240628	183600	46542211	1349	1349	1349	1349	0
31	20240628	183500	46542211	1349	1349	1349	1349	0
32	20240628	183400	46542211	1349	1349	1349	1349	99
33	20240628	183300	46542211	1349	1349	1349	1349	0
34	20240628	183200	46542211	1349	1349	1349	1349	0
35	20240628	183100	46542211	1349	1349	1349	1349	0
36	20240628	183000	46542211	1349	1349	1349	1349	0
37	20240628	182900	46542211	1349	1349	1349	1349	0
38	20240628	182800	46542211	1349	1349	1349	1349	0
39	20240628	182700	46542211	1349	1349	1349	1349	0
40	20240628	182600	46542211	1349	1349	1349	1349	0
41	20240628	182500	46542211	1349	1349	1349	1349	0
42	20240628	182400	46542211	1349	1349	1349	1349	0
43	20240628	182300	46542211	1349	1349	1349	1349	0
44	20240628	182200	46542211	1349	1349	1349	1349	0
45	20240628	182100	46542211	1349	1349	1349	1349	0
46	20240628	182000	46542211	1349	1349	1349	1349	0
47	20240628	181900	46542211	1349	1349	1349	1349	0
48	20240628	181800	46542211	1349	1349	1349	1349	0
49	20240628	181700	46542211	1349	1349	1349	1349	0
50	20240628	181600	46542211	1349	1349	1349	1349	0
51	20240628	181500	46542211	1349	1349	1349	1349	0
52	20240628	181400	46542211	1349	1349	1349	1349	0
53	20240628	181300	46542211	1349	1349	1349	1349	0
54	20240628	181200	46542211	1349	1349	1349	1349	0
55	20240628	181100	46542211	1349	1349	1349	1349	0
56	20240628	181000	46542211	1349	1349	1349	1349	0
57	20240628	180900	46542211	1349	1349	1349	1349	0
58	20240628	180800	46542211	1349	1349	1349	1349	0
59	20240628	180700	46542211	1349	1349	1349	1349	0
60	20240628	180600	46542211	1349	1349	1349	1349	0
61	20240628	180500	46542211	1349	1349	1349	1349	0
62	20240628	180400	46542211	1349	1349	1349	1349	99
63	20240628	180300	46542211	1349	1349	1349	1349	0
64	20240628	180200	46542211	1349	1349	1349	1349	0
65	20240628	180100	46542211	1349	1349	1349	1349	0
66	20240628	180000	46542211	1349	1349	1349	1349	0
67	20240628	175900	46542211	1349	1349	1349	1349	0
68	20240628	175800	46542211	1349	1349	1349	1349	0
69	20240628	175700	46542211	1349	1349	1349	1349	0
70	20240628	175600	46542211	1349	1349	1349	1349	0
71	20240628	175500	46542211	1349	1349	1349	1349	0
72	20240628	175400	46542211	1349	1349	1349	1349	0
73	20240628	175300	46542211	1349	1349	1349	1349	0
74	20240628	175200	46542211	1349	1349	1349	1349	0
75	20240628	175100	46542211	1349	1349	1349	1349	0
76	20240628	175000	46542211	1349	1349	1349	1349	0
77	20240628	174900	46542211	1349	1349	1349	1349	0
78	20240628	174800	46542211	1349	1349	1349	1349	0
79	20240628	174700	46542211	1349	1349	1349	1349	0
80	20240628	174600	46542211	1349	1349	1349	1349	0
81	20240628	174500	46542211	1349	1349	1349	1349	0
82	20240628	174400	46542211	1349	1349	1349	1349	0
83	20240628	174300	46542211	1349	1349	1349	1349	0
84	20240628	174200	46542211	1349	1349	1349	1349	0
85	20240628	174100	46542211	1349	1349	1349	1349	0
86	20240628	174000	46542211	1349	1349	1349	1349	0
87	20240628	173900	46542211	1349	1349	1349	1349	0
88	20240628	173800	46542211	1349	1349	1349	1349	0
89	20240628	173700	46542211	1349	1349	1349	1349	0
90	20240628	173600	46542211	1349	1349	1349	1349	0
91	20240628	173500	46542211	1349	1349	1349	1349	0
92	20240628	173400	46542211	1349	1349	1349	1349	99
93	20240628	173300	46542211	1349	1349	1349	1349	0
94	20240628	173200	46542211	1349	1349	1349	1349	0
95	20240628	173100	46542211	1349	1349	1349	1349	0
96	20240628	173000	46542211	1349	1349	1349	1349	0
97	20240628	172900	46542211	1349	1349	1349	1349	0
98	20240628	172800	46542211	1349	1349	1349	1349	0
99	20240628	172700	46542211	1349	1349	1349	1349	0
100	20240628	172600	46542211	1349	1349	1349	1349	0
101	20240628	172500	46542211	1349	1349	1349	1349	0
102	20240628	172400	46542211	1349	1349	1349	1349	0
103	20240628	172300	46542211	1349	1349	1349	1349	0
