KissMeData/303030/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	211700	185484683	1652	1652	1652	1652	1480
3	20240628	211600	185484683	1652	1652	1652	1652	0
4	20240628	211500	185484683	1652	1652	1652	1652	0
5	20240628	211400	185484683	1652	1652	1652	1652	0
6	20240628	211300	185484683	1652	1652	1652	1652	0
7	20240628	211200	185484683	1652	1652	1652	1652	0
8	20240628	211100	185484683	1652	1652	1652	1652	0
9	20240628	211000	185484683	1652	1652	1652	1652	0
10	20240628	210900	185484683	1652	1652	1652	1652	0
11	20240628	210800	185484683	1652	1652	1652	1652	0
12	20240628	210700	185484683	1652	1652	1652	1652	0
13	20240628	210600	185484683	1652	1652	1652	1652	0
14	20240628	210500	185484683	1652	1652	1652	1652	0
15	20240628	210400	185484683	1652	1652	1652	1652	0
16	20240628	210300	185484683	1652	1652	1652	1652	0
17	20240628	210200	185484683	1652	1652	1652	1652	0
18	20240628	210100	185484683	1652	1652	1652	1652	0
19	20240628	210000	185484683	1652	1652	1652	1652	0
20	20240628	205900	185484683	1652	1652	1652	1652	0
21	20240628	205800	185484683	1652	1652	1652	1652	0
22	20240628	205700	185484683	1652	1652	1652	1652	0
23	20240628	205600	185484683	1652	1652	1652	1652	0
24	20240628	205500	185484683	1652	1652	1652	1652	0
25	20240628	205400	185484683	1652	1652	1652	1652	0
26	20240628	205300	185484683	1652	1652	1652	1652	0
27	20240628	205200	185484683	1652	1652	1652	1652	0
28	20240628	205100	185484683	1652	1652	1652	1652	0
29	20240628	205000	185484683	1652	1652	1652	1652	0
30	20240628	204900	185484683	1652	1652	1652	1652	0
31	20240628	204800	185484683	1652	1652	1652	1652	0
32	20240628	204700	185484683	1652	1652	1652	1652	1480
33	20240628	204600	185484683	1652	1652	1652	1652	0
34	20240628	204500	185484683	1652	1652	1652	1652	0
35	20240628	204400	185484683	1652	1652	1652	1652	0
36	20240628	204300	185484683	1652	1652	1652	1652	0
37	20240628	204200	185484683	1652	1652	1652	1652	0
38	20240628	204100	185484683	1652	1652	1652	1652	0
39	20240628	204000	185484683	1652	1652	1652	1652	0
40	20240628	203900	185484683	1652	1652	1652	1652	0
41	20240628	203800	185484683	1652	1652	1652	1652	0
42	20240628	203700	185484683	1652	1652	1652	1652	0
43	20240628	203600	185484683	1652	1652	1652	1652	0
44	20240628	203500	185484683	1652	1652	1652	1652	0
45	20240628	203400	185484683	1652	1652	1652	1652	0
46	20240628	203300	185484683	1652	1652	1652	1652	0
47	20240628	203200	185484683	1652	1652	1652	1652	0
48	20240628	203100	185484683	1652	1652	1652	1652	0
49	20240628	203000	185484683	1652	1652	1652	1652	0
50	20240628	202900	185484683	1652	1652	1652	1652	0
51	20240628	202800	185484683	1652	1652	1652	1652	0
52	20240628	202700	185484683	1652	1652	1652	1652	0
53	20240628	202600	185484683	1652	1652	1652	1652	0
54	20240628	202500	185484683	1652	1652	1652	1652	0
55	20240628	202400	185484683	1652	1652	1652	1652	0
56	20240628	202300	185484683	1652	1652	1652	1652	0
57	20240628	202200	185484683	1652	1652	1652	1652	0
58	20240628	202100	185484683	1652	1652	1652	1652	0
59	20240628	202000	185484683	1652	1652	1652	1652	0
60	20240628	201900	185484683	1652	1652	1652	1652	0
61	20240628	201800	185484683	1652	1652	1652	1652	0
62	20240628	201700	185484683	1652	1652	1652	1652	1480
63	20240628	201600	185484683	1652	1652	1652	1652	0
64	20240628	201500	185484683	1652	1652	1652	1652	0
65	20240628	201400	185484683	1652	1652	1652	1652	0
66	20240628	201300	185484683	1652	1652	1652	1652	0
67	20240628	201200	185484683	1652	1652	1652	1652	0
68	20240628	201100	185484683	1652	1652	1652	1652	0
69	20240628	201000	185484683	1652	1652	1652	1652	0
70	20240628	200900	185484683	1652	1652	1652	1652	0
71	20240628	200800	185484683	1652	1652	1652	1652	0
72	20240628	200700	185484683	1652	1652	1652	1652	0
73	20240628	200600	185484683	1652	1652	1652	1652	0
74	20240628	200500	185484683	1652	1652	1652	1652	0
75	20240628	200400	185484683	1652	1652	1652	1652	0
76	20240628	200300	185484683	1652	1652	1652	1652	0
77	20240628	200200	185484683	1652	1652	1652	1652	0
78	20240628	200100	185484683	1652	1652	1652	1652	0
79	20240628	200000	185484683	1652	1652	1652	1652	0
80	20240628	195900	185484683	1652	1652	1652	1652	0
81	20240628	195800	185484683	1652	1652	1652	1652	0
82	20240628	195700	185484683	1652	1652	1652	1652	0
83	20240628	195600	185484683	1652	1652	1652	1652	0
84	20240628	195500	185484683	1652	1652	1652	1652	0
85	20240628	195400	185484683	1652	1652	1652	1652	0
86	20240628	195300	185484683	1652	1652	1652	1652	0
87	20240628	195200	185484683	1652	1652	1652	1652	0
88	20240628	195100	185484683	1652	1652	1652	1652	0
89	20240628	195000	185484683	1652	1652	1652	1652	0
90	20240628	194900	185484683	1652	1652	1652	1652	0
91	20240628	194800	185484683	1652	1652	1652	1652	0
92	20240628	194700	185484683	1652	1652	1652	1652	1480
93	20240628	194600	185484683	1652	1652	1652	1652	0
