KissMeData/234080/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	205600	188263800	11930	11930	11930	11930	273
3	20240628	205500	188263800	11930	11930	11930	11930	0
4	20240628	205400	188263800	11930	11930	11930	11930	0
5	20240628	205300	188263800	11930	11930	11930	11930	0
6	20240628	205200	188263800	11930	11930	11930	11930	0
7	20240628	205100	188263800	11930	11930	11930	11930	0
8	20240628	205000	188263800	11930	11930	11930	11930	0
9	20240628	204900	188263800	11930	11930	11930	11930	0
10	20240628	204800	188263800	11930	11930	11930	11930	0
11	20240628	204700	188263800	11930	11930	11930	11930	0
12	20240628	204600	188263800	11930	11930	11930	11930	0
13	20240628	204500	188263800	11930	11930	11930	11930	0
14	20240628	204400	188263800	11930	11930	11930	11930	0
15	20240628	204300	188263800	11930	11930	11930	11930	0
16	20240628	204200	188263800	11930	11930	11930	11930	0
17	20240628	204100	188263800	11930	11930	11930	11930	0
18	20240628	204000	188263800	11930	11930	11930	11930	0
19	20240628	203900	188263800	11930	11930	11930	11930	0
20	20240628	203800	188263800	11930	11930	11930	11930	0
21	20240628	203700	188263800	11930	11930	11930	11930	0
22	20240628	203600	188263800	11930	11930	11930	11930	0
23	20240628	203500	188263800	11930	11930	11930	11930	0
24	20240628	203400	188263800	11930	11930	11930	11930	0
25	20240628	203300	188263800	11930	11930	11930	11930	0
26	20240628	203200	188263800	11930	11930	11930	11930	0
27	20240628	203100	188263800	11930	11930	11930	11930	0
28	20240628	203000	188263800	11930	11930	11930	11930	0
29	20240628	202900	188263800	11930	11930	11930	11930	0
30	20240628	202800	188263800	11930	11930	11930	11930	0
31	20240628	202700	188263800	11930	11930	11930	11930	0
32	20240628	202600	188263800	11930	11930	11930	11930	273
33	20240628	202500	188263800	11930	11930	11930	11930	0
34	20240628	202400	188263800	11930	11930	11930	11930	0
35	20240628	202300	188263800	11930	11930	11930	11930	0
36	20240628	202200	188263800	11930	11930	11930	11930	0
37	20240628	202100	188263800	11930	11930	11930	11930	0
38	20240628	202000	188263800	11930	11930	11930	11930	0
39	20240628	201900	188263800	11930	11930	11930	11930	0
40	20240628	201800	188263800	11930	11930	11930	11930	0
41	20240628	201700	188263800	11930	11930	11930	11930	0
42	20240628	201600	188263800	11930	11930	11930	11930	0
43	20240628	201500	188263800	11930	11930	11930	11930	0
44	20240628	201400	188263800	11930	11930	11930	11930	0
45	20240628	201300	188263800	11930	11930	11930	11930	0
46	20240628	201200	188263800	11930	11930	11930	11930	0
47	20240628	201100	188263800	11930	11930	11930	11930	0
48	20240628	201000	188263800	11930	11930	11930	11930	0
49	20240628	200900	188263800	11930	11930	11930	11930	0
50	20240628	200800	188263800	11930	11930	11930	11930	0
51	20240628	200700	188263800	11930	11930	11930	11930	0
52	20240628	200600	188263800	11930	11930	11930	11930	0
53	20240628	200500	188263800	11930	11930	11930	11930	0
54	20240628	200400	188263800	11930	11930	11930	11930	0
55	20240628	200300	188263800	11930	11930	11930	11930	0
56	20240628	200200	188263800	11930	11930	11930	11930	0
57	20240628	200100	188263800	11930	11930	11930	11930	0
58	20240628	200000	188263800	11930	11930	11930	11930	0
59	20240628	195900	188263800	11930	11930	11930	11930	0
60	20240628	195800	188263800	11930	11930	11930	11930	0
61	20240628	195700	188263800	11930	11930	11930	11930	0
62	20240628	195600	188263800	11930	11930	11930	11930	273
63	20240628	195500	188263800	11930	11930	11930	11930	0
64	20240628	195400	188263800	11930	11930	11930	11930	0
65	20240628	195300	188263800	11930	11930	11930	11930	0
66	20240628	195200	188263800	11930	11930	11930	11930	0
67	20240628	195100	188263800	11930	11930	11930	11930	0
68	20240628	195000	188263800	11930	11930	11930	11930	0
69	20240628	194900	188263800	11930	11930	11930	11930	0
70	20240628	194800	188263800	11930	11930	11930	11930	0
71	20240628	194700	188263800	11930	11930	11930	11930	0
72	20240628	194600	188263800	11930	11930	11930	11930	0
73	20240628	194500	188263800	11930	11930	11930	11930	0
74	20240628	194400	188263800	11930	11930	11930	11930	0
75	20240628	194300	188263800	11930	11930	11930	11930	0
76	20240628	194200	188263800	11930	11930	11930	11930	0
77	20240628	194100	188263800	11930	11930	11930	11930	0
78	20240628	194000	188263800	11930	11930	11930	11930	0
79	20240628	193900	188263800	11930	11930	11930	11930	0
80	20240628	193800	188263800	11930	11930	11930	11930	0
81	20240628	193700	188263800	11930	11930	11930	11930	0
82	20240628	193600	188263800	11930	11930	11930	11930	0
83	20240628	193500	188263800	11930	11930	11930	11930	0
84	20240628	193400	188263800	11930	11930	11930	11930	0
85	20240628	193300	188263800	11930	11930	11930	11930	0
86	20240628	193200	188263800	11930	11930	11930	11930	0
87	20240628	193100	188263800	11930	11930	11930	11930	0
88	20240628	193000	188263800	11930	11930	11930	11930	0
89	20240628	192900	188263800	11930	11930	11930	11930	0
90	20240628	192800	188263800	11930	11930	11930	11930	0
91	20240628	192700	188263800	11930	11930	11930	11930	0