104	20240628	172200	46542211	1349	1349	1349	1349	0
105	20240628	172100	46542211	1349	1349	1349	1349	0
106	20240628	172000	46542211	1349	1349	1349	1349	0
107	20240628	171900	46542211	1349	1349	1349	1349	0
108	20240628	171800	46542211	1349	1349	1349	1349	0
109	20240628	171700	46542211	1349	1349	1349	1349	0
110	20240628	171600	46542211	1349	1349	1349	1349	0
111	20240628	171500	46542211	1349	1349	1349	1349	0
112	20240628	171400	46542211	1349	1349	1349	1349	0
113	20240628	171300	46542211	1349	1349	1349	1349	0
114	20240628	171200	46542211	1349	1349	1349	1349	0
115	20240628	171100	46542211	1349	1349	1349	1349	0
116	20240628	171000	46542211	1349	1349	1349	1349	0
117	20240628	170900	46542211	1349	1349	1349	1349	0
118	20240628	170800	46542211	1349	1349	1349	1349	0
119	20240628	170700	46542211	1349	1349	1349	1349	0
120	20240628	170600	46542211	1349	1349	1349	1349	0
121	20240628	170500	46542211	1349	1349	1349	1349	0
122	20240628	170400	46542211	1349	1349	1349	1349	99
123	20240628	170300	46542211	1349	1349	1349	1349	0
124	20240628	170200	46542211	1349	1349	1349	1349	0
125	20240628	170100	46542211	1349	1349	1349	1349	0
126	20240628	170000	46542211	1349	1349	1349	1349	0
127	20240628	165900	46542211	1349	1349	1349	1349	0
128	20240628	165800	46542211	1349	1349	1349	1349	0
129	20240628	165700	46542211	1349	1349	1349	1349	0
130	20240628	165600	46542211	1349	1349	1349	1349	0
131	20240628	165500	46542211	1349	1349	1349	1349	0
132	20240628	165400	46542211	1349	1349	1349	1349	0
133	20240628	165300	46542211	1349	1349	1349	1349	0
134	20240628	165200	46542211	1349	1349	1349	1349	0
135	20240628	165100	46542211	1349	1349	1349	1349	0
136	20240628	165000	46542211	1349	1349	1349	1349	0
137	20240628	164900	46542211	1349	1349	1349	1349	0
138	20240628	164800	46542211	1349	1349	1349	1349	0
139	20240628	164700	46542211	1349	1349	1349	1349	0
140	20240628	164600	46542211	1349	1349	1349	1349	0
141	20240628	164500	46542211	1349	1349	1349	1349	0
142	20240628	164400	46542211	1349	1349	1349	1349	0
143	20240628	164300	46542211	1349	1349	1349	1349	0
144	20240628	164200	46542211	1349	1349	1349	1349	0
145	20240628	164100	46542211	1349	1349	1349	1349	0
146	20240628	164000	46542211	1349	1349	1349	1349	0
147	20240628	163900	46542211	1349	1349	1349	1349	0
148	20240628	163800	46542211	1349	1349	1349	1349	0
149	20240628	163700	46542211	1349	1349	1349	1349	0
150	20240628	163600	46542211	1349	1349	1349	1349	0
151	20240628	163500	46542211	1349	1349	1349	1349	0
152	20240628	163400	46542211	1349	1349	1349	1349	99
153	20240628	163300	46542211	1349	1349	1349	1349	0
154	20240628	163200	46542211	1349	1349	1349	1349	0
155	20240628	163100	46542211	1349	1349	1349	1349	0
156	20240628	163000	46542211	1349	1349	1349	1349	0
157	20240628	162900	46542211	1349	1349	1349	1349	0
158	20240628	162800	46542211	1349	1349	1349	1349	0
159	20240628	162700	46542211	1349	1349	1349	1349	0
160	20240628	162600	46542211	1349	1349	1349	1349	0
161	20240628	162500	46542211	1349	1349	1349	1349	0
162	20240628	162400	46542211	1349	1349	1349	1349	0
163	20240628	162300	46542211	1349	1349	1349	1349	0
164	20240628	162200	46542211	1349	1349	1349	1349	0
165	20240628	162100	46542211	1349	1349	1349	1349	0
166	20240628	162000	46542211	1349	1349	1349	1349	0
167	20240628	161900	46542211	1349	1349	1349	1349	0
168	20240628	161800	46542211	1349	1349	1349	1349	0
169	20240628	161700	46542211	1349	1349	1349	1349	0
170	20240628	161600	46542211	1349	1349	1349	1349	0
171	20240628	161500	46542211	1349	1349	1349	1349	0
172	20240628	161400	46542211	1349	1349	1349	1349	0
173	20240628	161300	46542211	1349	1349	1349	1349	0
174	20240628	161200	46542211	1349	1349	1349	1349	0
175	20240628	161100	46542211	1349	1349	1349	1349	0
