KissMeData/288330/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	211200	37892931	1842	1842	1842	1842	103
3	20240628	211100	37892931	1842	1842	1842	1842	0
4	20240628	211000	37892931	1842	1842	1842	1842	0
5	20240628	210900	37892931	1842	1842	1842	1842	0
6	20240628	210800	37892931	1842	1842	1842	1842	0
7	20240628	210700	37892931	1842	1842	1842	1842	0
8	20240628	210600	37892931	1842	1842	1842	1842	0
9	20240628	210500	37892931	1842	1842	1842	1842	0
10	20240628	210400	37892931	1842	1842	1842	1842	0
11	20240628	210300	37892931	1842	1842	1842	1842	0
12	20240628	210200	37892931	1842	1842	1842	1842	0
13	20240628	210100	37892931	1842	1842	1842	1842	0
14	20240628	210000	37892931	1842	1842	1842	1842	0
15	20240628	205900	37892931	1842	1842	1842	1842	0
16	20240628	205800	37892931	1842	1842	1842	1842	0
17	20240628	205700	37892931	1842	1842	1842	1842	0
18	20240628	205600	37892931	1842	1842	1842	1842	0
19	20240628	205500	37892931	1842	1842	1842	1842	0
20	20240628	205400	37892931	1842	1842	1842	1842	0
21	20240628	205300	37892931	1842	1842	1842	1842	0
22	20240628	205200	37892931	1842	1842	1842	1842	0
23	20240628	205100	37892931	1842	1842	1842	1842	0
24	20240628	205000	37892931	1842	1842	1842	1842	0
25	20240628	204900	37892931	1842	1842	1842	1842	0
26	20240628	204800	37892931	1842	1842	1842	1842	0
27	20240628	204700	37892931	1842	1842	1842	1842	0
28	20240628	204600	37892931	1842	1842	1842	1842	0
29	20240628	204500	37892931	1842	1842	1842	1842	0
30	20240628	204400	37892931	1842	1842	1842	1842	0
31	20240628	204300	37892931	1842	1842	1842	1842	0
32	20240628	204200	37892931	1842	1842	1842	1842	103
33	20240628	204100	37892931	1842	1842	1842	1842	0
34	20240628	204000	37892931	1842	1842	1842	1842	0
35	20240628	203900	37892931	1842	1842	1842	1842	0
36	20240628	203800	37892931	1842	1842	1842	1842	0
37	20240628	203700	37892931	1842	1842	1842	1842	0
38	20240628	203600	37892931	1842	1842	1842	1842	0
39	20240628	203500	37892931	1842	1842	1842	1842	0
40	20240628	203400	37892931	1842	1842	1842	1842	0
41	20240628	203300	37892931	1842	1842	1842	1842	0
42	20240628	203200	37892931	1842	1842	1842	1842	0
43	20240628	203100	37892931	1842	1842	1842	1842	0
44	20240628	203000	37892931	1842	1842	1842	1842	0
45	20240628	202900	37892931	1842	1842	1842	1842	0
46	20240628	202800	37892931	1842	1842	1842	1842	0
47	20240628	202700	37892931	1842	1842	1842	1842	0
48	20240628	202600	37892931	1842	1842	1842	1842	0
49	20240628	202500	37892931	1842	1842	1842	1842	0
50	20240628	202400	37892931	1842	1842	1842	1842	0
51	20240628	202300	37892931	1842	1842	1842	1842	0
52	20240628	202200	37892931	1842	1842	1842	1842	0
53	20240628	202100	37892931	1842	1842	1842	1842	0
54	20240628	202000	37892931	1842	1842	1842	1842	0
55	20240628	201900	37892931	1842	1842	1842	1842	0
56	20240628	201800	37892931	1842	1842	1842	1842	0
57	20240628	201700	37892931	1842	1842	1842	1842	0
58	20240628	201600	37892931	1842	1842	1842	1842	0
59	20240628	201500	37892931	1842	1842	1842	1842	0
60	20240628	201400	37892931	1842	1842	1842	1842	0
61	20240628	201300	37892931	1842	1842	1842	1842	0
62	20240628	201200	37892931	1842	1842	1842	1842	103
63	20240628	201100	37892931	1842	1842	1842	1842	0
64	20240628	201000	37892931	1842	1842	1842	1842	0
65	20240628	200900	37892931	1842	1842	1842	1842	0
66	20240628	200800	37892931	1842	1842	1842	1842	0
67	20240628	200700	37892931	1842	1842	1842	1842	0
68	20240628	200600	37892931	1842	1842	1842	1842	0
69	20240628	200500	37892931	1842	1842	1842	1842	0
70	20240628	200400	37892931	1842	1842	1842	1842	0
71	20240628	200300	37892931	1842	1842	1842	1842	0
72	20240628	200200	37892931	1842	1842	1842	1842	0
73	20240628	200100	37892931	1842	1842	1842	1842	0
74	20240628	200000	37892931	1842	1842	1842	1842	0
75	20240628	195900	37892931	1842	1842	1842	1842	0
76	20240628	195800	37892931	1842	1842	1842	1842	0
77	20240628	195700	37892931	1842	1842	1842	1842	0
78	20240628	195600	37892931	1842	1842	1842	1842	0
79	20240628	195500	37892931	1842	1842	1842	1842	0
80	20240628	195400	37892931	1842	1842	1842	1842	0
81	20240628	195300	37892931	1842	1842	1842	1842	0
82	20240628	195200	37892931	1842	1842	1842	1842	0
83	20240628	195100	37892931	1842	1842	1842	1842	0
84	20240628	195000	37892931	1842	1842	1842	1842	0
85	20240628	194900	37892931	1842	1842	1842	1842	0
86	20240628	194800	37892931	1842	1842	1842	1842	0
87	20240628	194700	37892931	1842	1842	1842	1842	0
88	20240628	194600	37892931	1842	1842	1842	1842	0
89	20240628	194500	37892931	1842	1842	1842	1842	0
90	20240628	194400	37892931	1842	1842	1842	1842	0
91	20240628	194300	37892931	1842	1842	1842	1842	0
92	20240628	194200	37892931	1842	1842	1842	1842	103
93	20240628	194100	37892931	1842	1842	1842	1842	0