92	20240628	192600	188263800	11930	11930	11930	11930	273
93	20240628	192500	188263800	11930	11930	11930	11930	0
94	20240628	192400	188263800	11930	11930	11930	11930	0
95	20240628	192300	188263800	11930	11930	11930	11930	0
96	20240628	192200	188263800	11930	11930	11930	11930	0
97	20240628	192100	188263800	11930	11930	11930	11930	0
98	20240628	192000	188263800	11930	11930	11930	11930	0
99	20240628	191900	188263800	11930	11930	11930	11930	0
100	20240628	191800	188263800	11930	11930	11930	11930	0
101	20240628	191700	188263800	11930	11930	11930	11930	0
102	20240628	191600	188263800	11930	11930	11930	11930	0
103	20240628	191500	188263800	11930	11930	11930	11930	0
104	20240628	191400	188263800	11930	11930	11930	11930	0
105	20240628	191300	188263800	11930	11930	11930	11930	0
106	20240628	191200	188263800	11930	11930	11930	11930	0
107	20240628	191100	188263800	11930	11930	11930	11930	0
108	20240628	191000	188263800	11930	11930	11930	11930	0
109	20240628	190900	188263800	11930	11930	11930	11930	0
110	20240628	190800	188263800	11930	11930	11930	11930	0
111	20240628	190700	188263800	11930	11930	11930	11930	0
112	20240628	190600	188263800	11930	11930	11930	11930	0
113	20240628	190500	188263800	11930	11930	11930	11930	0
114	20240628	190400	188263800	11930	11930	11930	11930	0
115	20240628	190300	188263800	11930	11930	11930	11930	0
116	20240628	190200	188263800	11930	11930	11930	11930	0
117	20240628	190100	188263800	11930	11930	11930	11930	0
118	20240628	190000	188263800	11930	11930	11930	11930	0
119	20240628	185900	188263800	11930	11930	11930	11930	0
120	20240628	185800	188263800	11930	11930	11930	11930	0
121	20240628	185700	188263800	11930	11930	11930	11930	0
122	20240628	185600	188263800	11930	11930	11930	11930	273
123	20240628	185500	188263800	11930	11930	11930	11930	0
124	20240628	185400	188263800	11930	11930	11930	11930	0
125	20240628	185300	188263800	11930	11930	11930	11930	0
126	20240628	185200	188263800	11930	11930	11930	11930	0
127	20240628	185100	188263800	11930	11930	11930	11930	0
128	20240628	185000	188263800	11930	11930	11930	11930	0
129	20240628	184900	188263800	11930	11930	11930	11930	0
130	20240628	184800	188263800	11930	11930	11930	11930	0
131	20240628	184700	188263800	11930	11930	11930	11930	0
132	20240628	184600	188263800	11930	11930	11930	11930	0
133	20240628	184500	188263800	11930	11930	11930	11930	0
134	20240628	184400	188263800	11930	11930	11930	11930	0
135	20240628	184300	188263800	11930	11930	11930	11930	0
136	20240628	184200	188263800	11930	11930	11930	11930	0
137	20240628	184100	188263800	11930	11930	11930	11930	0
138	20240628	184000	188263800	11930	11930	11930	11930	0
139	20240628	183900	188263800	11930	11930	11930	11930	0
140	20240628	183800	188263800	11930	11930	11930	11930	0
141	20240628	183700	188263800	11930	11930	11930	11930	0
142	20240628	183600	188263800	11930	11930	11930	11930	0
143	20240628	183500	188263800	11930	11930	11930	11930	0
144	20240628	183400	188263800	11930	11930	11930	11930	0
145	20240628	183300	188263800	11930	11930	11930	11930	0
146	20240628	183200	188263800	11930	11930	11930	11930	0
147	20240628	183100	188263800	11930	11930	11930	11930	0
148	20240628	183000	188263800	11930	11930	11930	11930	0
149	20240628	182900	188263800	11930	11930	11930	11930	0
150	20240628	182800	188263800	11930	11930	11930	11930	0
151	20240628	182700	188263800	11930	11930	11930	11930	0
152	20240628	182600	188263800	11930	11930	11930	11930	273
153	20240628	182500	188263800	11930	11930	11930	11930	0
154	20240628	182400	188263800	11930	11930	11930	11930	0
155	20240628	182300	188263800	11930	11930	11930	11930	0
156	20240628	182200	188263800	11930	11930	11930	11930	0
157	20240628	182100	188263800	11930	11930	11930	11930	0
158	20240628	182000	188263800	11930	11930	11930	11930	0
159	20240628	181900	188263800	11930	11930	11930	11930	0
160	20240628	181800	188263800	11930	11930	11930	11930	0
161	20240628	181700	188263800	11930	11930	11930	11930	0
162	20240628	181600	188263800	11930	11930	11930	11930	0
163	20240628	181500	188263800	11930	11930	11930	11930	0
164	20240628	181400	188263800	11930	11930	11930	11930	0
165	20240628	181300	188263800	11930	11930	11930	11930	0
166	20240628	181200	188263800	11930	11930	11930	11930	0
167	20240628	181100	188263800	11930	11930	11930	11930	0
168	20240628	181000	188263800	11930	11930	11930	11930	0
169	20240628	180900	188263800	11930	11930	11930	11930	0
170	20240628	180800	188263800	11930	11930	11930	11930	0
171	20240628	180700	188263800	11930	11930	11930	11930	0
172	20240628	180600	188263800	11930	11930	11930	11930	0
173	20240628	180500	188263800	11930	11930	11930	11930	0
174	20240628	180400	188263800	11930	11930	11930	11930	0
175	20240628	180300	188263800	11930	11930	11930	11930	0
176	20240628	180200	188263800	11930	11930	11930	11930	0
177	20240628	180100	188263800	11930	11930	11930	11930	0
178	20240628	180000	188263800	11930	11930	11930	11930	0
179	20240628	175900	188263800	11930	11930	11930	11930	0
180	20240628	175800	188263800	11930	11930	11930	11930	0