176	20240628	161000	46542211	1349	1349	1349	1349	0
177	20240628	160900	46542211	1349	1349	1349	1349	0
178	20240628	160800	46542211	1349	1349	1349	1349	0
179	20240628	160700	46542211	1349	1349	1349	1349	0
180	20240628	160600	46542211	1349	1349	1349	1349	0
181	20240628	160500	46542211	1349	1349	1349	1349	0
182	20240628	160400	46542211	1349	1349	1349	1349	99
183	20240628	160300	46542211	1349	1349	1349	1349	0
184	20240628	160200	46542211	1349	1349	1349	1349	0
185	20240628	160100	46542211	1349	1349	1349	1349	0
186	20240628	160000	46542211	1349	1349	1349	1349	0
187	20240628	155900	46542211	1349	1349	1349	1349	0
188	20240628	155800	46542211	1349	1349	1349	1349	0
189	20240628	155700	46542211	1349	1349	1349	1349	0
190	20240628	155600	46542211	1349	1349	1349	1349	0
191	20240628	155500	46542211	1349	1349	1349	1349	0
192	20240628	155400	46542211	1349	1349	1349	1349	0
193	20240628	155300	46542211	1349	1349	1349	1349	0
194	20240628	155200	46542211	1349	1349	1349	1349	0
195	20240628	155100	46542211	1349	1349	1349	1349	0
196	20240628	155000	46542211	1349	1349	1349	1349	0
197	20240628	154900	46542211	1349	1349	1349	1349	0
198	20240628	154800	46542211	1349	1349	1349	1349	0
199	20240628	154700	46542211	1349	1349	1349	1349	0
200	20240628	154600	46542211	1349	1349	1349	1349	0
201	20240628	154500	46542211	1349	1349	1349	1349	0
202	20240628	154400	46542211	1349	1349	1349	1349	0
203	20240628	154300	46542211	1349	1349	1349	1349	0
204	20240628	154200	46542211	1349	1349	1349	1349	0
205	20240628	154100	46542211	1349	1349	1349	1349	0
206	20240628	154000	46542211	1349	1349	1349	1349	0
207	20240628	153900	46542211	1349	1349	1349	1349	0
208	20240628	153800	46542211	1349	1349	1349	1349	0
209	20240628	153700	46542211	1349	1349	1349	1349	0
210	20240628	153600	46542211	1349	1349	1349	1349	0
211	20240628	153500	46542211	1349	1349	1349	1349	0
212	20240628	153400	46542211	1349	1349	1349	1349	99
213	20240628	153300	46542211	1349	1349	1349	1349	0
214	20240628	153200	46542211	1349	1349	1349	1349	0
215	20240628	153100	46542211	1349	1349	1349	1349	0
216	20240628	153000	46542211	1349	1349	1349	1349	99
217	20240628	152900	46408660	1349	1349	1349	1349	0
218	20240628	152800	46408660	1349	1349	1349	1349	0
219	20240628	152700	46408660	1349	1349	1349	1349	0
220	20240628	152600	46408660	1349	1349	1349	1349	0
221	20240628	152500	46408660	1349	1349	1349	1349	0
222	20240628	152400	46408660	1349	1349	1349	1349	0
223	20240628	152300	46408660	1349	1349	1349	1349	0
224	20240628	152200	46408660	1349	1349	1349	1349	0
225	20240628	152100	46408660	1349	1349	1349	1349	0
226	20240628	152000	46408660	1349	1349	1349	1349	0
227	20240628	151900	46408660	1349	1347	1349	1347	51
228	20240628	151800	46339961	1347	1346	1347	1346	2
229	20240628	151700	46337268	1343	1343	1343	1343	0
230	20240628	151600	46337268	1343	1342	1343	1342	610
231	20240628	151500	45518045	1343	1343	1343	1342	217
232	20240628	151400	45226820	1342	1342	1342	1342	0
233	20240628	151300	45226820	1342	1342	1342	1342	0
234	20240628	151200	45226820	1342	1342	1342	1342	0
235	20240628	151100	45226820	1342	1342	1342	1342	0
236	20240628	151000	45226820	1342	1342	1342	1342	0
237	20240628	150900	45226820	1342	1342	1342	1342	0
238	20240628	150800	45226820	1342	1342	1342	1342	0
239	20240628	150700	45226820	1342	1342	1342	1342	0
240	20240628	150600	45226820	1342	1342	1342	1342	0
241	20240628	150500	45226820	1342	1342	1342	1342	0
242	20240628	150400	45226820	1342	1342	1342	1342	0
243	20240628	150300	45226820	1342	1342	1342	1342	0
244	20240628	150200	45226820	1342	1342	1342	1342	0
245	20240628	150100	45226820	1342	1342	1342	1342	0
246	20240628	150000	45226820	1342	1343	1343	1342	660