94	20240628	194000	37892931	1842	1842	1842	1842	0
95	20240628	193900	37892931	1842	1842	1842	1842	0
96	20240628	193800	37892931	1842	1842	1842	1842	0
97	20240628	193700	37892931	1842	1842	1842	1842	0
98	20240628	193600	37892931	1842	1842	1842	1842	0
99	20240628	193500	37892931	1842	1842	1842	1842	0
100	20240628	193400	37892931	1842	1842	1842	1842	0
101	20240628	193300	37892931	1842	1842	1842	1842	0
102	20240628	193200	37892931	1842	1842	1842	1842	0
103	20240628	193100	37892931	1842	1842	1842	1842	0
104	20240628	193000	37892931	1842	1842	1842	1842	0
105	20240628	192900	37892931	1842	1842	1842	1842	0
106	20240628	192800	37892931	1842	1842	1842	1842	0
107	20240628	192700	37892931	1842	1842	1842	1842	0
108	20240628	192600	37892931	1842	1842	1842	1842	0
109	20240628	192500	37892931	1842	1842	1842	1842	0
110	20240628	192400	37892931	1842	1842	1842	1842	0
111	20240628	192300	37892931	1842	1842	1842	1842	0
112	20240628	192200	37892931	1842	1842	1842	1842	0
113	20240628	192100	37892931	1842	1842	1842	1842	0
114	20240628	192000	37892931	1842	1842	1842	1842	0
115	20240628	191900	37892931	1842	1842	1842	1842	0
116	20240628	191800	37892931	1842	1842	1842	1842	0
117	20240628	191700	37892931	1842	1842	1842	1842	0
118	20240628	191600	37892931	1842	1842	1842	1842	0
119	20240628	191500	37892931	1842	1842	1842	1842	0
120	20240628	191400	37892931	1842	1842	1842	1842	0
121	20240628	191300	37892931	1842	1842	1842	1842	0
122	20240628	191200	37892931	1842	1842	1842	1842	103
123	20240628	191100	37892931	1842	1842	1842	1842	0
124	20240628	191000	37892931	1842	1842	1842	1842	0
125	20240628	190900	37892931	1842	1842	1842	1842	0
126	20240628	190800	37892931	1842	1842	1842	1842	0
127	20240628	190700	37892931	1842	1842	1842	1842	0
128	20240628	190600	37892931	1842	1842	1842	1842	0
129	20240628	190500	37892931	1842	1842	1842	1842	0
130	20240628	190400	37892931	1842	1842	1842	1842	0
131	20240628	190300	37892931	1842	1842	1842	1842	0
132	20240628	190200	37892931	1842	1842	1842	1842	0
133	20240628	190100	37892931	1842	1842	1842	1842	0
134	20240628	190000	37892931	1842	1842	1842	1842	0
135	20240628	185900	37892931	1842	1842	1842	1842	0
136	20240628	185800	37892931	1842	1842	1842	1842	0
137	20240628	185700	37892931	1842	1842	1842	1842	0
138	20240628	185600	37892931	1842	1842	1842	1842	0
139	20240628	185500	37892931	1842	1842	1842	1842	0
140	20240628	185400	37892931	1842	1842	1842	1842	0
141	20240628	185300	37892931	1842	1842	1842	1842	0
142	20240628	185200	37892931	1842	1842	1842	1842	0
143	20240628	185100	37892931	1842	1842	1842	1842	0
144	20240628	185000	37892931	1842	1842	1842	1842	0
145	20240628	184900	37892931	1842	1842	1842	1842	0
146	20240628	184800	37892931	1842	1842	1842	1842	0
147	20240628	184700	37892931	1842	1842	1842	1842	0
148	20240628	184600	37892931	1842	1842	1842	1842	0
149	20240628	184500	37892931	1842	1842	1842	1842	0
150	20240628	184400	37892931	1842	1842	1842	1842	0
151	20240628	184300	37892931	1842	1842	1842	1842	0
152	20240628	184200	37892931	1842	1842	1842	1842	103
153	20240628	184100	37892931	1842	1842	1842	1842	0
154	20240628	184000	37892931	1842	1842	1842	1842	0
155	20240628	183900	37892931	1842	1842	1842	1842	0
156	20240628	183800	37892931	1842	1842	1842	1842	0
157	20240628	183700	37892931	1842	1842	1842	1842	0
158	20240628	183600	37892931	1842	1842	1842	1842	0
159	20240628	183500	37892931	1842	1842	1842	1842	0
160	20240628	183400	37892931	1842	1842	1842	1842	0
161	20240628	183300	37892931	1842	1842	1842	1842	0
162	20240628	183200	37892931	1842	1842	1842	1842	0
163	20240628	183100	37892931	1842	1842	1842	1842	0
164	20240628	183000	37892931	1842	1842	1842	1842	0
165	20240628	182900	37892931	1842	1842	1842	1842	0
166	20240628	182800	37892931	1842	1842	1842	1842	0
167	20240628	182700	37892931	1842	1842	1842	1842	0
168	20240628	182600	37892931	1842	1842	1842	1842	0
169	20240628	182500	37892931	1842	1842	1842	1842	0
170	20240628	182400	37892931	1842	1842	1842	1842	0
171	20240628	182300	37892931	1842	1842	1842	1842	0
172	20240628	182200	37892931	1842	1842	1842	1842	0
173	20240628	182100	37892931	1842	1842	1842	1842	0
174	20240628	182000	37892931	1842	1842	1842	1842	0
175	20240628	181900	37892931	1842	1842	1842	1842	0
176	20240628	181800	37892931	1842	1842	1842	1842	0
177	20240628	181700	37892931	1842	1842	1842	1842	0
178	20240628	181600	37892931	1842	1842	1842	1842	0
179	20240628	181500	37892931	1842	1842	1842	1842	0
180	20240628	181400	37892931	1842	1842	1842	1842	0
181	20240628	181300	37892931	1842	1842	1842	1842	0
182	20240628	181200	37892931	1842	1842	1842	1842	103
183	20240628	181100	37892931	1842	1842	1842	1842	0
184	20240628	181000	37892931	1842	1842	1842	1842	0
185	20240628	180900	37892931	1842	1842	1842	1842	0