181	20240628	175700	188263800	11930	11930	11930	11930	0
182	20240628	175600	188263800	11930	11930	11930	11930	273
183	20240628	175500	188263800	11930	11930	11930	11930	0
184	20240628	175400	188263800	11930	11930	11930	11930	0
185	20240628	175300	188263800	11930	11930	11930	11930	0
186	20240628	175200	188263800	11930	11930	11930	11930	0
187	20240628	175100	188263800	11930	11930	11930	11930	0
188	20240628	175000	188263800	11930	11930	11930	11930	0
189	20240628	174900	188263800	11930	11930	11930	11930	0
190	20240628	174800	188263800	11930	11930	11930	11930	0
191	20240628	174700	188263800	11930	11930	11930	11930	0
192	20240628	174600	188263800	11930	11930	11930	11930	0
193	20240628	174500	188263800	11930	11930	11930	11930	0
194	20240628	174400	188263800	11930	11930	11930	11930	0
195	20240628	174300	188263800	11930	11930	11930	11930	0
196	20240628	174200	188263800	11930	11930	11930	11930	0
197	20240628	174100	188263800	11930	11930	11930	11930	0
198	20240628	174000	188263800	11930	11930	11930	11930	0
199	20240628	173900	188263800	11930	11930	11930	11930	0
200	20240628	173800	188263800	11930	11930	11930	11930	0
201	20240628	173700	188263800	11930	11930	11930	11930	0
202	20240628	173600	188263800	11930	11930	11930	11930	0
203	20240628	173500	188263800	11930	11930	11930	11930	0
204	20240628	173400	188263800	11930	11930	11930	11930	0
205	20240628	173300	188263800	11930	11930	11930	11930	0
206	20240628	173200	188263800	11930	11930	11930	11930	0
207	20240628	173100	188263800	11930	11930	11930	11930	0
208	20240628	173000	188263800	11930	11930	11930	11930	0
209	20240628	172900	188263800	11930	11930	11930	11930	0
210	20240628	172800	188263800	11930	11930	11930	11930	0
211	20240628	172700	188263800	11930	11930	11930	11930	0
212	20240628	172600	188263800	11930	11930	11930	11930	273
213	20240628	172500	188263800	11930	11930	11930	11930	0
214	20240628	172400	188263800	11930	11930	11930	11930	0
215	20240628	172300	188263800	11930	11930	11930	11930	0
216	20240628	172200	188263800	11930	11930	11930	11930	0
217	20240628	172100	188263800	11930	11930	11930	11930	0
218	20240628	172000	188263800	11930	11930	11930	11930	0
219	20240628	171900	188263800	11930	11930	11930	11930	0
220	20240628	171800	188263800	11930	11930	11930	11930	0
221	20240628	171700	188263800	11930	11930	11930	11930	0
222	20240628	171600	188263800	11930	11930	11930	11930	0
223	20240628	171500	188263800	11930	11930	11930	11930	0
224	20240628	171400	188263800	11930	11930	11930	11930	0
225	20240628	171300	188263800	11930	11930	11930	11930	0
226	20240628	171200	188263800	11930	11930	11930	11930	0
227	20240628	171100	188263800	11930	11930	11930	11930	0
228	20240628	171000	188263800	11930	11930	11930	11930	0
229	20240628	170900	188263800	11930	11930	11930	11930	0
230	20240628	170800	188263800	11930	11930	11930	11930	0
231	20240628	170700	188263800	11930	11930	11930	11930	0
232	20240628	170600	188263800	11930	11930	11930	11930	0
233	20240628	170500	188263800	11930	11930	11930	11930	0
234	20240628	170400	188263800	11930	11930	11930	11930	0
235	20240628	170300	188263800	11930	11930	11930	11930	0
236	20240628	170200	188263800	11930	11930	11930	11930	0
237	20240628	170100	188263800	11930	11930	11930	11930	0
238	20240628	170000	188263800	11930	11930	11930	11930	0
239	20240628	165900	188263800	11930	11930	11930	11930	0
240	20240628	165800	188263800	11930	11930	11930	11930	0
241	20240628	165700	188263800	11930	11930	11930	11930	0
242	20240628	165600	188263800	11930	11930	11930	11930	273
243	20240628	165500	188263800	11930	11930	11930	11930	0
244	20240628	165400	188263800	11930	11930	11930	11930	0
245	20240628	165300	188263800	11930	11930	11930	11930	0
246	20240628	165200	188263800	11930	11930	11930	11930	0
247	20240628	165100	188263800	11930	11930	11930	11930	0
248	20240628	165000	188263800	11930	11930	11930	11930	0
249	20240628	164900	188263800	11930	11930	11930	11930	0
250	20240628	164800	188263800	11930	11930	11930	11930	0
251	20240628	164700	188263800	11930	11930	11930	11930	0
252	20240628	164600	188263800	11930	11930	11930	11930	0
253	20240628	164500	188263800	11930	11930	11930	11930	0
254	20240628	164400	188263800	11930	11930	11930	11930	0
255	20240628	164300	188263800	11930	11930	11930	11930	0
256	20240628	164200	188263800	11930	11930	11930	11930	0
257	20240628	164100	188263800	11930	11930	11930	11930	0
258	20240628	164000	188263800	11930	11930	11930	11930	0
259	20240628	163900	188263800	11930	11930	11930	11930	0
260	20240628	163800	188263800	11930	11930	11930	11930	0
261	20240628	163700	188263800	11930	11930	11930	11930	0
262	20240628	163600	188263800	11930	11930	11930	11930	0
263	20240628	163500	188263800	11930	11930	11930	11930	0
264	20240628	163400	188263800	11930	11930	11930	11930	0
265	20240628	163300	188263800	11930	11930	11930	11930	0
266	20240628	163200	188263800	11930	11930	11930	11930	0
267	20240628	163100	188263800	11930	11930	11930	11930	0
268	20240628	163000	188263800	11930	11930	11930	11930	0
269	20240628	162900	188263800	11930	11930	11930	11930	0