247	20240628	145900	44340869	1345	1345	1345	1345	0
248	20240628	145800	44340869	1345	1345	1345	1345	0
249	20240628	145700	44340869	1345	1345	1345	1345	4
250	20240628	145600	44335489	1343	1343	1343	1343	0
251	20240628	145500	44335489	1343	1343	1343	1343	0
252	20240628	145400	44335489	1343	1343	1343	1343	0
253	20240628	145300	44335489	1343	1343	1343	1343	5
254	20240628	145200	44328774	1346	1346	1346	1346	0
255	20240628	145100	44328774	1346	1346	1346	1346	0
256	20240628	145000	44328774	1346	1346	1346	1346	0
257	20240628	144900	44328774	1346	1346	1346	1346	0
258	20240628	144800	44328774	1346	1346	1346	1346	0
259	20240628	144700	44328774	1346	1346	1346	1346	0
260	20240628	144600	44328774	1346	1346	1346	1346	0
261	20240628	144500	44328774	1346	1346	1346	1346	0
262	20240628	144400	44328774	1346	1346	1346	1346	0
263	20240628	144300	44328774	1346	1346	1346	1346	0
264	20240628	144200	44328774	1346	1346	1346	1346	100
265	20240628	144100	44194174	1346	1346	1346	1346	0
266	20240628	144000	44194174	1346	1346	1346	1346	0
267	20240628	143900	44194174	1346	1346	1346	1346	0
268	20240628	143800	44194174	1346	1346	1346	1346	0
269	20240628	143700	44194174	1346	1346	1346	1346	0
270	20240628	143600	44194174	1346	1346	1346	1346	24
271	20240628	143500	44161870	1346	1346	1346	1346	0
272	20240628	143400	44161870	1346	1346	1346	1346	0
273	20240628	143300	44161870	1346	1346	1346	1346	0
274	20240628	143200	44161870	1346	1346	1346	1346	0
275	20240628	143100	44161870	1346	1346	1346	1346	0
276	20240628	143000	44161870	1346	1346	1346	1346	0
277	20240628	142900	44161870	1346	1342	1346	1342	215
278	20240628	142800	43873336	1346	1346	1346	1346	0
279	20240628	142700	43873336	1346	1346	1346	1346	0
280	20240628	142600	43873336	1346	1346	1346	1346	0
281	20240628	142500	43873336	1346	1346	1346	1346	0
282	20240628	142400	43873336	1346	1346	1346	1346	0
283	20240628	142300	43873336	1346	1346	1346	1346	0
284	20240628	142200	43873336	1346	1346	1346	1346	0
285	20240628	142100	43873336	1346	1346	1346	1346	1
286	20240628	142000	43871990	1342	1342	1342	1342	0
287	20240628	141900	43871990	1342	1342	1342	1342	682
288	20240628	141800	42956746	1340	1340	1340	1340	0
289	20240628	141700	42956746	1340	1340	1340	1340	0
290	20240628	141600	42956746	1340	1340	1340	1340	0
291	20240628	141500	42956746	1340	1340	1340	1340	1
292	20240628	141400	42955406	1342	1342	1342	1342	0
293	20240628	141300	42955406	1342	1342	1342	1342	0
294	20240628	141200	42955406	1342	1342	1342	1342	0
295	20240628	141100	42955406	1342	1342	1342	1342	1
296	20240628	141000	42954064	1340	1340	1340	1340	275
297	20240628	140900	42585564	1340	1340	1340	1340	0
298	20240628	140800	42585564	1340	1340	1340	1340	0
299	20240628	140700	42585564	1340	1340	1340	1340	0
300	20240628	140600	42585564	1340	1340	1340	1340	0
301	20240628	140500	42585564	1340	1340	1340	1340	0
302	20240628	140400	42585564	1340	1340	1340	1340	0
303	20240628	140300	42585564	1340	1340	1340	1340	0
304	20240628	140200	42585564	1340	1340	1340	1340	0
305	20240628	140100	42585564	1340	1340	1340	1340	0
306	20240628	140000	42585564	1340	1340	1340	1340	0
307	20240628	135900	42585564	1340	1340	1340	1340	0
308	20240628	135800	42585564	1340	1340	1340	1340	25
309	20240628	135700	42552064	1340	1338	1340	1338	22
310	20240628	135600	42522586	1339	1339	1339	1339	0
311	20240628	135500	42522586	1339	1339	1339	1339	0
312	20240628	135400	42522586	1339	1339	1339	1339	1
313	20240628	135300	42521247	1340	1340	1340	1340	0
314	20240628	135200	42521247	1340	1340	1340	1340	0
315	20240628	135100	42521247	1340	1340	1340	1340	0
316	20240628	135000	42521247	1340	1339	1340	1339	6
317	20240628	134900	42513212	1336	1336	1336	1336	0
318	20240628	134800	42513212	1336	1336	1336	1336	0