186	20240628	180800	37892931	1842	1842	1842	1842	0
187	20240628	180700	37892931	1842	1842	1842	1842	0
188	20240628	180600	37892931	1842	1842	1842	1842	0
189	20240628	180500	37892931	1842	1842	1842	1842	0
190	20240628	180400	37892931	1842	1842	1842	1842	0
191	20240628	180300	37892931	1842	1842	1842	1842	0
192	20240628	180200	37892931	1842	1842	1842	1842	0
193	20240628	180100	37892931	1842	1842	1842	1842	0
194	20240628	180000	37892931	1842	1842	1842	1842	0
195	20240628	175900	37892931	1842	1842	1842	1842	0
196	20240628	175800	37892931	1842	1842	1842	1842	0
197	20240628	175700	37892931	1842	1842	1842	1842	0
198	20240628	175600	37892931	1842	1842	1842	1842	0
199	20240628	175500	37892931	1842	1842	1842	1842	0
200	20240628	175400	37892931	1842	1842	1842	1842	0
201	20240628	175300	37892931	1842	1842	1842	1842	0
202	20240628	175200	37892931	1842	1842	1842	1842	0
203	20240628	175100	37892931	1842	1842	1842	1842	0
204	20240628	175000	37892931	1842	1842	1842	1842	0
205	20240628	174900	37892931	1842	1842	1842	1842	0
206	20240628	174800	37892931	1842	1842	1842	1842	0
207	20240628	174700	37892931	1842	1842	1842	1842	0
208	20240628	174600	37892931	1842	1842	1842	1842	0
209	20240628	174500	37892931	1842	1842	1842	1842	0
210	20240628	174400	37892931	1842	1842	1842	1842	0
211	20240628	174300	37892931	1842	1842	1842	1842	0
212	20240628	174200	37892931	1842	1842	1842	1842	103
213	20240628	174100	37892931	1842	1842	1842	1842	0
214	20240628	174000	37892931	1842	1842	1842	1842	0
215	20240628	173900	37892931	1842	1842	1842	1842	0
216	20240628	173800	37892931	1842	1842	1842	1842	0
217	20240628	173700	37892931	1842	1842	1842	1842	0
218	20240628	173600	37892931	1842	1842	1842	1842	0
219	20240628	173500	37892931	1842	1842	1842	1842	0
220	20240628	173400	37892931	1842	1842	1842	1842	0
221	20240628	173300	37892931	1842	1842	1842	1842	0
222	20240628	173200	37892931	1842	1842	1842	1842	0
223	20240628	173100	37892931	1842	1842	1842	1842	0
224	20240628	173000	37892931	1842	1842	1842	1842	0
225	20240628	172900	37892931	1842	1842	1842	1842	0
226	20240628	172800	37892931	1842	1842	1842	1842	0
227	20240628	172700	37892931	1842	1842	1842	1842	0
228	20240628	172600	37892931	1842	1842	1842	1842	0
229	20240628	172500	37892931	1842	1842	1842	1842	0
230	20240628	172400	37892931	1842	1842	1842	1842	0
231	20240628	172300	37892931	1842	1842	1842	1842	0
232	20240628	172200	37892931	1842	1842	1842	1842	0
233	20240628	172100	37892931	1842	1842	1842	1842	0
234	20240628	172000	37892931	1842	1842	1842	1842	0
235	20240628	171900	37892931	1842	1842	1842	1842	0
236	20240628	171800	37892931	1842	1842	1842	1842	0
237	20240628	171700	37892931	1842	1842	1842	1842	0
238	20240628	171600	37892931	1842	1842	1842	1842	0
239	20240628	171500	37892931	1842	1842	1842	1842	0
240	20240628	171400	37892931	1842	1842	1842	1842	0
241	20240628	171300	37892931	1842	1842	1842	1842	0
242	20240628	171200	37892931	1842	1842	1842	1842	103
243	20240628	171100	37892931	1842	1842	1842	1842	0
244	20240628	171000	37892931	1842	1842	1842	1842	0
245	20240628	170900	37892931	1842	1842	1842	1842	0
246	20240628	170800	37892931	1842	1842	1842	1842	0
247	20240628	170700	37892931	1842	1842	1842	1842	0
248	20240628	170600	37892931	1842	1842	1842	1842	0
249	20240628	170500	37892931	1842	1842	1842	1842	0
250	20240628	170400	37892931	1842	1842	1842	1842	0
251	20240628	170300	37892931	1842	1842	1842	1842	0
252	20240628	170200	37892931	1842	1842	1842	1842	0
253	20240628	170100	37892931	1842	1842	1842	1842	0
254	20240628	170000	37892931	1842	1842	1842	1842	0
255	20240628	165900	37892931	1842	1842	1842	1842	0
256	20240628	165800	37892931	1842	1842	1842	1842	0
257	20240628	165700	37892931	1842	1842	1842	1842	0
258	20240628	165600	37892931	1842	1842	1842	1842	0
259	20240628	165500	37892931	1842	1842	1842	1842	0
260	20240628	165400	37892931	1842	1842	1842	1842	0
261	20240628	165300	37892931	1842	1842	1842	1842	0
262	20240628	165200	37892931	1842	1842	1842	1842	0
263	20240628	165100	37892931	1842	1842	1842	1842	0
264	20240628	165000	37892931	1842	1842	1842	1842	0
265	20240628	164900	37892931	1842	1842	1842	1842	0
266	20240628	164800	37892931	1842	1842	1842	1842	0
267	20240628	164700	37892931	1842	1842	1842	1842	0
268	20240628	164600	37892931	1842	1842	1842	1842	0
269	20240628	164500	37892931	1842	1842	1842	1842	0
270	20240628	164400	37892931	1842	1842	1842	1842	0
271	20240628	164300	37892931	1842	1842	1842	1842	0
272	20240628	164200	37892931	1842	1842	1842	1842	103
273	20240628	164100	37892931	1842	1842	1842	1842	0
274	20240628	164000	37892931	1842	1842	1842	1842	0
275	20240628	163900	37892931	1842	1842	1842	1842	0
276	20240628	163800	37892931	1842	1842	1842	1842	0
277	20240628	163700	37892931	1842	1842	1842	1842	0