94	20240628	194500	185484683	1652	1652	1652	1652	0
95	20240628	194400	185484683	1652	1652	1652	1652	0
96	20240628	194300	185484683	1652	1652	1652	1652	0
97	20240628	194200	185484683	1652	1652	1652	1652	0
98	20240628	194100	185484683	1652	1652	1652	1652	0
99	20240628	194000	185484683	1652	1652	1652	1652	0
100	20240628	193900	185484683	1652	1652	1652	1652	0
101	20240628	193800	185484683	1652	1652	1652	1652	0
102	20240628	193700	185484683	1652	1652	1652	1652	0
103	20240628	193600	185484683	1652	1652	1652	1652	0
104	20240628	193500	185484683	1652	1652	1652	1652	0
105	20240628	193400	185484683	1652	1652	1652	1652	0
106	20240628	193300	185484683	1652	1652	1652	1652	0
107	20240628	193200	185484683	1652	1652	1652	1652	0
108	20240628	193100	185484683	1652	1652	1652	1652	0
109	20240628	193000	185484683	1652	1652	1652	1652	0
110	20240628	192900	185484683	1652	1652	1652	1652	0
111	20240628	192800	185484683	1652	1652	1652	1652	0
112	20240628	192700	185484683	1652	1652	1652	1652	0
113	20240628	192600	185484683	1652	1652	1652	1652	0
114	20240628	192500	185484683	1652	1652	1652	1652	0
115	20240628	192400	185484683	1652	1652	1652	1652	0
116	20240628	192300	185484683	1652	1652	1652	1652	0
117	20240628	192200	185484683	1652	1652	1652	1652	0
118	20240628	192100	185484683	1652	1652	1652	1652	0
119	20240628	192000	185484683	1652	1652	1652	1652	0
120	20240628	191900	185484683	1652	1652	1652	1652	0
121	20240628	191800	185484683	1652	1652	1652	1652	0
122	20240628	191700	185484683	1652	1652	1652	1652	1480
123	20240628	191600	185484683	1652	1652	1652	1652	0
124	20240628	191500	185484683	1652	1652	1652	1652	0
125	20240628	191400	185484683	1652	1652	1652	1652	0
126	20240628	191300	185484683	1652	1652	1652	1652	0
127	20240628	191200	185484683	1652	1652	1652	1652	0
128	20240628	191100	185484683	1652	1652	1652	1652	0
129	20240628	191000	185484683	1652	1652	1652	1652	0
130	20240628	190900	185484683	1652	1652	1652	1652	0
131	20240628	190800	185484683	1652	1652	1652	1652	0
132	20240628	190700	185484683	1652	1652	1652	1652	0
133	20240628	190600	185484683	1652	1652	1652	1652	0
134	20240628	190500	185484683	1652	1652	1652	1652	0
135	20240628	190400	185484683	1652	1652	1652	1652	0
136	20240628	190300	185484683	1652	1652	1652	1652	0
137	20240628	190200	185484683	1652	1652	1652	1652	0
138	20240628	190100	185484683	1652	1652	1652	1652	0
139	20240628	190000	185484683	1652	1652	1652	1652	0
140	20240628	185900	185484683	1652	1652	1652	1652	0
141	20240628	185800	185484683	1652	1652	1652	1652	0
142	20240628	185700	185484683	1652	1652	1652	1652	0
143	20240628	185600	185484683	1652	1652	1652	1652	0
144	20240628	185500	185484683	1652	1652	1652	1652	0
145	20240628	185400	185484683	1652	1652	1652	1652	0
146	20240628	185300	185484683	1652	1652	1652	1652	0
147	20240628	185200	185484683	1652	1652	1652	1652	0
148	20240628	185100	185484683	1652	1652	1652	1652	0
149	20240628	185000	185484683	1652	1652	1652	1652	0
150	20240628	184900	185484683	1652	1652	1652	1652	0
151	20240628	184800	185484683	1652	1652	1652	1652	0
152	20240628	184700	185484683	1652	1652	1652	1652	1480
153	20240628	184600	185484683	1652	1652	1652	1652	0
154	20240628	184500	185484683	1652	1652	1652	1652	0
155	20240628	184400	185484683	1652	1652	1652	1652	0
156	20240628	184300	185484683	1652	1652	1652	1652	0
157	20240628	184200	185484683	1652	1652	1652	1652	0
158	20240628	184100	185484683	1652	1652	1652	1652	0
159	20240628	184000	185484683	1652	1652	1652	1652	0
160	20240628	183900	185484683	1652	1652	1652	1652	0
161	20240628	183800	185484683	1652	1652	1652	1652	0
162	20240628	183700	185484683	1652	1652	1652	1652	0
163	20240628	183600	185484683	1652	1652	1652	1652	0
164	20240628	183500	185484683	1652	1652	1652	1652	0
165	20240628	183400	185484683	1652	1652	1652	1652	0
166	20240628	183300	185484683	1652	1652	1652	1652	0
167	20240628	183200	185484683	1652	1652	1652	1652	0
168	20240628	183100	185484683	1652	1652	1652	1652	0
169	20240628	183000	185484683	1652	1652	1652	1652	0
170	20240628	182900	185484683	1652	1652	1652	1652	0
171	20240628	182800	185484683	1652	1652	1652	1652	0
172	20240628	182700	185484683	1652	1652	1652	1652	0
173	20240628	182600	185484683	1652	1652	1652	1652	0
174	20240628	182500	185484683	1652	1652	1652	1652	0
175	20240628	182400	185484683	1652	1652	1652	1652	0
176	20240628	182300	185484683	1652	1652	1652	1652	0
177	20240628	182200	185484683	1652	1652	1652	1652	0
178	20240628	182100	185484683	1652	1652	1652	1652	0
179	20240628	182000	185484683	1652	1652	1652	1652	0
180	20240628	181900	185484683	1652	1652	1652	1652	0
181	20240628	181800	185484683	1652	1652	1652	1652	0
182	20240628	181700	185484683	1652	1652	1652	1652	1480
183	20240628	181600	185484683	1652	1652	1652	1652	0
184	20240628	181500	185484683	1652	1652	1652	1652	0
185	20240628	181400	185484683	1652	1652	1652	1652	0