270	20240628	162800	188263800	11930	11930	11930	11930	0
271	20240628	162700	188263800	11930	11930	11930	11930	0
272	20240628	162600	188263800	11930	11930	11930	11930	273
273	20240628	162500	188263800	11930	11930	11930	11930	0
274	20240628	162400	188263800	11930	11930	11930	11930	0
275	20240628	162300	188263800	11930	11930	11930	11930	0
276	20240628	162200	188263800	11930	11930	11930	11930	0
277	20240628	162100	188263800	11930	11930	11930	11930	0
278	20240628	162000	188263800	11930	11930	11930	11930	0
279	20240628	161900	188263800	11930	11930	11930	11930	0
280	20240628	161800	188263800	11930	11930	11930	11930	0
281	20240628	161700	188263800	11930	11930	11930	11930	0
282	20240628	161600	188263800	11930	11930	11930	11930	0
283	20240628	161500	188263800	11930	11930	11930	11930	0
284	20240628	161400	188263800	11930	11930	11930	11930	0
285	20240628	161300	188263800	11930	11930	11930	11930	0
286	20240628	161200	188263800	11930	11930	11930	11930	0
287	20240628	161100	188263800	11930	11930	11930	11930	0
288	20240628	161000	188263800	11930	11930	11930	11930	0
289	20240628	160900	188263800	11930	11930	11930	11930	0
290	20240628	160800	188263800	11930	11930	11930	11930	0
291	20240628	160700	188263800	11930	11930	11930	11930	0
292	20240628	160600	188263800	11930	11930	11930	11930	0
293	20240628	160500	188263800	11930	11930	11930	11930	0
294	20240628	160400	188263800	11930	11930	11930	11930	0
295	20240628	160300	188263800	11930	11930	11930	11930	0
296	20240628	160200	188263800	11930	11930	11930	11930	0
297	20240628	160100	188263800	11930	11930	11930	11930	0
298	20240628	160000	188263800	11930	11930	11930	11930	0
299	20240628	155900	188263800	11930	11930	11930	11930	0
300	20240628	155800	188263800	11930	11930	11930	11930	0
301	20240628	155700	188263800	11930	11930	11930	11930	0
302	20240628	155600	188263800	11930	11930	11930	11930	273
303	20240628	155500	188263800	11930	11930	11930	11930	0
304	20240628	155400	188263800	11930	11930	11930	11930	0
305	20240628	155300	188263800	11930	11930	11930	11930	0
306	20240628	155200	188263800	11930	11930	11930	11930	0
307	20240628	155100	188263800	11930	11930	11930	11930	0
308	20240628	155000	188263800	11930	11930	11930	11930	0
309	20240628	154900	188263800	11930	11930	11930	11930	0
310	20240628	154800	188263800	11930	11930	11930	11930	0
311	20240628	154700	188263800	11930	11930	11930	11930	0
312	20240628	154600	188263800	11930	11930	11930	11930	0
313	20240628	154500	188263800	11930	11930	11930	11930	0
314	20240628	154400	188263800	11930	11930	11930	11930	0
315	20240628	154300	188263800	11930	11930	11930	11930	0
316	20240628	154200	188263800	11930	11930	11930	11930	0
317	20240628	154100	188263800	11930	11930	11930	11930	0
318	20240628	154000	188263800	11930	11930	11930	11930	0
319	20240628	153900	188263800	11930	11930	11930	11930	0
320	20240628	153800	188263800	11930	11930	11930	11930	0
321	20240628	153700	188263800	11930	11930	11930	11930	0
322	20240628	153600	188263800	11930	11930	11930	11930	0
323	20240628	153500	188263800	11930	11930	11930	11930	0
324	20240628	153400	188263800	11930	11930	11930	11930	0
325	20240628	153300	188263800	11930	11930	11930	11930	0
326	20240628	153200	188263800	11930	11930	11930	11930	0
327	20240628	153100	188263800	11930	11930	11930	11930	0
328	20240628	153000	188263800	11930	11930	11930	11930	273
329	20240628	152900	185006910	11930	11930	11930	11930	0
330	20240628	152800	185006910	11930	11930	11930	11930	0
331	20240628	152700	185006910	11930	11930	11930	11930	0
332	20240628	152600	185006910	11930	11930	11930	11930	0
333	20240628	152500	185006910	11930	11930	11930	11930	0
334	20240628	152400	185006910	11930	11930	11930	11930	0
335	20240628	152300	185006910	11930	11930	11930	11930	0
336	20240628	152200	185006910	11930	11930	11930	11930	0
337	20240628	152100	185006910	11930	11930	11930	11930	0
338	20240628	152000	185006910	11930	11930	11930	11930	0
339	20240628	151900	185006910	11930	11900	11930	11900	194
340	20240628	151800	182698280	11900	11900	11900	11900	1
341	20240628	151700	182686380	11900	11900	11900	11900	0
342	20240628	151600	182686380	11900	11900	11900	11900	0
343	20240628	151500	182686380	11900	11900	11900	11900	1
344	20240628	151400	182674480	11900	11900	11900	11900	0
345	20240628	151300	182674480	11900	11900	11900	11900	0
346	20240628	151200	182674480	11900	11900	11900	11900	0
347	20240628	151100	182674480	11900	11900	11900	11900	0
348	20240628	151000	182674480	11900	11880	11900	11880	63
349	20240628	150900	181926020	11870	11870	11870	11870	0
350	20240628	150800	181926020	11870	11870	11870	11870	50
351	20240628	150700	181332520	11880	11870	11880	11870	1051
352	20240628	150600	168856640	11880	11880	11880	11880	25
353	20240628	150500	168559640	11880	11880	11880	11880	34
354	20240628	150400	168155720	11870	11870	11870	11870	0
355	20240628	150300	168155720	11870	11870	11870	11870	299
356	20240628	150200	164606590	11850	11850	11850	11850	0
357	20240628	150100	164606590	11850	11850	11850	11850	0
358	20240628	150000	164606590	11850	11820	11850	11820	456