278	20240628	163600	37892931	1842	1842	1842	1842	0
279	20240628	163500	37892931	1842	1842	1842	1842	0
280	20240628	163400	37892931	1842	1842	1842	1842	0
281	20240628	163300	37892931	1842	1842	1842	1842	0
282	20240628	163200	37892931	1842	1842	1842	1842	0
283	20240628	163100	37892931	1842	1842	1842	1842	0
284	20240628	163000	37892931	1842	1842	1842	1842	0
285	20240628	162900	37892931	1842	1842	1842	1842	0
286	20240628	162800	37892931	1842	1842	1842	1842	0
287	20240628	162700	37892931	1842	1842	1842	1842	0
288	20240628	162600	37892931	1842	1842	1842	1842	0
289	20240628	162500	37892931	1842	1842	1842	1842	0
290	20240628	162400	37892931	1842	1842	1842	1842	0
291	20240628	162300	37892931	1842	1842	1842	1842	0
292	20240628	162200	37892931	1842	1842	1842	1842	0
293	20240628	162100	37892931	1842	1842	1842	1842	0
294	20240628	162000	37892931	1842	1842	1842	1842	0
295	20240628	161900	37892931	1842	1842	1842	1842	0
296	20240628	161800	37892931	1842	1842	1842	1842	0
297	20240628	161700	37892931	1842	1842	1842	1842	0
298	20240628	161600	37892931	1842	1842	1842	1842	0
299	20240628	161500	37892931	1842	1842	1842	1842	0
300	20240628	161400	37892931	1842	1842	1842	1842	0
301	20240628	161300	37892931	1842	1842	1842	1842	0
302	20240628	161200	37892931	1842	1842	1842	1842	103
303	20240628	161100	37892931	1842	1842	1842	1842	0
304	20240628	161000	37892931	1842	1842	1842	1842	0
305	20240628	160900	37892931	1842	1842	1842	1842	0
306	20240628	160800	37892931	1842	1842	1842	1842	0
307	20240628	160700	37892931	1842	1842	1842	1842	0
308	20240628	160600	37892931	1842	1842	1842	1842	0
309	20240628	160500	37892931	1842	1842	1842	1842	0
310	20240628	160400	37892931	1842	1842	1842	1842	0
311	20240628	160300	37892931	1842	1842	1842	1842	0
312	20240628	160200	37892931	1842	1842	1842	1842	0
313	20240628	160100	37892931	1842	1842	1842	1842	0
314	20240628	160000	37892931	1842	1842	1842	1842	0
315	20240628	155900	37892931	1842	1842	1842	1842	0
316	20240628	155800	37892931	1842	1842	1842	1842	0
317	20240628	155700	37892931	1842	1842	1842	1842	0
318	20240628	155600	37892931	1842	1842	1842	1842	0
319	20240628	155500	37892931	1842	1842	1842	1842	0
320	20240628	155400	37892931	1842	1842	1842	1842	0
321	20240628	155300	37892931	1842	1842	1842	1842	0
322	20240628	155200	37892931	1842	1842	1842	1842	0
323	20240628	155100	37892931	1842	1842	1842	1842	0
324	20240628	155000	37892931	1842	1842	1842	1842	0
325	20240628	154900	37892931	1842	1842	1842	1842	0
326	20240628	154800	37892931	1842	1842	1842	1842	0
327	20240628	154700	37892931	1842	1842	1842	1842	0
328	20240628	154600	37892931	1842	1842	1842	1842	0
329	20240628	154500	37892931	1842	1842	1842	1842	0
330	20240628	154400	37892931	1842	1842	1842	1842	0
331	20240628	154300	37892931	1842	1842	1842	1842	0
332	20240628	154200	37892931	1842	1842	1842	1842	103
333	20240628	154100	37892931	1842	1842	1842	1842	0
334	20240628	154000	37892931	1842	1842	1842	1842	0
335	20240628	153900	37892931	1842	1842	1842	1842	0
336	20240628	153800	37892931	1842	1842	1842	1842	0
337	20240628	153700	37892931	1842	1842	1842	1842	0
338	20240628	153600	37892931	1842	1842	1842	1842	0
339	20240628	153500	37892931	1842	1842	1842	1842	0
340	20240628	153400	37892931	1842	1842	1842	1842	0
341	20240628	153300	37892931	1842	1842	1842	1842	0
342	20240628	153200	37892931	1842	1842	1842	1842	0
343	20240628	153100	37892931	1842	1842	1842	1842	0
344	20240628	153000	37892931	1842	1842	1842	1842	103
345	20240628	152900	37703205	1843	1843	1843	1843	0
346	20240628	152800	37703205	1843	1843	1843	1843	0
347	20240628	152700	37703205	1843	1843	1843	1843	0
348	20240628	152600	37703205	1843	1843	1843	1843	0
349	20240628	152500	37703205	1843	1843	1843	1843	0
350	20240628	152400	37703205	1843	1843	1843	1843	0
351	20240628	152300	37703205	1843	1843	1843	1843	0
352	20240628	152200	37703205	1843	1843	1843	1843	0
353	20240628	152100	37703205	1843	1843	1843	1843	0
354	20240628	152000	37703205	1843	1843	1843	1843	0
355	20240628	151900	37703205	1843	1843	1843	1843	0
356	20240628	151800	37703205	1843	1843	1843	1843	0
357	20240628	151700	37703205	1843	1843	1843	1843	110
358	20240628	151600	37500475	1831	1832	1832	1831	25
359	20240628	151500	37454699	1831	1831	1831	1831	0
360	20240628	151400	37454699	1831	1831	1831	1831	0
361	20240628	151300	37454699	1831	1831	1831	1831	0
362	20240628	151200	37454699	1831	1831	1831	1831	2
363	20240628	151100	37451037	1831	1833	1833	1831	99
364	20240628	151000	37269680	1833	1833	1833	1833	1
365	20240628	150900	37267847	1844	1844	1844	1844	0
366	20240628	150800	37267847	1844	1844	1844	1844	0
367	20240628	150700	37267847	1844	1844	1844	1844	0
368	20240628	150600	37267847	1844	1844	1844	1844	0