319	20240628	134700	42513212	1336	1336	1336	1336	0
320	20240628	134600	42513212	1336	1336	1336	1336	0
321	20240628	134500	42513212	1336	1335	1336	1335	774
322	20240628	134400	41479225	1335	1335	1335	1335	1159
323	20240628	134300	39931960	1335	1335	1335	1335	100
324	20240628	134200	39798460	1336	1336	1336	1336	0
325	20240628	134100	39798460	1336	1336	1336	1336	0
326	20240628	134000	39798460	1336	1336	1336	1336	0
327	20240628	133900	39798460	1336	1336	1336	1336	0
328	20240628	133800	39798460	1336	1336	1336	1336	0
329	20240628	133700	39798460	1336	1336	1336	1336	0
330	20240628	133600	39798460	1336	1336	1336	1336	0
331	20240628	133500	39798460	1336	1336	1336	1336	0
332	20240628	133400	39798460	1336	1336	1336	1336	9
333	20240628	133300	39786436	1336	1336	1336	1336	0
334	20240628	133200	39786436	1336	1336	1336	1336	0
335	20240628	133100	39786436	1336	1336	1336	1336	1
336	20240628	133000	39785100	1336	1336	1336	1336	508
337	20240628	132900	39106412	1336	1336	1336	1336	0
338	20240628	132800	39106412	1336	1336	1336	1336	0
339	20240628	132700	39106412	1336	1339	1339	1336	1000
340	20240628	132600	37770372	1340	1340	1340	1340	4
341	20240628	132500	37765012	1340	1340	1340	1340	0
342	20240628	132400	37765012	1340	1340	1340	1340	0
343	20240628	132300	37765012	1340	1340	1340	1340	0
344	20240628	132200	37765012	1340	1340	1340	1340	0
345	20240628	132100	37765012	1340	1340	1340	1340	0
346	20240628	132000	37765012	1340	1340	1340	1340	2
347	20240628	131900	37762332	1340	1340	1340	1340	2
348	20240628	131800	37759652	1340	1340	1340	1340	0
349	20240628	131700	37759652	1340	1340	1340	1340	0
350	20240628	131600	37759652	1340	1340	1340	1340	0
351	20240628	131500	37759652	1340	1340	1340	1340	0
352	20240628	131400	37759652	1340	1340	1340	1340	0
353	20240628	131300	37759652	1340	1340	1340	1340	0
354	20240628	131200	37759652	1340	1340	1340	1340	0
355	20240628	131100	37759652	1340	1340	1340	1340	0
356	20240628	131000	37759652	1340	1340	1340	1340	0
357	20240628	130900	37759652	1340	1341	1341	1340	170
358	20240628	130800	37531844	1342	1342	1342	1342	1
359	20240628	130700	37530502	1342	1342	1342	1342	0
360	20240628	130600	37530502	1342	1342	1342	1342	0
361	20240628	130500	37530502	1342	1342	1342	1342	0
362	20240628	130400	37530502	1342	1342	1342	1342	0
363	20240628	130300	37530502	1342	1342	1342	1342	0
364	20240628	130200	37530502	1342	1342	1342	1342	0
365	20240628	130100	37530502	1342	1342	1342	1342	73
366	20240628	130000	37432536	1342	1342	1342	1342	0
367	20240628	125900	37432536	1342	1342	1342	1342	0
368	20240628	125800	37432536	1342	1342	1342	1342	0
369	20240628	125700	37432536	1342	1342	1342	1342	0
370	20240628	125600	37432536	1342	1342	1342	1342	0
371	20240628	125500	37432536	1342	1342	1342	1342	0
372	20240628	125400	37432536	1342	1342	1342	1342	0
373	20240628	125300	37432536	1342	1342	1342	1342	0
374	20240628	125200	37432536	1342	1342	1342	1342	0
375	20240628	125100	37432536	1342	1342	1342	1342	0
376	20240628	125000	37432536	1342	1342	1342	1342	0
377	20240628	124900	37432536	1342	1342	1342	1342	0
378	20240628	124800	37432536	1342	1342	1342	1342	0
379	20240628	124700	37432536	1342	1342	1342	1342	0
380	20240628	124600	37432536	1342	1342	1342	1342	0
381	20240628	124500	37432536	1342	1342	1342	1342	0
382	20240628	124400	37432536	1342	1342	1342	1342	0
383	20240628	124300	37432536	1342	1342	1342	1342	0
384	20240628	124200	37432536	1342	1342	1342	1342	0
385	20240628	124100	37432536	1342	1342	1342	1342	0
386	20240628	124000	37432536	1342	1342	1342	1342	0
387	20240628	123900	37432536	1342	1342	1342	1342	0
388	20240628	123800	37432536	1342	1342	1342	1342	0
389	20240628	123700	37432536	1342	1342	1342	1342	0
390	20240628	123600	37432536	1342	1342	1342	1342	0