359	20240628	145900	159211310	11800	11810	11810	11800	473
360	20240628	145800	153629160	11800	11810	11810	11800	40
361	20240628	145700	153156910	11820	11820	11820	11820	0
362	20240628	145600	153156910	11820	11820	11820	11820	20
363	20240628	145500	152920510	11800	11800	11800	11800	0
364	20240628	145400	152920510	11800	11820	11820	11800	1001
365	20240628	145300	141106330	11820	11820	11820	11820	2
366	20240628	145200	141082690	11820	11820	11820	11820	7
367	20240628	145100	140999950	11820	11820	11820	11820	8
368	20240628	145000	140905390	11820	11820	11820	11820	8
369	20240628	144900	140810830	11820	11820	11820	11820	7
370	20240628	144800	140728090	11820	11820	11820	11820	6
371	20240628	144700	140657170	11820	11820	11820	11820	2
372	20240628	144600	140633530	11810	11810	11810	11810	0
373	20240628	144500	140633530	11810	11810	11810	11810	0
374	20240628	144400	140633530	11810	11810	11810	11810	0
375	20240628	144300	140633530	11810	11820	11820	11810	101
376	20240628	144200	139440710	11820	11820	11820	11820	7
377	20240628	144100	139357970	11810	11810	11810	11810	0
378	20240628	144000	139357970	11810	11810	11810	11810	0
379	20240628	143900	139357970	11810	11810	11810	11810	0
380	20240628	143800	139357970	11810	11810	11810	11810	0
381	20240628	143700	139357970	11810	11810	11810	11810	0
382	20240628	143600	139357970	11810	11820	11820	11810	2
383	20240628	143500	139334340	11820	11820	11820	11820	0
384	20240628	143400	139334340	11820	11820	11820	11820	5
385	20240628	143300	139275240	11820	11820	11820	11820	0
386	20240628	143200	139275240	11820	11820	11820	11820	11
387	20240628	143100	139145220	11820	11820	11820	11820	11
388	20240628	143000	139015200	11820	11820	11820	11820	0
389	20240628	142900	139015200	11820	11820	11820	11820	0
390	20240628	142800	139015200	11820	11820	11820	11820	1
391	20240628	142700	139003380	11820	11820	11820	11820	1
392	20240628	142600	138991560	11820	11820	11820	11820	0
393	20240628	142500	138991560	11820	11820	11820	11820	0
394	20240628	142400	138991560	11820	11820	11820	11820	0
395	20240628	142300	138991560	11820	11820	11820	11820	1
396	20240628	142200	138979740	11820	11820	11820	11820	2
397	20240628	142100	138956100	11810	11810	11810	11810	0
398	20240628	142000	138956100	11810	11810	11810	11810	0
399	20240628	141900	138956100	11810	11810	11810	11810	0
400	20240628	141800	138956100	11810	11810	11820	11810	65
401	20240628	141700	138187940	11820	11820	11820	11820	0
402	20240628	141600	138187940	11820	11820	11820	11820	0
403	20240628	141500	138187940	11820	11820	11820	11820	100
404	20240628	141400	137005940	11820	11820	11820	11820	0
405	20240628	141300	137005940	11820	11820	11820	11820	6
406	20240628	141200	136935020	11820	11820	11820	11820	0
407	20240628	141100	136935020	11820	11820	11820	11820	0
408	20240628	141000	136935020	11820	11820	11820	11820	0
409	20240628	140900	136935020	11820	11820	11820	11820	6
410	20240628	140800	136864100	11820	11820	11820	11820	0
411	20240628	140700	136864100	11820	11820	11820	11820	1
412	20240628	140600	136852280	11800	11800	11800	11800	0
413	20240628	140500	136852280	11800	11800	11800	11800	0
414	20240628	140400	136852280	11800	11800	11800	11800	0
415	20240628	140300	136852280	11800	11800	11800	11800	0
416	20240628	140200	136852280	11800	11800	11800	11800	340
417	20240628	140100	132840280	11800	11800	11800	11800	6
418	20240628	140000	132769480	11800	11800	11800	11800	2
419	20240628	135900	132745880	11800	11800	11800	11790	7
420	20240628	135800	132663290	11790	11790	11790	11790	530
421	20240628	135700	126414590	11800	11820	11820	11800	1042
422	20240628	135600	114112230	11820	11820	11820	11820	27
423	20240628	135500	113793090	11820	11820	11820	11820	2
424	20240628	135400	113769450	11820	11820	11820	11820	0
425	20240628	135300	113769450	11820	11820	11820	11820	0
426	20240628	135200	113769450	11820	11820	11820	11820	51
427	20240628	135100	113166630	11820	11820	11820	11820	0
428	20240628	135000	113166630	11820	11820	11820	11820	1
429	20240628	134900	113154810	11820	11820	11820	11820	0
430	20240628	134800	113154810	11820	11820	11820	11820	0
431	20240628	134700	113154810	11820	11820	11820	11820	1
432	20240628	134600	113142990	11820	11820	11820	11820	4
433	20240628	134500	113095710	11820	11820	11820	11820	31
434	20240628	134400	112729290	11820	11820	11820	11820	1
435	20240628	134300	112717470	11820	11820	11820	11820	8
436	20240628	134200	112622910	11820	11820	11820	11820	1
437	20240628	134100	112611090	11810	11820	11820	11810	336
438	20240628	134000	108640930	11820	11820	11820	11820	3
439	20240628	133900	108605470	11820	11820	11820	11820	1
440	20240628	133800	108593650	11810	11810	11810	11810	0
441	20240628	133700	108593650	11810	11820	11820	11810	180
442	20240628	133600	106467750	11820	11820	11820	11820	0
443	20240628	133500	106467750	11820	11820	11820	11820	5
444	20240628	133400	106408650	11820	11820	11820	11820	0
445	20240628	133300	106408650	11820	11820	11820	11820	0
446	20240628	133200	106408650	11820	11820	11820	11820	101