369	20240628	150500	37267847	1844	1844	1844	1844	1
370	20240628	150400	37266003	1844	1844	1844	1844	0
371	20240628	150300	37266003	1844	1844	1844	1844	0
372	20240628	150200	37266003	1844	1844	1844	1844	0
373	20240628	150100	37266003	1844	1844	1844	1844	0
374	20240628	150000	37266003	1844	1844	1844	1844	0
375	20240628	145900	37266003	1844	1844	1844	1844	0
376	20240628	145800	37266003	1844	1844	1844	1844	0
377	20240628	145700	37266003	1844	1844	1844	1844	0
378	20240628	145600	37266003	1844	1844	1844	1844	0
379	20240628	145500	37266003	1844	1840	1844	1831	1369
380	20240628	145400	34750972	1840	1840	1840	1840	0
381	20240628	145300	34750972	1840	1840	1840	1840	0
382	20240628	145200	34750972	1840	1840	1840	1840	1
383	20240628	145100	34749132	1840	1840	1840	1840	0
384	20240628	145000	34749132	1840	1840	1840	1840	0
385	20240628	144900	34749132	1840	1840	1840	1840	0
386	20240628	144800	34749132	1840	1840	1840	1840	0
387	20240628	144700	34749132	1840	1840	1840	1840	0
388	20240628	144600	34749132	1840	1840	1840	1840	455
389	20240628	144500	33911932	1844	1844	1844	1844	54
390	20240628	144400	33812356	1843	1843	1843	1843	0
391	20240628	144300	33812356	1843	1843	1843	1843	0
392	20240628	144200	33812356	1843	1843	1843	1843	0
393	20240628	144100	33812356	1843	1843	1843	1843	0
394	20240628	144000	33812356	1843	1843	1843	1843	300
395	20240628	143900	33259456	1843	1843	1843	1843	187
396	20240628	143800	32914815	1843	1843	1843	1843	0
397	20240628	143700	32914815	1843	1843	1843	1843	0
398	20240628	143600	32914815	1843	1843	1843	1843	0
399	20240628	143500	32914815	1843	1843	1843	1843	6
400	20240628	143400	32903757	1843	1843	1843	1843	0
401	20240628	143300	32903757	1843	1843	1843	1843	0
402	20240628	143200	32903757	1843	1843	1843	1843	0
403	20240628	143100	32903757	1843	1843	1843	1843	0
404	20240628	143000	32903757	1843	1843	1843	1843	0
405	20240628	142900	32903757	1843	1843	1843	1843	0
406	20240628	142800	32903757	1843	1840	1843	1840	10
407	20240628	142700	32885336	1840	1840	1840	1840	0
408	20240628	142600	32885336	1840	1840	1840	1840	0
409	20240628	142500	32885336	1840	1840	1840	1840	16
410	20240628	142400	32855896	1840	1840	1840	1840	0
411	20240628	142300	32855896	1840	1840	1840	1840	1
412	20240628	142200	32854056	1835	1835	1835	1835	0
413	20240628	142100	32854056	1835	1835	1835	1835	0
414	20240628	142000	32854056	1835	1838	1838	1835	699
415	20240628	141900	31571138	1840	1840	1840	1840	0
416	20240628	141800	31571138	1840	1840	1840	1840	311
417	20240628	141700	30998898	1844	1844	1844	1844	20
418	20240628	141600	30962018	1844	1844	1844	1844	0
419	20240628	141500	30962018	1844	1844	1844	1844	0
420	20240628	141400	30962018	1844	1844	1844	1844	157
421	20240628	141300	30672510	1840	1840	1840	1840	0
422	20240628	141200	30672510	1840	1840	1840	1840	0
423	20240628	141100	30672510	1840	1840	1840	1840	0
424	20240628	141000	30672510	1840	1840	1840	1840	10
425	20240628	140900	30654110	1840	1840	1840	1840	0
426	20240628	140800	30654110	1840	1840	1840	1840	0
427	20240628	140700	30654110	1840	1840	1840	1840	0
428	20240628	140600	30654110	1840	1840	1840	1840	1000
429	20240628	140500	28814110	1844	1844	1844	1844	0
430	20240628	140400	28814110	1844	1844	1844	1844	0
431	20240628	140300	28814110	1844	1844	1844	1844	1
432	20240628	140200	28812266	1840	1840	1840	1840	0
433	20240628	140100	28812266	1840	1840	1840	1840	0
434	20240628	140000	28812266	1840	1840	1840	1840	90
435	20240628	135900	28646666	1845	1845	1845	1845	0
436	20240628	135800	28646666	1845	1845	1845	1845	0
437	20240628	135700	28646666	1845	1845	1845	1845	0
438	20240628	135600	28646666	1845	1845	1845	1845	0
439	20240628	135500	28646666	1845	1845	1845	1845	0
440	20240628	135400	28646666	1845	1845	1845	1845	0
441	20240628	135300	28646666	1845	1845	1845	1845	0
442	20240628	135200	28646666	1845	1845	1845	1845	0
443	20240628	135100	28646666	1845	1845	1845	1845	0
444	20240628	135000	28646666	1845	1845	1845	1845	1
445	20240628	134900	28644821	1840	1840	1840	1840	0
446	20240628	134800	28644821	1840	1840	1840	1840	37
447	20240628	134700	28576741	1843	1843	1843	1843	7
448	20240628	134600	28563840	1843	1843	1843	1843	30
449	20240628	134500	28508550	1843	1843	1843	1843	0
450	20240628	134400	28508550	1843	1843	1843	1843	214
451	20240628	134300	28114148	1843	1843	1843	1843	0
452	20240628	134200	28114148	1843	1843	1843	1843	0
453	20240628	134100	28114148	1843	1843	1843	1843	0
454	20240628	134000	28114148	1843	1843	1843	1843	0
455	20240628	133900	28114148	1843	1843	1843	1843	0
456	20240628	133800	28114148	1843	1843	1843	1843	0
457	20240628	133700	28114148	1843	1843	1843	1843	0
458	20240628	133600	28114148	1843	1840	1843	1838	71
459	20240628	133500	27983499	1843	1843	1843	1843	1