186	20240628	181300	185484683	1652	1652	1652	1652	0
187	20240628	181200	185484683	1652	1652	1652	1652	0
188	20240628	181100	185484683	1652	1652	1652	1652	0
189	20240628	181000	185484683	1652	1652	1652	1652	0
190	20240628	180900	185484683	1652	1652	1652	1652	0
191	20240628	180800	185484683	1652	1652	1652	1652	0
192	20240628	180700	185484683	1652	1652	1652	1652	0
193	20240628	180600	185484683	1652	1652	1652	1652	0
194	20240628	180500	185484683	1652	1652	1652	1652	0
195	20240628	180400	185484683	1652	1652	1652	1652	0
196	20240628	180300	185484683	1652	1652	1652	1652	0
197	20240628	180200	185484683	1652	1652	1652	1652	0
198	20240628	180100	185484683	1652	1652	1652	1652	0
199	20240628	180000	185484683	1652	1652	1652	1652	0
200	20240628	175900	185484683	1652	1652	1652	1652	0
201	20240628	175800	185484683	1652	1652	1652	1652	0
202	20240628	175700	185484683	1652	1652	1652	1652	0
203	20240628	175600	185484683	1652	1652	1652	1652	0
204	20240628	175500	185484683	1652	1652	1652	1652	0
205	20240628	175400	185484683	1652	1652	1652	1652	0
206	20240628	175300	185484683	1652	1652	1652	1652	0
207	20240628	175200	185484683	1652	1652	1652	1652	0
208	20240628	175100	185484683	1652	1652	1652	1652	0
209	20240628	175000	185484683	1652	1652	1652	1652	0
210	20240628	174900	185484683	1652	1652	1652	1652	0
211	20240628	174800	185484683	1652	1652	1652	1652	0
212	20240628	174700	185484683	1652	1652	1652	1652	1480
213	20240628	174600	185484683	1652	1652	1652	1652	0
214	20240628	174500	185484683	1652	1652	1652	1652	0
215	20240628	174400	185484683	1652	1652	1652	1652	0
216	20240628	174300	185484683	1652	1652	1652	1652	0
217	20240628	174200	185484683	1652	1652	1652	1652	0
218	20240628	174100	185484683	1652	1652	1652	1652	0
219	20240628	174000	185484683	1652	1652	1652	1652	0
220	20240628	173900	185484683	1652	1652	1652	1652	0
221	20240628	173800	185484683	1652	1652	1652	1652	0
222	20240628	173700	185484683	1652	1652	1652	1652	0
223	20240628	173600	185484683	1652	1652	1652	1652	0
224	20240628	173500	185484683	1652	1652	1652	1652	0
225	20240628	173400	185484683	1652	1652	1652	1652	0
226	20240628	173300	185484683	1652	1652	1652	1652	0
227	20240628	173200	185484683	1652	1652	1652	1652	0
228	20240628	173100	185484683	1652	1652	1652	1652	0
229	20240628	173000	185484683	1652	1652	1652	1652	0
230	20240628	172900	185484683	1652	1652	1652	1652	0
231	20240628	172800	185484683	1652	1652	1652	1652	0
232	20240628	172700	185484683	1652	1652	1652	1652	0
233	20240628	172600	185484683	1652	1652	1652	1652	0
234	20240628	172500	185484683	1652	1652	1652	1652	0
235	20240628	172400	185484683	1652	1652	1652	1652	0
236	20240628	172300	185484683	1652	1652	1652	1652	0
237	20240628	172200	185484683	1652	1652	1652	1652	0
238	20240628	172100	185484683	1652	1652	1652	1652	0
239	20240628	172000	185484683	1652	1652	1652	1652	0
240	20240628	171900	185484683	1652	1652	1652	1652	0
241	20240628	171800	185484683	1652	1652	1652	1652	0
242	20240628	171700	185484683	1652	1652	1652	1652	1480
243	20240628	171600	185484683	1652	1652	1652	1652	0
244	20240628	171500	185484683	1652	1652	1652	1652	0
245	20240628	171400	185484683	1652	1652	1652	1652	0
246	20240628	171300	185484683	1652	1652	1652	1652	0
247	20240628	171200	185484683	1652	1652	1652	1652	0
248	20240628	171100	185484683	1652	1652	1652	1652	0
249	20240628	171000	185484683	1652	1652	1652	1652	0
250	20240628	170900	185484683	1652	1652	1652	1652	0
251	20240628	170800	185484683	1652	1652	1652	1652	0
252	20240628	170700	185484683	1652	1652	1652	1652	0
253	20240628	170600	185484683	1652	1652	1652	1652	0
254	20240628	170500	185484683	1652	1652	1652	1652	0
255	20240628	170400	185484683	1652	1652	1652	1652	0
256	20240628	170300	185484683	1652	1652	1652	1652	0
257	20240628	170200	185484683	1652	1652	1652	1652	0
258	20240628	170100	185484683	1652	1652	1652	1652	0
259	20240628	170000	185484683	1652	1652	1652	1652	0
260	20240628	165900	185484683	1652	1652	1652	1652	0
261	20240628	165800	185484683	1652	1652	1652	1652	0
262	20240628	165700	185484683	1652	1652	1652	1652	0
263	20240628	165600	185484683	1652	1652	1652	1652	0
264	20240628	165500	185484683	1652	1652	1652	1652	0
265	20240628	165400	185484683	1652	1652	1652	1652	0
266	20240628	165300	185484683	1652	1652	1652	1652	0
267	20240628	165200	185484683	1652	1652	1652	1652	0
268	20240628	165100	185484683	1652	1652	1652	1652	0
269	20240628	165000	185484683	1652	1652	1652	1652	0
270	20240628	164900	185484683	1652	1652	1652	1652	0
271	20240628	164800	185484683	1652	1652	1652	1652	0
272	20240628	164700	185484683	1652	1652	1652	1652	1480
273	20240628	164600	185484683	1652	1652	1652	1652	0
274	20240628	164500	185484683	1652	1652	1652	1652	0
275	20240628	164400	185484683	1652	1652	1652	1652	0
276	20240628	164300	185484683	1652	1652	1652	1652	0
277	20240628	164200	185484683	1652	1652	1652	1652	0