447	20240628	133100	105214830	11830	11830	11830	11830	0
448	20240628	133000	105214830	11830	11830	11830	11830	7
449	20240628	132900	105132020	11820	11820	11820	11820	21
450	20240628	132800	104883800	11820	11820	11820	11820	7
451	20240628	132700	104801060	11810	11810	11810	11810	5
452	20240628	132600	104742010	11790	11820	11820	11790	20
453	20240628	132500	104505910	11830	11800	11830	11790	155
454	20240628	132400	102678060	11800	11860	11860	11800	3121
455	20240628	132300	65802860	11870	11870	11870	11870	0
456	20240628	132200	65802860	11870	11870	11870	11870	0
457	20240628	132100	65802860	11870	11870	11870	11870	2
458	20240628	132000	65779120	11870	11870	11870	11870	44
459	20240628	131900	65256840	11870	11870	11870	11870	0
460	20240628	131800	65256840	11870	11870	11870	11870	80
461	20240628	131700	64307240	11880	11880	11880	11880	0
462	20240628	131600	64307240	11880	11880	11880	11880	1
463	20240628	131500	64295360	11880	11880	11880	11880	0
464	20240628	131400	64295360	11880	11880	11880	11880	0
465	20240628	131300	64295360	11880	11880	11880	11880	47
466	20240628	131200	63737000	11880	11880	11880	11880	0
467	20240628	131100	63737000	11880	11880	11880	11880	1
468	20240628	131000	63725120	11880	11880	11880	11880	0
469	20240628	130900	63725120	11880	11880	11880	11880	0
470	20240628	130800	63725120	11880	11880	11880	11880	0
471	20240628	130700	63725120	11880	11920	11920	11880	1875
472	20240628	130600	41436070	11920	11920	11920	11920	0
473	20240628	130500	41436070	11920	11920	11920	11920	0
474	20240628	130400	41436070	11920	11920	11920	11920	0
475	20240628	130300	41436070	11920	11920	11920	11920	0
476	20240628	130200	41436070	11920	11920	11920	11920	2
477	20240628	130100	41412230	11930	11930	11930	11930	0
478	20240628	130000	41412230	11930	11930	11930	11930	0
479	20240628	125900	41412230	11930	11930	11930	11930	1
480	20240628	125800	41400300	11940	11940	11940	11940	0
481	20240628	125700	41400300	11940	11940	11940	11940	0
482	20240628	125600	41400300	11940	11940	11940	11940	0
483	20240628	125500	41400300	11940	11940	11940	11940	0
484	20240628	125400	41400300	11940	11940	11940	11940	85
485	20240628	125300	40385400	11940	11930	11940	11930	502
486	20240628	125200	34391540	11940	11940	11940	11940	0
487	20240628	125100	34391540	11940	11940	11940	11940	0
488	20240628	125000	34391540	11940	11920	11940	11920	108
489	20240628	124900	33102150	11920	11930	11930	11920	3
490	20240628	124800	33066380	11920	11920	11920	11920	0
491	20240628	124700	33066380	11920	11920	11920	11920	143
492	20240628	124600	31361820	11910	11900	11910	11900	360
493	20240628	124500	27076870	11900	11900	11900	11900	11
494	20240628	124400	26945970	11900	11900	11900	11900	0
495	20240628	124300	26945970	11900	11900	11900	11900	0
496	20240628	124200	26945970	11900	11900	11900	11900	10
497	20240628	124100	26826970	11900	11900	11900	11900	2
498	20240628	124000	26803170	11900	11900	11900	11900	7
499	20240628	123900	26719870	11900	11900	11900	11900	0
500	20240628	123800	26719870	11900	11900	11900	11900	0
501	20240628	123700	26719870	11900	11900	11900	11900	0
502	20240628	123600	26719870	11900	11900	11900	11900	0
503	20240628	123500	26719870	11900	11900	11900	11900	0
504	20240628	123400	26719870	11900	11900	11900	11900	718
505	20240628	123300	18175670	11910	11910	11910	11910	0
506	20240628	123200	18175670	11910	11910	11910	11910	0
507	20240628	123100	18175670	11910	11910	11910	11910	0
508	20240628	123000	18175670	11910	11910	11910	11910	0
509	20240628	122900	18175670	11910	11910	11910	11910	0
510	20240628	122800	18175670	11910	11910	11910	11910	0
511	20240628	122700	18175670	11910	11910	11910	11910	1
512	20240628	122600	18163760	11900	11900	11900	11900	1
513	20240628	122500	18151860	11910	11910	11910	11910	0
514	20240628	122400	18151860	11910	11910	11910	11910	5
515	20240628	122300	18092310	11900	11900	11900	11900	0
516	20240628	122200	18092310	11900	11900	11900	11900	0
517	20240628	122100	18092310	11900	11900	11900	11900	0
518	20240628	122000	18092310	11900	11900	11900	11900	0
519	20240628	121900	18092310	11900	11900	11900	11900	5
520	20240628	121800	18032810	11910	11910	11910	11910	0
521	20240628	121700	18032810	11910	11910	11910	11910	0
522	20240628	121600	18032810	11910	11910	11910	11910	0
523	20240628	121500	18032810	11910	11910	11910	11910	0
524	20240628	121400	18032810	11910	11910	11910	11910	7
525	20240628	121300	17949440	11910	11910	11910	11910	0
526	20240628	121200	17949440	11910	11910	11910	11910	0
527	20240628	121100	17949440	11910	11910	11910	11910	0
528	20240628	121000	17949440	11910	11910	11910	11910	0
529	20240628	120900	17949440	11910	11910	11910	11910	0
530	20240628	120800	17949440	11910	11910	11910	11910	0
531	20240628	120700	17949440	11910	11910	11910	11910	0
532	20240628	120600	17949440	11910	11910	11910	11910	0
533	20240628	120500	17949440	11910	11910	11910	11910	20
534	20240628	120400	17711240	11910	11910	11910	11910	0
535	20240628	120300	17711240	11910	11910	11910	11910	0
536	20240628	120200	17711240	11910	11910	11910	11910	0