460	20240628	133400	27981656	1842	1842	1842	1842	0
461	20240628	133300	27981656	1842	1842	1842	1842	1000
462	20240628	133200	26139656	1842	1842	1842	1842	27
463	20240628	133100	26089922	1843	1843	1843	1843	0
464	20240628	133000	26089922	1843	1843	1843	1843	0
465	20240628	132900	26089922	1843	1843	1843	1843	0
466	20240628	132800	26089922	1843	1843	1843	1843	0
467	20240628	132700	26089922	1843	1843	1843	1843	0
468	20240628	132600	26089922	1843	1843	1843	1843	500
469	20240628	132500	25168422	1843	1843	1843	1843	0
470	20240628	132400	25168422	1843	1843	1843	1843	0
471	20240628	132300	25168422	1843	1843	1843	1843	0
472	20240628	132200	25168422	1843	1843	1843	1843	0
473	20240628	132100	25168422	1843	1843	1843	1843	0
474	20240628	132000	25168422	1843	1843	1843	1843	200
475	20240628	131900	24799822	1843	1843	1843	1843	0
476	20240628	131800	24799822	1843	1843	1843	1843	555
477	20240628	131700	23776957	1843	1843	1843	1843	0
478	20240628	131600	23776957	1843	1843	1843	1843	0
479	20240628	131500	23776957	1843	1843	1843	1843	0
480	20240628	131400	23776957	1843	1843	1843	1843	0
481	20240628	131300	23776957	1843	1843	1843	1843	0
482	20240628	131200	23776957	1843	1843	1843	1843	0
483	20240628	131100	23776957	1843	1843	1843	1843	0
484	20240628	131000	23776957	1843	1843	1843	1843	0
485	20240628	130900	23776957	1843	1843	1843	1843	25
486	20240628	130800	23730882	1848	1848	1848	1848	0
487	20240628	130700	23730882	1848	1848	1848	1848	0
488	20240628	130600	23730882	1848	1848	1848	1848	25
489	20240628	130500	23684682	1849	1849	1849	1849	0
490	20240628	130400	23684682	1849	1849	1849	1849	0
491	20240628	130300	23684682	1849	1849	1849	1849	0
492	20240628	130200	23684682	1849	1849	1849	1849	0
493	20240628	130100	23684682	1849	1849	1849	1849	0
494	20240628	130000	23684682	1849	1849	1849	1849	0
495	20240628	125900	23684682	1849	1849	1849	1849	0
496	20240628	125800	23684682	1849	1849	1849	1849	0
497	20240628	125700	23684682	1849	1849	1849	1849	0
498	20240628	125600	23684682	1849	1849	1849	1849	0
499	20240628	125500	23684682	1849	1849	1849	1849	0
500	20240628	125400	23684682	1849	1849	1849	1849	0
501	20240628	125300	23684682	1849	1849	1849	1849	0
502	20240628	125200	23684682	1849	1849	1849	1849	0
503	20240628	125100	23684682	1849	1849	1849	1849	0
504	20240628	125000	23684682	1849	1849	1849	1849	0
505	20240628	124900	23684682	1849	1849	1849	1849	0
506	20240628	124800	23684682	1849	1849	1849	1849	0
507	20240628	124700	23684682	1849	1849	1849	1849	0
508	20240628	124600	23684682	1849	1843	1849	1843	29
509	20240628	124500	23631223	1842	1842	1842	1842	0
510	20240628	124400	23631223	1842	1842	1842	1842	0
511	20240628	124300	23631223	1842	1842	1842	1842	0
512	20240628	124200	23631223	1842	1842	1842	1842	0
513	20240628	124100	23631223	1842	1842	1842	1842	0
514	20240628	124000	23631223	1842	1842	1842	1842	0
515	20240628	123900	23631223	1842	1842	1842	1842	0
516	20240628	123800	23631223	1842	1842	1842	1842	0
517	20240628	123700	23631223	1842	1842	1842	1842	700
518	20240628	123600	22341823	1842	1842	1842	1842	0
519	20240628	123500	22341823	1842	1842	1842	1842	0
520	20240628	123400	22341823	1842	1842	1842	1842	3
521	20240628	123300	22336297	1849	1849	1849	1849	0
522	20240628	123200	22336297	1849	1849	1849	1849	0
523	20240628	123100	22336297	1849	1849	1849	1849	0
524	20240628	123000	22336297	1849	1849	1849	1849	0
525	20240628	122900	22336297	1849	1849	1849	1849	0
526	20240628	122800	22336297	1849	1849	1849	1849	0
527	20240628	122700	22336297	1849	1849	1849	1849	0
528	20240628	122600	22336297	1849	1849	1849	1849	0
529	20240628	122500	22336297	1849	1849	1849	1849	0
530	20240628	122400	22336297	1849	1849	1849	1849	0
531	20240628	122300	22336297	1849	1849	1849	1849	0
532	20240628	122200	22336297	1849	1849	1849	1849	0
533	20240628	122100	22336297	1849	1849	1849	1849	0
534	20240628	122000	22336297	1849	1849	1849	1849	0
535	20240628	121900	22336297	1849	1849	1849	1849	0
536	20240628	121800	22336297	1849	1849	1849	1849	0
537	20240628	121700	22336297	1849	1849	1849	1849	0
538	20240628	121600	22336297	1849	1849	1849	1849	0
539	20240628	121500	22336297	1849	1849	1849	1849	0
540	20240628	121400	22336297	1849	1849	1849	1849	0
541	20240628	121300	22336297	1849	1849	1849	1849	50
542	20240628	121200	22243847	1849	1849	1849	1849	300
543	20240628	121100	21689147	1848	1848	1848	1848	0
544	20240628	121000	21689147	1848	1848	1848	1848	0
545	20240628	120900	21689147	1848	1848	1848	1848	249
546	20240628	120800	21228995	1848	1848	1848	1848	0
547	20240628	120700	21228995	1848	1848	1848	1848	0
548	20240628	120600	21228995	1848	1848	1848	1848	0
549	20240628	120500	21228995	1848	1848	1848	1848	0
550	20240628	120400	21228995	1848	1848	1848	1848	0
551	20240628	120300	21228995	1848	1848	1848	1848	0