278	20240628	164100	185484683	1652	1652	1652	1652	0
279	20240628	164000	185484683	1652	1652	1652	1652	0
280	20240628	163900	185484683	1652	1652	1652	1652	0
281	20240628	163800	185484683	1652	1652	1652	1652	0
282	20240628	163700	185484683	1652	1652	1652	1652	0
283	20240628	163600	185484683	1652	1652	1652	1652	0
284	20240628	163500	185484683	1652	1652	1652	1652	0
285	20240628	163400	185484683	1652	1652	1652	1652	0
286	20240628	163300	185484683	1652	1652	1652	1652	0
287	20240628	163200	185484683	1652	1652	1652	1652	0
288	20240628	163100	185484683	1652	1652	1652	1652	0
289	20240628	163000	185484683	1652	1652	1652	1652	0
290	20240628	162900	185484683	1652	1652	1652	1652	0
291	20240628	162800	185484683	1652	1652	1652	1652	0
292	20240628	162700	185484683	1652	1652	1652	1652	0
293	20240628	162600	185484683	1652	1652	1652	1652	0
294	20240628	162500	185484683	1652	1652	1652	1652	0
295	20240628	162400	185484683	1652	1652	1652	1652	0
296	20240628	162300	185484683	1652	1652	1652	1652	0
297	20240628	162200	185484683	1652	1652	1652	1652	0
298	20240628	162100	185484683	1652	1652	1652	1652	0
299	20240628	162000	185484683	1652	1652	1652	1652	0
300	20240628	161900	185484683	1652	1652	1652	1652	0
301	20240628	161800	185484683	1652	1652	1652	1652	0
302	20240628	161700	185484683	1652	1652	1652	1652	1480
303	20240628	161600	185484683	1652	1652	1652	1652	0
304	20240628	161500	185484683	1652	1652	1652	1652	0
305	20240628	161400	185484683	1652	1652	1652	1652	0
306	20240628	161300	185484683	1652	1652	1652	1652	0
307	20240628	161200	185484683	1652	1652	1652	1652	0
308	20240628	161100	185484683	1652	1652	1652	1652	0
309	20240628	161000	185484683	1652	1652	1652	1652	0
310	20240628	160900	185484683	1652	1652	1652	1652	0
311	20240628	160800	185484683	1652	1652	1652	1652	0
312	20240628	160700	185484683	1652	1652	1652	1652	0
313	20240628	160600	185484683	1652	1652	1652	1652	0
314	20240628	160500	185484683	1652	1652	1652	1652	0
315	20240628	160400	185484683	1652	1652	1652	1652	0
316	20240628	160300	185484683	1652	1652	1652	1652	0
317	20240628	160200	185484683	1652	1652	1652	1652	0
318	20240628	160100	185484683	1652	1652	1652	1652	0
319	20240628	160000	185484683	1652	1652	1652	1652	0
320	20240628	155900	185484683	1652	1652	1652	1652	0
321	20240628	155800	185484683	1652	1652	1652	1652	0
322	20240628	155700	185484683	1652	1652	1652	1652	0
323	20240628	155600	185484683	1652	1652	1652	1652	0
324	20240628	155500	185484683	1652	1652	1652	1652	0
325	20240628	155400	185484683	1652	1652	1652	1652	0
326	20240628	155300	185484683	1652	1652	1652	1652	0
327	20240628	155200	185484683	1652	1652	1652	1652	0
328	20240628	155100	185484683	1652	1652	1652	1652	0
329	20240628	155000	185484683	1652	1652	1652	1652	0
330	20240628	154900	185484683	1652	1652	1652	1652	0
331	20240628	154800	185484683	1652	1652	1652	1652	0
332	20240628	154700	185484683	1652	1652	1652	1652	1480
333	20240628	154600	185484683	1652	1652	1652	1652	0
334	20240628	154500	185484683	1652	1652	1652	1652	0
335	20240628	154400	185484683	1652	1652	1652	1652	0
336	20240628	154300	185484683	1652	1652	1652	1652	0
337	20240628	154200	185484683	1652	1652	1652	1652	0
338	20240628	154100	185484683	1652	1652	1652	1652	0
339	20240628	154000	185484683	1652	1652	1652	1652	0
340	20240628	153900	185484683	1652	1652	1652	1652	0
341	20240628	153800	185484683	1652	1652	1652	1652	0
342	20240628	153700	185484683	1652	1652	1652	1652	0
343	20240628	153600	185484683	1652	1652	1652	1652	0
344	20240628	153500	185484683	1652	1652	1652	1652	0
345	20240628	153400	185484683	1652	1652	1652	1652	0
346	20240628	153300	185484683	1652	1652	1652	1652	0
347	20240628	153200	185484683	1652	1652	1652	1652	0
348	20240628	153100	185484683	1652	1652	1652	1652	0
349	20240628	153000	185484683	1652	1652	1652	1652	1480
350	20240628	152900	183039723	1659	1659	1659	1659	0
351	20240628	152800	183039723	1659	1659	1659	1659	0
352	20240628	152700	183039723	1659	1659	1659	1659	0
353	20240628	152600	183039723	1659	1659	1659	1659	0
354	20240628	152500	183039723	1659	1659	1659	1659	0
355	20240628	152400	183039723	1659	1659	1659	1659	0
356	20240628	152300	183039723	1659	1659	1659	1659	0
357	20240628	152200	183039723	1659	1659	1659	1659	0
358	20240628	152100	183039723	1659	1659	1659	1659	0
359	20240628	152000	183039723	1659	1659	1659	1659	0
360	20240628	151900	183039723	1659	1652	1659	1652	167
361	20240628	151800	182763823	1659	1659	1659	1659	0
362	20240628	151700	182763823	1659	1659	1659	1659	1
363	20240628	151600	182762164	1652	1652	1652	1652	4
364	20240628	151500	182755556	1659	1659	1659	1652	2516
365	20240628	151400	178599079	1659	1659	1659	1659	0
366	20240628	151300	178599079	1659	1659	1659	1659	0
367	20240628	151200	178599079	1659	1656	1659	1654	801
368	20240628	151100	177273620	1659	1659	1659	1659	11