391	20240628	123500	37432536	1342	1342	1342	1342	0
392	20240628	123400	37432536	1342	1342	1342	1342	0
393	20240628	123300	37432536	1342	1342	1342	1342	0
394	20240628	123200	37432536	1342	1342	1342	1342	0
395	20240628	123100	37432536	1342	1342	1342	1342	0
396	20240628	123000	37432536	1342	1342	1342	1342	0
397	20240628	122900	37432536	1342	1342	1342	1342	0
398	20240628	122800	37432536	1342	1342	1342	1342	0
399	20240628	122700	37432536	1342	1342	1342	1342	2073
400	20240628	122600	34650570	1342	1342	1342	1342	1
401	20240628	122500	34649228	1346	1346	1346	1346	0
402	20240628	122400	34649228	1346	1346	1346	1346	0
403	20240628	122300	34649228	1346	1346	1346	1346	0
404	20240628	122200	34649228	1346	1346	1346	1346	0
405	20240628	122100	34649228	1346	1346	1346	1346	0
406	20240628	122000	34649228	1346	1346	1346	1346	0
407	20240628	121900	34649228	1346	1346	1346	1346	0
408	20240628	121800	34649228	1346	1346	1346	1346	0
409	20240628	121700	34649228	1346	1346	1346	1346	0
410	20240628	121600	34649228	1346	1346	1346	1346	0
411	20240628	121500	34649228	1346	1346	1346	1346	0
412	20240628	121400	34649228	1346	1346	1346	1346	0
413	20240628	121300	34649228	1346	1346	1346	1346	0
414	20240628	121200	34649228	1346	1346	1346	1346	0
415	20240628	121100	34649228	1346	1346	1346	1346	1
416	20240628	121000	34647882	1342	1342	1342	1342	0
417	20240628	120900	34647882	1342	1345	1345	1342	7550
418	20240628	120800	24505203	1346	1346	1346	1346	0
419	20240628	120700	24505203	1346	1346	1346	1346	0
420	20240628	120600	24505203	1346	1346	1346	1346	0
421	20240628	120500	24505203	1346	1346	1346	1346	0
422	20240628	120400	24505203	1346	1346	1346	1346	236
423	20240628	120300	24187547	1348	1348	1348	1348	200
424	20240628	120200	23917947	1349	1349	1349	1349	0
425	20240628	120100	23917947	1349	1349	1349	1349	0
426	20240628	120000	23917947	1349	1349	1349	1349	0
427	20240628	115900	23917947	1349	1349	1349	1349	0
428	20240628	115800	23917947	1349	1349	1349	1349	0
429	20240628	115700	23917947	1349	1349	1349	1349	0
430	20240628	115600	23917947	1349	1349	1349	1349	0
431	20240628	115500	23917947	1349	1349	1349	1349	0
432	20240628	115400	23917947	1349	1349	1349	1349	0
433	20240628	115300	23917947	1349	1349	1349	1349	0
434	20240628	115200	23917947	1349	1349	1349	1349	0
435	20240628	115100	23917947	1349	1349	1349	1349	0
436	20240628	115000	23917947	1349	1349	1349	1349	0
437	20240628	114900	23917947	1349	1349	1349	1349	0
438	20240628	114800	23917947	1349	1349	1349	1349	0
439	20240628	114700	23917947	1349	1349	1349	1349	0
440	20240628	114600	23917947	1349	1349	1349	1349	0
441	20240628	114500	23917947	1349	1349	1349	1349	0
442	20240628	114400	23917947	1349	1349	1349	1349	0
443	20240628	114300	23917947	1349	1349	1349	1349	0
444	20240628	114200	23917947	1349	1349	1349	1349	0
445	20240628	114100	23917947	1349	1349	1349	1349	0
446	20240628	114000	23917947	1349	1349	1349	1349	0
447	20240628	113900	23917947	1349	1349	1349	1349	0
448	20240628	113800	23917947	1349	1349	1349	1349	0
449	20240628	113700	23917947	1349	1349	1349	1349	0
450	20240628	113600	23917947	1349	1349	1349	1349	0
451	20240628	113500	23917947	1349	1349	1349	1349	0
452	20240628	113400	23917947	1349	1349	1349	1349	0
453	20240628	113300	23917947	1349	1349	1349	1349	0
454	20240628	113200	23917947	1349	1349	1349	1349	0
455	20240628	113100	23917947	1349	1349	1349	1349	330
456	20240628	113000	23472777	1350	1350	1350	1350	0
457	20240628	112900	23472777	1350	1350	1350	1350	0
458	20240628	112800	23472777	1350	1350	1350	1350	0
459	20240628	112700	23472777	1350	1350	1350	1350	0
460	20240628	112600	23472777	1350	1350	1350	1350	0
461	20240628	112500	23472777	1350	1350	1350	1350	0
462	20240628	112400	23472777	1350	1350	1350	1350	0