552	20240628	120200	21228995	1848	1848	1848	1848	0
553	20240628	120100	21228995	1848	1848	1848	1848	0
554	20240628	120000	21228995	1848	1848	1848	1848	1
555	20240628	115900	21227147	1842	1842	1842	1842	0
556	20240628	115800	21227147	1842	1842	1842	1842	0
557	20240628	115700	21227147	1842	1842	1842	1842	0
558	20240628	115600	21227147	1842	1842	1842	1842	0
559	20240628	115500	21227147	1842	1842	1842	1842	0
560	20240628	115400	21227147	1842	1842	1842	1842	0
561	20240628	115300	21227147	1842	1842	1842	1842	0
562	20240628	115200	21227147	1842	1842	1842	1842	0
563	20240628	115100	21227147	1842	1842	1842	1842	0
564	20240628	115000	21227147	1842	1842	1842	1842	0
565	20240628	114900	21227147	1842	1842	1842	1842	0
566	20240628	114800	21227147	1842	1842	1842	1842	0
567	20240628	114700	21227147	1842	1842	1842	1842	0
568	20240628	114600	21227147	1842	1842	1842	1842	1
569	20240628	114500	21225305	1843	1843	1843	1843	0
570	20240628	114400	21225305	1843	1843	1843	1843	0
571	20240628	114300	21225305	1843	1843	1843	1843	0
572	20240628	114200	21225305	1843	1843	1843	1843	50
573	20240628	114100	21133155	1842	1842	1842	1842	0
574	20240628	114000	21133155	1842	1842	1842	1842	0
575	20240628	113900	21133155	1842	1843	1843	1842	117
576	20240628	113800	20917627	1849	1849	1849	1849	0
577	20240628	113700	20917627	1849	1849	1849	1849	0
578	20240628	113600	20917627	1849	1849	1849	1849	0
579	20240628	113500	20917627	1849	1849	1849	1849	100
580	20240628	113400	20732727	1850	1850	1850	1850	0
581	20240628	113300	20732727	1850	1850	1850	1850	0
582	20240628	113200	20732727	1850	1850	1850	1850	0
583	20240628	113100	20732727	1850	1850	1850	1850	0
584	20240628	113000	20732727	1850	1850	1850	1850	0
585	20240628	112900	20732727	1850	1850	1850	1850	0
586	20240628	112800	20732727	1850	1850	1850	1850	0
587	20240628	112700	20732727	1850	1850	1850	1850	0
588	20240628	112600	20732727	1850	1850	1850	1850	0
589	20240628	112500	20732727	1850	1850	1850	1850	0
590	20240628	112400	20732727	1850	1850	1850	1850	0
591	20240628	112300	20732727	1850	1850	1850	1850	0
592	20240628	112200	20732727	1850	1850	1850	1850	0
593	20240628	112100	20732727	1850	1850	1850	1850	0
594	20240628	112000	20732727	1850	1850	1850	1850	0
595	20240628	111900	20732727	1850	1850	1850	1850	0
596	20240628	111800	20732727	1850	1850	1850	1850	0
597	20240628	111700	20732727	1850	1850	1850	1850	10
598	20240628	111600	20714227	1850	1850	1850	1850	0
599	20240628	111500	20714227	1850	1850	1850	1850	0
600	20240628	111400	20714227	1850	1850	1850	1850	0
601	20240628	111300	20714227	1850	1850	1850	1850	0
602	20240628	111200	20714227	1850	1850	1850	1850	200
603	20240628	111100	20344227	1850	1850	1850	1850	1000
604	20240628	111000	18494227	1850	1850	1850	1850	0
605	20240628	110900	18494227	1850	1850	1850	1850	0
606	20240628	110800	18494227	1850	1850	1850	1850	0
607	20240628	110700	18494227	1850	1850	1850	1850	0
608	20240628	110600	18494227	1850	1850	1850	1850	0
609	20240628	110500	18494227	1850	1850	1850	1850	1
610	20240628	110400	18492377	1850	1850	1850	1850	0
611	20240628	110300	18492377	1850	1850	1850	1850	10
612	20240628	110200	18473877	1850	1850	1850	1850	10
613	20240628	110100	18455377	1850	1850	1850	1850	0
614	20240628	110000	18455377	1850	1850	1850	1850	0
615	20240628	105900	18455377	1850	1850	1850	1850	0
616	20240628	105800	18455377	1850	1850	1850	1850	0
617	20240628	105700	18455377	1850	1850	1850	1850	0
618	20240628	105600	18455377	1850	1850	1850	1850	0
619	20240628	105500	18455377	1850	1850	1850	1850	0
620	20240628	105400	18455377	1850	1842	1850	1842	1000
621	20240628	105300	16607991	1842	1842	1842	1842	0
622	20240628	105200	16607991	1842	1842	1842	1842	0
623	20240628	105100	16607991	1842	1842	1842	1842	0
624	20240628	105000	16607991	1842	1842	1842	1842	0
625	20240628	104900	16607991	1842	1842	1842	1842	0
626	20240628	104800	16607991	1842	1842	1842	1842	0
627	20240628	104700	16607991	1842	1842	1842	1842	0
628	20240628	104600	16607991	1842	1842	1842	1842	17
629	20240628	104500	16576677	1842	1842	1842	1842	0
630	20240628	104400	16576677	1842	1842	1842	1842	0
631	20240628	104300	16576677	1842	1842	1842	1842	0
632	20240628	104200	16576677	1842	1842	1842	1842	0
633	20240628	104100	16576677	1842	1842	1842	1842	0
634	20240628	104000	16576677	1842	1842	1842	1842	250
635	20240628	103900	16116177	1842	1842	1842	1842	0
636	20240628	103800	16116177	1842	1842	1842	1842	0
637	20240628	103700	16116177	1842	1842	1842	1842	10
638	20240628	103600	16097757	1847	1847	1847	1847	0
639	20240628	103500	16097757	1847	1847	1847	1847	0
640	20240628	103400	16097757	1847	1847	1847	1847	0
641	20240628	103300	16097757	1847	1847	1847	1847	0
642	20240628	103200	16097757	1847	1847	1847	1847	0