369	20240628	151000	177255371	1659	1657	1659	1657	2
370	20240628	150900	177252055	1659	1659	1659	1659	0
371	20240628	150800	177252055	1659	1659	1659	1659	0
372	20240628	150700	177252055	1659	1659	1659	1659	0
373	20240628	150600	177252055	1659	1659	1659	1659	0
374	20240628	150500	177252055	1659	1659	1659	1659	0
375	20240628	150400	177252055	1659	1659	1659	1659	0
376	20240628	150300	177252055	1659	1659	1659	1659	0
377	20240628	150200	177252055	1659	1659	1659	1659	0
378	20240628	150100	177252055	1659	1659	1659	1659	0
379	20240628	150000	177252055	1659	1659	1659	1659	1
380	20240628	145900	177250396	1651	1651	1651	1651	0
381	20240628	145800	177250396	1651	1653	1653	1651	6873
382	20240628	145700	165897542	1653	1657	1661	1653	1349
383	20240628	145600	163666853	1661	1661	1661	1661	0
384	20240628	145500	163666853	1661	1661	1661	1661	0
385	20240628	145400	163666853	1661	1661	1661	1661	0
386	20240628	145300	163666853	1661	1661	1661	1661	0
387	20240628	145200	163666853	1661	1661	1661	1661	0
388	20240628	145100	163666853	1661	1661	1661	1661	0
389	20240628	145000	163666853	1661	1656	1661	1656	4
390	20240628	144900	163660224	1661	1661	1661	1661	0
391	20240628	144800	163660224	1661	1661	1661	1661	0
392	20240628	144700	163660224	1661	1661	1661	1661	0
393	20240628	144600	163660224	1661	1661	1661	1661	0
394	20240628	144500	163660224	1661	1661	1661	1661	0
395	20240628	144400	163660224	1661	1661	1661	1661	0
396	20240628	144300	163660224	1661	1661	1661	1661	0
397	20240628	144200	163660224	1661	1661	1661	1661	0
398	20240628	144100	163660224	1661	1661	1661	1661	0
399	20240628	144000	163660224	1661	1661	1661	1661	0
400	20240628	143900	163660224	1661	1661	1661	1661	0
401	20240628	143800	163660224	1661	1661	1661	1661	50
402	20240628	143700	163577174	1661	1661	1661	1661	0
403	20240628	143600	163577174	1661	1661	1661	1661	0
404	20240628	143500	163577174	1661	1661	1661	1661	0
405	20240628	143400	163577174	1661	1661	1661	1661	0
406	20240628	143300	163577174	1661	1661	1661	1661	1
407	20240628	143200	163575513	1655	1655	1655	1655	500
408	20240628	143100	162748013	1654	1654	1654	1654	1000
409	20240628	143000	161094013	1655	1655	1655	1655	1144
410	20240628	142900	159200693	1662	1662	1662	1662	0
411	20240628	142800	159200693	1662	1662	1662	1662	0
412	20240628	142700	159200693	1662	1662	1662	1662	0
413	20240628	142600	159200693	1662	1662	1662	1662	0
414	20240628	142500	159200693	1662	1660	1665	1655	1480
415	20240628	142400	156750747	1665	1658	1665	1657	304
416	20240628	142300	156246711	1657	1657	1657	1657	0
417	20240628	142200	156246711	1657	1660	1660	1657	2614
418	20240628	142100	151912769	1662	1662	1662	1662	194
419	20240628	142000	151590341	1662	1662	1662	1662	0
420	20240628	141900	151590341	1662	1662	1662	1662	0
421	20240628	141800	151590341	1662	1662	1662	1662	0
422	20240628	141700	151590341	1662	1663	1663	1662	156
423	20240628	141600	151330983	1666	1666	1666	1666	0
424	20240628	141500	151330983	1666	1666	1666	1666	0
425	20240628	141400	151330983	1666	1666	1666	1666	0
426	20240628	141300	151330983	1666	1666	1666	1666	0
427	20240628	141200	151330983	1666	1666	1666	1666	0
428	20240628	141100	151330983	1666	1666	1666	1666	0
429	20240628	141000	151330983	1666	1666	1666	1666	176
430	20240628	140900	151037767	1666	1666	1666	1666	0
431	20240628	140800	151037767	1666	1660	1666	1660	116
432	20240628	140700	150845195	1660	1660	1660	1660	1600
433	20240628	140600	148189195	1659	1662	1662	1659	4757
434	20240628	140500	140292060	1671	1662	1671	1661	1519
435	20240628	140400	137768980	1671	1664	1671	1661	907
436	20240628	140300	136260627	1664	1664	1664	1664	0
437	20240628	140200	136260627	1664	1664	1664	1661	1251
438	20240628	140100	134182563	1661	1661	1661	1661	0
439	20240628	140000	134182563	1661	1661	1661	1661	0
440	20240628	135900	134182563	1661	1661	1661	1661	1
441	20240628	135800	134180902	1664	1661	1664	1661	13
442	20240628	135700	134159273	1664	1664	1664	1662	5184
443	20240628	135600	125543437	1663	1663	1663	1663	0
444	20240628	135500	125543437	1663	1664	1664	1663	431
445	20240628	135400	124826266	1671	1671	1671	1671	0
446	20240628	135300	124826266	1671	1671	1671	1671	0
447	20240628	135200	124826266	1671	1671	1671	1671	0
448	20240628	135100	124826266	1671	1671	1671	1671	0
449	20240628	135000	124826266	1671	1671	1671	1671	0
450	20240628	134900	124826266	1671	1671	1671	1671	0
451	20240628	134800	124826266	1671	1671	1671	1671	0
452	20240628	134700	124826266	1671	1671	1671	1671	80
453	20240628	134600	124692586	1671	1671	1671	1671	0
454	20240628	134500	124692586	1671	1671	1671	1671	0
455	20240628	134400	124692586	1671	1671	1671	1671	0
456	20240628	134300	124692586	1671	1665	1671	1664	56
457	20240628	134200	124599394	1665	1665	1665	1665	1000
458	20240628	134100	122934394	1665	1666	1666	1665	1005
459	20240628	134000	121261067	1671	1668	1671	1666	4