537	20240628	120100	17711240	11910	11910	11910	11910	0
538	20240628	120000	17711240	11910	11910	11910	11910	0
539	20240628	115900	17711240	11910	11910	11910	11910	0
540	20240628	115800	17711240	11910	11910	11910	11910	0
541	20240628	115700	17711240	11910	11910	11910	11910	0
542	20240628	115600	17711240	11910	11910	11910	11910	0
543	20240628	115500	17711240	11910	11910	11910	11910	0
544	20240628	115400	17711240	11910	11910	11910	11910	0
545	20240628	115300	17711240	11910	11910	11910	11910	0
546	20240628	115200	17711240	11910	11910	11910	11910	0
547	20240628	115100	17711240	11910	11910	11910	11910	0
548	20240628	115000	17711240	11910	11910	11910	11910	0
549	20240628	114900	17711240	11910	11910	11910	11910	1
550	20240628	114800	17699330	11910	11910	11910	11910	0
551	20240628	114700	17699330	11910	11910	11910	11910	10
552	20240628	114600	17580230	11910	11910	11910	11910	3
553	20240628	114500	17544500	11910	11910	11910	11910	0
554	20240628	114400	17544500	11910	11910	11910	11910	0
555	20240628	114300	17544500	11910	11910	11910	11910	0
556	20240628	114200	17544500	11910	11910	11910	11910	21
557	20240628	114100	17294390	11910	11910	11910	11910	1
558	20240628	114000	17282480	11910	11910	11910	11910	0
559	20240628	113900	17282480	11910	11910	11910	11910	0
560	20240628	113800	17282480	11910	11910	11910	11910	0
561	20240628	113700	17282480	11910	11910	11910	11910	0
562	20240628	113600	17282480	11910	11910	11910	11910	0
563	20240628	113500	17282480	11910	11910	11910	11910	0
564	20240628	113400	17282480	11910	11910	11910	11910	0
565	20240628	113300	17282480	11910	11910	11910	11910	0
566	20240628	113200	17282480	11910	11910	11910	11910	0
567	20240628	113100	17282480	11910	11910	11910	11910	10
568	20240628	113000	17163380	11910	11910	11910	11910	0
569	20240628	112900	17163380	11910	11910	11910	11910	0
570	20240628	112800	17163380	11910	11910	11910	11910	0
571	20240628	112700	17163380	11910	11910	11910	11910	0
572	20240628	112600	17163380	11910	11910	11910	11910	5
573	20240628	112500	17103830	11910	11910	11910	11910	0
574	20240628	112400	17103830	11910	11910	11910	11910	0
575	20240628	112300	17103830	11910	11910	11910	11910	0
576	20240628	112200	17103830	11910	11910	11910	11910	5
577	20240628	112100	17044280	11910	11910	11910	11910	0
578	20240628	112000	17044280	11910	11910	11910	11910	1
579	20240628	111900	17032370	11910	11910	11910	11910	4
580	20240628	111800	16984730	11910	11910	11910	11910	0
581	20240628	111700	16984730	11910	11910	11910	11910	1
582	20240628	111600	16972820	11910	11910	11910	11910	0
583	20240628	111500	16972820	11910	11910	11910	11910	0
584	20240628	111400	16972820	11910	11910	11910	11910	3
585	20240628	111300	16937090	11910	11900	11910	11900	11
586	20240628	111200	16806180	11910	11910	11910	11910	0
587	20240628	111100	16806180	11910	11910	11910	11910	0
588	20240628	111000	16806180	11910	11910	11910	11910	0
589	20240628	110900	16806180	11910	11910	11910	11910	0
590	20240628	110800	16806180	11910	11910	11910	11910	0
591	20240628	110700	16806180	11910	11910	11910	11910	1
592	20240628	110600	16794270	11900	11900	11900	11900	0
593	20240628	110500	16794270	11900	11900	11900	11900	0
594	20240628	110400	16794270	11900	11900	11900	11900	0
595	20240628	110300	16794270	11900	11900	11900	11900	0
596	20240628	110200	16794270	11900	11900	11900	11900	0
597	20240628	110100	16794270	11900	11900	11900	11900	1
598	20240628	110000	16782370	11910	11910	11910	11910	2
599	20240628	105900	16758550	11910	11910	11910	11910	0
600	20240628	105800	16758550	11910	11910	11910	11910	0
601	20240628	105700	16758550	11910	11910	11910	11910	0
602	20240628	105600	16758550	11910	11910	11910	11910	10
603	20240628	105500	16639450	11910	11910	11910	11910	1
604	20240628	105400	16627540	11910	11910	11910	11910	0
605	20240628	105300	16627540	11910	11900	11910	11900	9
606	20240628	105200	16520430	11910	11910	11910	11910	0
607	20240628	105100	16520430	11910	11910	11910	11910	0
608	20240628	105000	16520430	11910	11910	11910	11910	3
609	20240628	104900	16484700	11910	11910	11910	11910	0
610	20240628	104800	16484700	11910	11910	11910	11910	0
611	20240628	104700	16484700	11910	11910	11910	11910	0
612	20240628	104600	16484700	11910	11910	11910	11910	0
613	20240628	104500	16484700	11910	11910	11910	11910	0
614	20240628	104400	16484700	11910	11910	11910	11910	0
615	20240628	104300	16484700	11910	11910	11910	11910	1
616	20240628	104200	16472790	11910	11910	11910	11910	19
617	20240628	104100	16246500	11910	11910	11910	11910	0
618	20240628	104000	16246500	11910	11910	11910	11910	3
619	20240628	103900	16210770	11910	11910	11910	11910	33
620	20240628	103800	15817740	11910	11910	11910	11910	33
621	20240628	103700	15424710	11900	11900	11900	11900	0
622	20240628	103600	15424710	11900	11900	11900	11900	0
623	20240628	103500	15424710	11900	11900	11900	11900	0
624	20240628	103400	15424710	11900	11900	11900	11900	0
625	20240628	103300	15424710	11900	11900	11900	11900	0
626	20240628	103200	15424710	11900	11900	11900	11900	0
627	20240628	103100	15424710	11900	11900	11900	11900	0