643	20240628	103100	16097757	1847	1847	1847	1847	0
644	20240628	103000	16097757	1847	1847	1847	1847	0
645	20240628	102900	16097757	1847	1847	1847	1847	547
646	20240628	102800	15087448	1847	1847	1847	1847	0
647	20240628	102700	15087448	1847	1847	1847	1847	1
648	20240628	102600	15085601	1847	1847	1847	1847	2
649	20240628	102500	15081907	1847	1847	1847	1847	0
650	20240628	102400	15081907	1847	1847	1847	1847	0
651	20240628	102300	15081907	1847	1847	1847	1847	9
652	20240628	102200	15065284	1846	1846	1846	1846	1000
653	20240628	102100	13219284	1846	1846	1846	1846	0
654	20240628	102000	13219284	1846	1846	1846	1846	106
655	20240628	101900	13023608	1846	1846	1846	1846	0
656	20240628	101800	13023608	1846	1846	1846	1846	0
657	20240628	101700	13023608	1846	1846	1846	1846	0
658	20240628	101600	13023608	1846	1846	1846	1846	0
659	20240628	101500	13023608	1846	1846	1846	1846	0
660	20240628	101400	13023608	1846	1846	1846	1846	0
661	20240628	101300	13023608	1846	1846	1846	1846	0
662	20240628	101200	13023608	1846	1846	1846	1846	0
663	20240628	101100	13023608	1846	1846	1846	1846	0
664	20240628	101000	13023608	1846	1846	1846	1846	0
665	20240628	100900	13023608	1846	1846	1846	1846	2
666	20240628	100800	13019916	1848	1848	1848	1848	0
667	20240628	100700	13019916	1848	1848	1848	1848	0
668	20240628	100600	13019916	1848	1848	1848	1848	0
669	20240628	100500	13019916	1848	1848	1848	1848	0
670	20240628	100400	13019916	1848	1835	1848	1835	16
671	20240628	100300	12990410	1829	1830	1830	1829	232
672	20240628	100200	12566061	1830	1830	1830	1830	0
673	20240628	100100	12566061	1830	1834	1834	1830	1000
674	20240628	100000	10735480	1835	1835	1835	1835	700
675	20240628	095900	9450980	1835	1835	1835	1835	0
676	20240628	095800	9450980	1835	1835	1835	1835	0
677	20240628	095700	9450980	1835	1835	1835	1835	33
678	20240628	095600	9390425	1836	1836	1836	1836	12
679	20240628	095500	9368393	1837	1837	1837	1837	15
680	20240628	095400	9340838	1838	1838	1838	1838	0
681	20240628	095300	9340838	1838	1838	1838	1838	8
682	20240628	095200	9326134	1838	1838	1838	1838	0
683	20240628	095100	9326134	1838	1838	1838	1838	0
684	20240628	095000	9326134	1838	1839	1839	1838	10
685	20240628	094900	9307747	1839	1839	1839	1839	50
686	20240628	094800	9215797	1839	1839	1839	1839	200
687	20240628	094700	8847997	1839	1839	1839	1839	0
688	20240628	094600	8847997	1839	1839	1839	1839	0
689	20240628	094500	8847997	1839	1839	1839	1839	50
690	20240628	094400	8756047	1839	1839	1839	1839	0
691	20240628	094300	8756047	1839	1839	1839	1839	0
692	20240628	094200	8756047	1839	1840	1840	1839	139
693	20240628	094100	8500374	1847	1847	1847	1847	20
694	20240628	094000	8463434	1848	1848	1848	1848	0
695	20240628	093900	8463434	1848	1848	1848	1848	1
696	20240628	093800	8461586	1840	1840	1840	1840	0
697	20240628	093700	8461586	1840	1840	1840	1840	0
698	20240628	093600	8461586	1840	1840	1840	1840	0
699	20240628	093500	8461586	1840	1840	1840	1840	0
700	20240628	093400	8461586	1840	1840	1840	1840	0
701	20240628	093300	8461586	1840	1840	1840	1840	400
702	20240628	093200	7725586	1843	1843	1843	1843	0
703	20240628	093100	7725586	1843	1843	1843	1843	0
704	20240628	093000	7725586	1843	1843	1843	1843	0
705	20240628	092900	7725586	1843	1843	1843	1843	0
706	20240628	092800	7725586	1843	1843	1843	1843	0
707	20240628	092700	7725586	1843	1843	1843	1840	1731
708	20240628	092600	4539593	1843	1843	1843	1843	291
709	20240628	092500	4003280	1843	1843	1843	1843	0
710	20240628	092400	4003280	1843	1843	1843	1843	0
711	20240628	092300	4003280	1843	1844	1844	1843	195
712	20240628	092200	3643715	1844	1844	1844	1844	20
713	20240628	092100	3606835	1843	1843	1843	1843	0
714	20240628	092000	3606835	1843	1843	1843	1843	0
715	20240628	091900	3606835	1843	1843	1843	1843	0
716	20240628	091800	3606835	1843	1843	1843	1843	0
717	20240628	091700	3606835	1843	1843	1843	1843	0
718	20240628	091600	3606835	1843	1843	1843	1843	0
719	20240628	091500	3606835	1843	1843	1843	1843	0
720	20240628	091400	3606835	1843	1843	1843	1843	4
721	20240628	091300	3599463	1844	1854	1854	1844	647
722	20240628	091200	2406296	1845	1845	1845	1845	0
723	20240628	091100	2406296	1845	1845	1845	1845	11
724	20240628	091000	2386001	1858	1858	1858	1858	0
725	20240628	090900	2386001	1858	1858	1858	1858	0
726	20240628	090800	2386001	1858	1858	1858	1858	0
727	20240628	090700	2386001	1858	1858	1858	1858	0
728	20240628	090600	2386001	1858	1858	1858	1858	0
729	20240628	090500	2386001	1858	1858	1858	1858	0
730	20240628	090400	2386001	1858	1858	1858	1858	292
731	20240628	090300	1843465	1844	1845	1845	1844	708
732	20240628	090200	537390	1860	1850	1860	1850	270
733	20240628	090100	37000	1850	1850	1850	1850	0
734	20240628	090000	37000	1850	1850	1850	1850	20