460	20240628	133900	121254395	1672	1672	1672	1672	0
461	20240628	133800	121254395	1672	1672	1672	1672	0
462	20240628	133700	121254395	1672	1672	1672	1672	0
463	20240628	133600	121254395	1672	1672	1672	1672	0
464	20240628	133500	121254395	1672	1672	1672	1672	0
465	20240628	133400	121254395	1672	1672	1672	1672	0
466	20240628	133300	121254395	1672	1672	1672	1672	0
467	20240628	133200	121254395	1672	1672	1672	1672	0
468	20240628	133100	121254395	1672	1672	1672	1672	498
469	20240628	133000	120421739	1672	1671	1672	1671	499
470	20240628	132900	119587441	1672	1672	1672	1672	1
471	20240628	132800	119585769	1664	1675	1675	1664	13001
472	20240628	132700	97934239	1667	1670	1675	1667	3298
473	20240628	132600	92434175	1670	1670	1670	1670	0
474	20240628	132500	92434175	1670	1670	1670	1670	0
475	20240628	132400	92434175	1670	1670	1670	1670	1
476	20240628	132300	92432505	1675	1675	1675	1675	0
477	20240628	132200	92432505	1675	1675	1675	1675	1
478	20240628	132100	92430830	1669	1669	1669	1669	1
479	20240628	132000	92429161	1675	1671	1679	1669	7503
480	20240628	131900	79900246	1671	1671	1671	1671	0
481	20240628	131800	79900246	1671	1671	1671	1671	0
482	20240628	131700	79900246	1671	1671	1671	1671	0
483	20240628	131600	79900246	1671	1671	1671	1671	0
484	20240628	131500	79900246	1671	1671	1671	1671	0
485	20240628	131400	79900246	1671	1671	1671	1671	0
486	20240628	131300	79900246	1671	1671	1671	1671	0
487	20240628	131200	79900246	1671	1671	1671	1671	0
488	20240628	131100	79900246	1671	1671	1671	1671	0
489	20240628	131000	79900246	1671	1671	1671	1671	0
490	20240628	130900	79900246	1671	1671	1671	1671	0
491	20240628	130800	79900246	1671	1671	1671	1671	0
492	20240628	130700	79900246	1671	1671	1671	1671	0
493	20240628	130600	79900246	1671	1671	1671	1671	0
494	20240628	130500	79900246	1671	1679	1679	1671	2
495	20240628	130400	79896896	1671	1679	1679	1671	1002
496	20240628	130300	78222546	1671	1671	1671	1671	1
497	20240628	130200	78220875	1672	1672	1672	1672	1000
498	20240628	130100	76548875	1672	1672	1672	1672	0
499	20240628	130000	76548875	1672	1672	1672	1672	0
500	20240628	125900	76548875	1672	1683	1683	1672	2
501	20240628	125800	76545520	1672	1672	1672	1672	0
502	20240628	125700	76545520	1672	1672	1672	1672	1
503	20240628	125600	76543848	1685	1685	1685	1685	30
504	20240628	125500	76493298	1672	1672	1672	1672	0
505	20240628	125400	76493298	1672	1673	1673	1672	419
506	20240628	125300	75792729	1693	1693	1693	1693	0
507	20240628	125200	75792729	1693	1678	1693	1678	390
508	20240628	125100	75136408	1670	1670	1670	1670	400
509	20240628	125000	74468408	1679	1679	1679	1679	0
510	20240628	124900	74468408	1679	1670	1679	1670	4
511	20240628	124800	74461710	1679	1679	1679	1670	5
512	20240628	124700	74453333	1678	1670	1678	1670	4
513	20240628	124600	74446637	1678	1671	1678	1670	19
514	20240628	124500	74414870	1670	1671	1671	1670	3159
515	20240628	124400	69137341	1671	1672	1672	1671	2
516	20240628	124300	69133998	1672	1672	1672	1672	1997
517	20240628	124200	65795014	1672	1672	1672	1672	0
518	20240628	124100	65795014	1672	1672	1672	1672	1
519	20240628	124000	65793342	1678	1678	1678	1678	1
520	20240628	123900	65791664	1672	1673	1673	1672	2
521	20240628	123800	65788319	1679	1674	1680	1673	1003
522	20240628	123700	64110286	1674	1674	1674	1674	0
523	20240628	123600	64110286	1674	1674	1674	1674	0
524	20240628	123500	64110286	1674	1674	1674	1674	0
525	20240628	123400	64110286	1674	1673	1680	1673	3
526	20240628	123300	64105259	1680	1672	1680	1672	2
527	20240628	123200	64101907	1680	1676	1680	1675	3140
528	20240628	123100	58841429	1676	1676	1676	1676	1
529	20240628	123000	58839753	1680	1680	1680	1680	0
530	20240628	122900	58839753	1680	1680	1680	1680	0
531	20240628	122800	58839753	1680	1680	1680	1680	0
532	20240628	122700	58839753	1680	1680	1680	1680	0
533	20240628	122600	58839753	1680	1680	1680	1680	1
534	20240628	122500	58838073	1679	1679	1679	1679	39
535	20240628	122400	58772592	1679	1679	1679	1679	0
536	20240628	122300	58772592	1679	1679	1679	1679	10
537	20240628	122200	58755802	1679	1676	1679	1676	55
538	20240628	122100	58663619	1676	1676	1676	1676	1
539	20240628	122000	58661943	1679	1679	1679	1679	0
540	20240628	121900	58661943	1679	1679	1679	1679	1
541	20240628	121800	58660264	1676	1676	1676	1676	17
542	20240628	121700	58631772	1676	1676	1676	1676	1
543	20240628	121600	58630096	1679	1679	1679	1679	0
544	20240628	121500	58630096	1679	1676	1679	1676	21
545	20240628	121400	58594897	1676	1676	1676	1676	0
546	20240628	121300	58594897	1676	1676	1676	1676	0
547	20240628	121200	58594897	1676	1676	1676	1676	0
548	20240628	121100	58594897	1676	1676	1676	1676	0
549	20240628	121000	58594897	1676	1677	1677	1676	11
550	20240628	120900	58576460	1676	1676	1676	1676	0
551	20240628	120800	58576460	1676	1676	1676	1676	0