463	20240628	112300	23472777	1350	1350	1350	1350	0
464	20240628	112200	23472777	1350	1350	1350	1350	0
465	20240628	112100	23472777	1350	1350	1350	1350	0
466	20240628	112000	23472777	1350	1350	1350	1350	0
467	20240628	111900	23472777	1350	1350	1350	1350	0
468	20240628	111800	23472777	1350	1350	1350	1350	3
469	20240628	111700	23468727	1350	1350	1350	1350	0
470	20240628	111600	23468727	1350	1350	1350	1350	0
471	20240628	111500	23468727	1350	1350	1350	1350	0
472	20240628	111400	23468727	1350	1350	1350	1350	0
473	20240628	111300	23468727	1350	1350	1350	1350	0
474	20240628	111200	23468727	1350	1350	1350	1350	0
475	20240628	111100	23468727	1350	1350	1350	1350	1
476	20240628	111000	23467377	1350	1350	1350	1350	0
477	20240628	110900	23467377	1350	1350	1350	1350	0
478	20240628	110800	23467377	1350	1350	1350	1350	1
479	20240628	110700	23466027	1344	1344	1344	1344	0
480	20240628	110600	23466027	1344	1344	1344	1344	218
481	20240628	110500	23173035	1345	1345	1345	1345	297
482	20240628	110400	22773570	1345	1345	1345	1345	0
483	20240628	110300	22773570	1345	1345	1345	1345	0
484	20240628	110200	22773570	1345	1345	1345	1345	716
485	20240628	110100	21810550	1345	1345	1345	1345	0
486	20240628	110000	21810550	1345	1345	1345	1345	0
487	20240628	105900	21810550	1345	1345	1345	1345	0
488	20240628	105800	21810550	1345	1345	1345	1345	0
489	20240628	105700	21810550	1345	1345	1345	1345	0
490	20240628	105600	21810550	1345	1345	1345	1345	0
491	20240628	105500	21810550	1345	1345	1345	1345	0
492	20240628	105400	21810550	1345	1345	1345	1345	0
493	20240628	105300	21810550	1345	1345	1345	1345	10
494	20240628	105200	21797100	1344	1344	1344	1344	0
495	20240628	105100	21797100	1344	1344	1344	1344	0
496	20240628	105000	21797100	1344	1344	1344	1344	31
497	20240628	104900	21755436	1345	1345	1345	1345	0
498	20240628	104800	21755436	1345	1345	1345	1345	0
499	20240628	104700	21755436	1345	1345	1345	1345	0
500	20240628	104600	21755436	1345	1345	1345	1345	0
501	20240628	104500	21755436	1345	1345	1345	1345	0
502	20240628	104400	21755436	1345	1345	1345	1345	0
503	20240628	104300	21755436	1345	1345	1345	1345	0
504	20240628	104200	21755436	1345	1345	1345	1345	0
505	20240628	104100	21755436	1345	1345	1345	1345	1
506	20240628	104000	21754091	1343	1343	1343	1343	0
507	20240628	103900	21754091	1343	1343	1343	1343	300
508	20240628	103800	21351191	1345	1345	1345	1345	1
509	20240628	103700	21349846	1345	1345	1345	1345	1
510	20240628	103600	21348501	1345	1345	1345	1345	0
511	20240628	103500	21348501	1345	1345	1345	1345	0
512	20240628	103400	21348501	1345	1345	1345	1345	0
513	20240628	103300	21348501	1345	1345	1345	1345	0
514	20240628	103200	21348501	1345	1345	1345	1345	0
515	20240628	103100	21348501	1345	1345	1345	1345	10
516	20240628	103000	21335051	1345	1345	1345	1345	1
517	20240628	102900	21333706	1343	1343	1343	1343	0
518	20240628	102800	21333706	1343	1343	1343	1343	0
519	20240628	102700	21333706	1343	1343	1343	1343	100
520	20240628	102600	21199406	1343	1343	1343	1343	0
521	20240628	102500	21199406	1343	1343	1343	1343	0
522	20240628	102400	21199406	1343	1343	1343	1343	0
523	20240628	102300	21199406	1343	1343	1343	1343	0
524	20240628	102200	21199406	1343	1343	1343	1343	0
525	20240628	102100	21199406	1343	1343	1343	1343	0
526	20240628	102000	21199406	1343	1343	1343	1343	15
527	20240628	101900	21179261	1350	1350	1350	1350	0
528	20240628	101800	21179261	1350	1350	1350	1350	1
529	20240628	101700	21177911	1343	1343	1343	1343	200
530	20240628	101600	20909311	1350	1350	1350	1350	1
531	20240628	101500	20907961	1350	1350	1350	1350	0
532	20240628	101400	20907961	1350	1350	1350	1343	3
533	20240628	101300	20903918	1350	1350	1350	1350	6
534	20240628	101200	20895818	1350	1350	1350	1350	1