628	20240628	103000	15424710	11900	11900	11900	11900	0
629	20240628	102900	15424710	11900	11900	11900	11900	0
630	20240628	102800	15424710	11900	11910	11910	11900	11
631	20240628	102700	15293800	11910	11910	11910	11910	14
632	20240628	102600	15127060	11910	11910	11910	11910	0
633	20240628	102500	15127060	11910	11900	11910	11900	61
634	20240628	102400	14401150	11910	11910	11910	11910	0
635	20240628	102300	14401150	11910	11910	11910	11910	0
636	20240628	102200	14401150	11910	11910	11910	11910	0
637	20240628	102100	14401150	11910	11910	11910	11910	0
638	20240628	102000	14401150	11910	11910	11910	11910	11
639	20240628	101900	14270140	11900	11900	11900	11900	0
640	20240628	101800	14270140	11900	11900	11900	11900	0
641	20240628	101700	14270140	11900	11910	11910	11900	45
642	20240628	101600	13734590	11910	11910	11910	11910	0
643	20240628	101500	13734590	11910	11910	11910	11910	113
644	20240628	101400	12388760	11900	11900	11900	11900	5
645	20240628	101300	12329260	11910	11910	11910	11910	0
646	20240628	101200	12329260	11910	11910	11910	11910	0
647	20240628	101100	12329260	11910	11910	11910	11910	1
648	20240628	101000	12317350	11910	11900	11910	11900	80
649	20240628	100900	11364880	11900	11900	11900	11900	0
650	20240628	100800	11364880	11900	11900	11900	11900	42
651	20240628	100700	10865080	11900	11900	11900	11900	1
652	20240628	100600	10853180	11900	11900	11900	11900	3
653	20240628	100500	10817480	11900	11900	11900	11900	1
654	20240628	100400	10805580	11900	11900	11900	11900	2
655	20240628	100300	10781780	11900	11900	11900	11900	3
656	20240628	100200	10746080	11900	11900	11910	11900	6
657	20240628	100100	10674650	11900	11900	11900	11900	0
658	20240628	100000	10674650	11900	11900	11900	11900	15
659	20240628	095900	10496150	11900	11900	11900	11900	0
660	20240628	095800	10496150	11900	11900	11900	11900	0
661	20240628	095700	10496150	11900	11900	11900	11900	11
662	20240628	095600	10365250	11900	11900	11900	11900	12
663	20240628	095500	10222450	11900	11900	11900	11900	0
664	20240628	095400	10222450	11900	11900	11900	11900	168
665	20240628	095300	8223250	11900	11900	11900	11900	1
666	20240628	095200	8211350	11890	11890	11890	11890	66
667	20240628	095100	7426610	11890	11890	11890	11890	10
668	20240628	095000	7307710	11890	11890	11890	11890	40
669	20240628	094900	6832110	11890	11890	11890	11890	6
670	20240628	094800	6760770	11890	11890	11890	11890	0
671	20240628	094700	6760770	11890	11890	11890	11890	10
672	20240628	094600	6641870	11890	11890	11890	11890	0
673	20240628	094500	6641870	11890	11890	11890	11890	0
674	20240628	094400	6641870	11890	11890	11890	11890	0
675	20240628	094300	6641870	11890	11890	11890	11890	13
676	20240628	094200	6487300	11890	11890	11890	11890	4
677	20240628	094100	6439740	11890	11890	11890	11890	0
678	20240628	094000	6439740	11890	11890	11890	11890	1
679	20240628	093900	6427850	11890	11890	11890	11890	19
680	20240628	093800	6201940	11890	11890	11890	11890	90
681	20240628	093700	5131840	11890	11890	11890	11890	18
682	20240628	093600	4917820	11890	11890	11890	11890	51
683	20240628	093500	4311430	11890	11890	11890	11890	2
684	20240628	093400	4287650	11890	11890	11890	11890	0
685	20240628	093300	4287650	11890	11890	11890	11890	0
686	20240628	093200	4287650	11890	11890	11890	11890	0
687	20240628	093100	4287650	11890	11890	11890	11890	0
688	20240628	093000	4287650	11890	11890	11890	11890	0
689	20240628	092900	4287650	11890	11890	11890	11890	0
690	20240628	092800	4287650	11890	11890	11890	11890	0
691	20240628	092700	4287650	11890	11890	11890	11890	0
692	20240628	092600	4287650	11890	11890	11890	11890	0
693	20240628	092500	4287650	11890	11890	11890	11890	2
694	20240628	092400	4263870	11880	11880	11880	11880	163
695	20240628	092300	2327430	11880	11880	11880	11880	9
696	20240628	092200	2220510	11880	11880	11880	11880	0
697	20240628	092100	2220510	11880	11880	11880	11880	11
698	20240628	092000	2089830	11880	11880	11880	11880	3
699	20240628	091900	2054190	11860	11860	11860	11860	5
700	20240628	091800	1994890	11870	11870	11870	11870	10
701	20240628	091700	1876190	11870	11870	11870	11870	23
702	20240628	091600	1603180	11870	11870	11870	11870	10
703	20240628	091500	1484480	11870	11870	11870	11870	21
704	20240628	091400	1235210	11880	11880	11880	11880	0
705	20240628	091300	1235210	11880	11880	11880	11880	0
706	20240628	091200	1235210	11880	11880	11880	11880	0
707	20240628	091100	1235210	11880	11880	11880	11880	1
708	20240628	091000	1223330	11850	11880	11880	11850	13
709	20240628	090900	1069170	11850	11850	11850	11850	0
710	20240628	090800	1069170	11850	11880	11880	11850	4
711	20240628	090700	1021680	11880	11880	11880	11880	1
712	20240628	090600	1009800	11880	11880	11880	11880	8
713	20240628	090500	914760	11880	11880	11880	11880	0
714	20240628	090400	914760	11880	11880	11880	11880	0
715	20240628	090300	914760	11880	11880	11880	11880	0
716	20240628	090200	914760	11880	11880	11880	11880	0
717	20240628	090100	914760	11880	11880	11880	11880	0
718	20240628	090000	914760	11880	11880	11880	11880	77