552	20240628	120700	58576460	1676	1676	1676	1676	0
553	20240628	120600	58576460	1676	1676	1676	1676	0
554	20240628	120500	58576460	1676	1676	1676	1676	0
555	20240628	120400	58576460	1676	1676	1676	1676	0
556	20240628	120300	58576460	1676	1676	1676	1676	0
557	20240628	120200	58576460	1676	1686	1686	1676	21
558	20240628	120100	58541064	1686	1686	1686	1686	0
559	20240628	120000	58541064	1686	1686	1686	1686	0
560	20240628	115900	58541064	1686	1686	1686	1686	0
561	20240628	115800	58541064	1686	1686	1686	1686	1
562	20240628	115700	58539378	1686	1686	1686	1686	0
563	20240628	115600	58539378	1686	1686	1686	1686	4
564	20240628	115500	58532634	1676	1676	1676	1676	0
565	20240628	115400	58532634	1676	1677	1677	1676	23
566	20240628	115300	58494085	1676	1676	1676	1676	0
567	20240628	115200	58494085	1676	1676	1676	1676	0
568	20240628	115100	58494085	1676	1676	1676	1676	0
569	20240628	115000	58494085	1676	1676	1676	1676	0
570	20240628	114900	58494085	1676	1685	1685	1676	2
571	20240628	114800	58490724	1676	1676	1676	1676	1
572	20240628	114700	58489048	1677	1678	1678	1677	870
573	20240628	114600	57029288	1676	1676	1676	1676	1
574	20240628	114500	57027612	1688	1688	1688	1688	15
575	20240628	114400	57002292	1688	1688	1688	1688	20
576	20240628	114300	56968532	1688	1688	1688	1688	0
577	20240628	114200	56968532	1688	1688	1688	1688	974
578	20240628	114100	55324420	1685	1685	1685	1685	0
579	20240628	114000	55324420	1685	1685	1685	1685	24
580	20240628	113900	55283980	1673	1675	1675	1673	2
581	20240628	113800	55280632	1689	1689	1689	1689	1
582	20240628	113700	55278943	1675	1673	1675	1673	1432
583	20240628	113600	52881840	1668	1668	1668	1668	0
584	20240628	113500	52881840	1668	1668	1668	1668	0
585	20240628	113400	52881840	1668	1668	1668	1668	0
586	20240628	113300	52881840	1668	1668	1668	1668	0
587	20240628	113200	52881840	1668	1668	1668	1668	1
588	20240628	113100	52880172	1668	1668	1668	1668	1000
589	20240628	113000	51212172	1668	1668	1668	1668	200
590	20240628	112900	50878572	1668	1668	1668	1668	0
591	20240628	112800	50878572	1668	1668	1668	1668	0
592	20240628	112700	50878572	1668	1668	1668	1668	0
593	20240628	112600	50878572	1668	1668	1668	1668	0
594	20240628	112500	50878572	1668	1668	1668	1668	0
595	20240628	112400	50878572	1668	1668	1668	1668	0
596	20240628	112300	50878572	1668	1668	1668	1668	0
597	20240628	112200	50878572	1668	1668	1668	1668	0
598	20240628	112100	50878572	1668	1668	1668	1668	0
599	20240628	112000	50878572	1668	1668	1668	1668	0
600	20240628	111900	50878572	1668	1668	1668	1668	0
601	20240628	111800	50878572	1668	1668	1668	1668	0
602	20240628	111700	50878572	1668	1668	1668	1668	0
603	20240628	111600	50878572	1668	1669	1669	1668	1000
604	20240628	111500	49210426	1668	1668	1668	1668	0
605	20240628	111400	49210426	1668	1668	1668	1668	0
606	20240628	111300	49210426	1668	1668	1668	1668	0
607	20240628	111200	49210426	1668	1668	1668	1668	0
608	20240628	111100	49210426	1668	1668	1668	1668	0
609	20240628	111000	49210426	1668	1668	1668	1668	1
610	20240628	110900	49208758	1668	1668	1668	1668	0
611	20240628	110800	49208758	1668	1668	1668	1668	0
612	20240628	110700	49208758	1668	1668	1668	1668	0
613	20240628	110600	49208758	1668	1669	1669	1668	10
614	20240628	110500	49192077	1668	1668	1668	1668	0
615	20240628	110400	49192077	1668	1668	1668	1668	392
616	20240628	110300	48538221	1668	1668	1668	1668	1400
617	20240628	110200	46203021	1668	1668	1668	1668	0
618	20240628	110100	46203021	1668	1669	1669	1668	2
619	20240628	110000	46199684	1668	1668	1668	1668	1
620	20240628	105900	46198016	1674	1674	1674	1674	0
621	20240628	105800	46198016	1674	1674	1674	1674	23
622	20240628	105700	46159514	1667	1667	1667	1667	0
623	20240628	105600	46159514	1667	1667	1667	1667	1
624	20240628	105500	46157847	1668	1668	1668	1668	338
625	20240628	105400	45594063	1668	1668	1668	1668	1
626	20240628	105300	45592395	1668	1668	1668	1668	0
627	20240628	105200	45592395	1668	1669	1669	1668	349
628	20240628	105100	45010262	1668	1673	1673	1668	139
629	20240628	105000	44777720	1668	1668	1668	1668	0
630	20240628	104900	44777720	1668	1668	1668	1668	1
631	20240628	104800	44776052	1673	1668	1673	1668	2
632	20240628	104700	44772711	1673	1667	1673	1667	2
633	20240628	104600	44769371	1673	1667	1673	1667	2
634	20240628	104500	44766031	1674	1666	1675	1665	305
635	20240628	104400	44258186	1675	1675	1675	1665	4
636	20240628	104300	44251504	1666	1666	1675	1666	3
637	20240628	104200	44246497	1675	1672	1675	1672	1101
638	20240628	104100	42405521	1672	1666	1672	1666	4169
639	20240628	104000	35437275	1672	1672	1672	1672	1
640	20240628	103900	35435603	1664	1664	1664	1664	0
641	20240628	103800	35435603	1664	1664	1664	1664	0
642	20240628	103700	35435603	1664	1664	1664	1664	2
643	20240628	103600	35432275	1671	1671	1671	1671	600
644	20240628	103500	34429675	1671	1671	1671	1671	400