535	20240628	101100	20894468	1343	1343	1343	1343	0
536	20240628	101000	20894468	1343	1349	1350	1343	582
537	20240628	100900	20112829	1349	1345	1349	1345	268
538	20240628	100800	19751307	1343	1343	1343	1343	1
539	20240628	100700	19749964	1342	1342	1342	1342	0
540	20240628	100600	19749964	1342	1342	1342	1342	0
541	20240628	100500	19749964	1342	1338	1342	1338	4975
542	20240628	100400	13076366	1338	1338	1338	1338	3
543	20240628	100300	13072352	1338	1338	1338	1338	2
544	20240628	100200	13069676	1337	1338	1338	1337	4
545	20240628	100100	13064325	1342	1342	1342	1342	0
546	20240628	100000	13064325	1342	1342	1342	1342	0
547	20240628	095900	13064325	1342	1342	1342	1342	0
548	20240628	095800	13064325	1342	1342	1342	1342	36
549	20240628	095700	13016013	1342	1342	1342	1342	0
550	20240628	095600	13016013	1342	1342	1342	1342	6
551	20240628	095500	13007961	1342	1342	1342	1342	0
552	20240628	095400	13007961	1342	1342	1342	1342	0
553	20240628	095300	13007961	1342	1342	1342	1342	0
554	20240628	095200	13007961	1342	1342	1342	1342	1
555	20240628	095100	13006619	1342	1342	1342	1342	10
556	20240628	095000	12993199	1342	1342	1342	1342	5
557	20240628	094900	12986489	1342	1342	1342	1342	5
558	20240628	094800	12979779	1341	1341	1342	1339	168
559	20240628	094700	12754333	1341	1341	1341	1341	0
560	20240628	094600	12754333	1341	1341	1341	1341	0
561	20240628	094500	12754333	1341	1341	1341	1341	1
562	20240628	094400	12752992	1335	1335	1335	1335	0
563	20240628	094300	12752992	1335	1335	1335	1335	0
564	20240628	094200	12752992	1335	1336	1336	1335	180
565	20240628	094100	12512691	1335	1335	1335	1335	0
566	20240628	094000	12512691	1335	1342	1342	1335	30
567	20240628	093900	12472634	1335	1335	1335	1335	0
568	20240628	093800	12472634	1335	1336	1336	1335	654
569	20240628	093700	11599044	1342	1339	1342	1339	1964
570	20240628	093600	8964934	1339	1339	1339	1339	0
571	20240628	093500	8964934	1339	1339	1339	1339	0
572	20240628	093400	8964934	1339	1339	1339	1339	0
573	20240628	093300	8964934	1339	1339	1339	1339	0
574	20240628	093200	8964934	1339	1339	1339	1339	0
575	20240628	093100	8964934	1339	1339	1339	1339	0
576	20240628	093000	8964934	1339	1339	1339	1339	0
577	20240628	092900	8964934	1339	1339	1339	1339	1
578	20240628	092800	8963595	1339	1339	1339	1339	0
579	20240628	092700	8963595	1339	1339	1339	1339	5
580	20240628	092600	8956900	1335	1335	1335	1335	0
581	20240628	092500	8956900	1335	1335	1335	1335	0
582	20240628	092400	8956900	1335	1335	1335	1335	0
583	20240628	092300	8956900	1335	1335	1335	1335	0
584	20240628	092200	8956900	1335	1335	1335	1335	0
585	20240628	092100	8956900	1335	1335	1335	1335	0
586	20240628	092000	8956900	1335	1335	1335	1335	0
587	20240628	091900	8956900	1335	1335	1335	1335	93
588	20240628	091800	8832745	1335	1331	1335	1330	1162
589	20240628	091700	7287091	1330	1330	1330	1330	0
590	20240628	091600	7287091	1330	1330	1330	1330	0
591	20240628	091500	7287091	1330	1330	1330	1330	0
592	20240628	091400	7287091	1330	1330	1330	1330	0
593	20240628	091300	7287091	1330	1330	1330	1330	0
594	20240628	091200	7287091	1330	1333	1333	1330	2500
595	20240628	091100	3961847	1334	1334	1334	1334	1
596	20240628	091000	3960513	1335	1335	1335	1335	0
597	20240628	090900	3960513	1335	1335	1335	1335	7
598	20240628	090800	3951168	1335	1335	1335	1335	57
599	20240628	090700	3875073	1338	1338	1338	1338	30
600	20240628	090600	3834933	1338	1338	1338	1338	6
601	20240628	090500	3826905	1339	1339	1339	1339	1
602	20240628	090400	3825566	1339	1339	1339	1339	0
603	20240628	090300	3825566	1339	1339	1339	1339	1
604	20240628	090200	3824227	1335	1335	1335	1335	0
605	20240628	090100	3824227	1335	1335	1335	1335	0
606	20240628	090000	3824227	1335	1341	1341	1335	2851