645	20240628	103400	33761275	1671	1670	1671	1670	7000
646	20240628	103300	22066411	1670	1664	1670	1664	861
647	20240628	103200	20633581	1670	1670	1670	1670	1120
648	20240628	103100	18763181	1670	1670	1670	1670	0
649	20240628	103000	18763181	1670	1664	1670	1664	3
650	20240628	102900	18758183	1670	1665	1670	1664	2501
651	20240628	102800	14595513	1670	1670	1670	1670	1
652	20240628	102700	14593843	1664	1664	1664	1664	1996
653	20240628	102600	11272499	1671	1664	1671	1664	5
654	20240628	102500	11264172	1671	1671	1671	1671	0
655	20240628	102400	11264172	1671	1671	1671	1671	0
656	20240628	102300	11264172	1671	1671	1671	1671	3
657	20240628	102200	11259159	1663	1663	1663	1663	0
658	20240628	102100	11259159	1663	1663	1663	1663	0
659	20240628	102000	11259159	1663	1663	1663	1663	0
660	20240628	101900	11259159	1663	1663	1663	1663	0
661	20240628	101800	11259159	1663	1663	1663	1663	0
662	20240628	101700	11259159	1663	1663	1663	1663	0
663	20240628	101600	11259159	1663	1663	1663	1663	0
664	20240628	101500	11259159	1663	1663	1663	1663	200
665	20240628	101400	10926559	1664	1664	1664	1664	1010
666	20240628	101300	9245919	1665	1665	1665	1665	200
667	20240628	101200	8912919	1665	1671	1671	1665	7
668	20240628	101100	8901228	1664	1664	1664	1664	0
669	20240628	101000	8901228	1664	1664	1664	1664	0
670	20240628	100900	8901228	1664	1664	1664	1664	1
671	20240628	100800	8899564	1664	1664	1664	1664	8
672	20240628	100700	8886252	1665	1665	1665	1665	138
673	20240628	100600	8656482	1665	1665	1665	1665	1
674	20240628	100500	8654817	1665	1665	1665	1665	0
675	20240628	100400	8654817	1665	1665	1665	1665	1
676	20240628	100300	8653152	1663	1672	1672	1663	5
677	20240628	100200	8644828	1672	1672	1672	1672	1
678	20240628	100100	8643156	1672	1672	1672	1672	1
679	20240628	100000	8641484	1672	1672	1672	1672	0
680	20240628	095900	8641484	1672	1672	1672	1672	2
681	20240628	095800	8638140	1672	1672	1672	1672	2
682	20240628	095700	8634796	1663	1663	1663	1663	0
683	20240628	095600	8634796	1663	1663	1663	1663	133
684	20240628	095500	8413617	1672	1672	1672	1672	0
685	20240628	095400	8413617	1672	1672	1672	1672	0
686	20240628	095300	8413617	1672	1672	1672	1672	2
687	20240628	095200	8410273	1672	1672	1672	1672	11
688	20240628	095100	8391881	1663	1663	1663	1663	0
689	20240628	095000	8391881	1663	1663	1663	1663	1
690	20240628	094900	8390218	1672	1672	1672	1672	0
691	20240628	094800	8390218	1672	1672	1672	1672	0
692	20240628	094700	8390218	1672	1672	1672	1672	10
693	20240628	094600	8373498	1670	1670	1670	1670	1000
694	20240628	094500	6703498	1670	1670	1670	1670	0
695	20240628	094400	6703498	1670	1670	1670	1670	0
696	20240628	094300	6703498	1670	1670	1670	1670	0
697	20240628	094200	6703498	1670	1670	1670	1670	0
698	20240628	094100	6703498	1670	1661	1670	1661	258
699	20240628	094000	6274564	1661	1661	1661	1661	426
700	20240628	093900	5566978	1661	1668	1668	1661	818
701	20240628	093800	4202561	1668	1668	1668	1668	85
702	20240628	093700	4060781	1670	1670	1670	1670	5
703	20240628	093600	4052431	1661	1661	1661	1661	0
704	20240628	093500	4052431	1661	1661	1661	1661	0
705	20240628	093400	4052431	1661	1661	1661	1661	0
706	20240628	093300	4052431	1661	1661	1661	1661	1
707	20240628	093200	4050770	1661	1661	1661	1661	212
708	20240628	093100	3698638	1661	1661	1661	1661	100
709	20240628	093000	3532538	1660	1660	1660	1660	0
710	20240628	092900	3532538	1660	1660	1660	1660	1
711	20240628	092800	3530878	1670	1670	1670	1670	0
712	20240628	092700	3530878	1670	1670	1670	1670	0
713	20240628	092600	3530878	1670	1670	1670	1670	20
714	20240628	092500	3497478	1670	1670	1670	1670	35
715	20240628	092400	3439028	1658	1658	1658	1658	0
716	20240628	092300	3439028	1658	1658	1658	1658	0
717	20240628	092200	3439028	1658	1662	1662	1658	1046
718	20240628	092100	1702718	1670	1662	1670	1662	2
719	20240628	092000	1699386	1672	1672	1672	1672	1
720	20240628	091900	1697714	1661	1661	1661	1661	0
721	20240628	091800	1697714	1661	1661	1661	1661	0
722	20240628	091700	1697714	1661	1661	1661	1661	0
723	20240628	091600	1697714	1661	1662	1662	1661	4
724	20240628	091500	1691069	1660	1660	1660	1660	0
725	20240628	091400	1691069	1660	1660	1660	1660	0
726	20240628	091300	1691069	1660	1660	1660	1660	0
727	20240628	091200	1691069	1660	1660	1660	1660	0
728	20240628	091100	1691069	1660	1672	1672	1660	55
729	20240628	091000	1599409	1672	1672	1672	1672	50
730	20240628	090900	1515809	1672	1672	1672	1672	1
731	20240628	090800	1514137	1659	1659	1659	1659	0
732	20240628	090700	1514137	1659	1659	1659	1659	0
733	20240628	090600	1514137	1659	1659	1659	1659	0
734	20240628	090500	1514137	1659	1659	1659	1659	60
735	20240628	090400	1414597	1657	1657	1657	1657	0
736	20240628	090300	1414597	1657	1657	1657	1657	0
737	20240628	090200	1414597	1657	1657	1657	1657	0
738	20240628	090100	1414597	1657	1657	1657	1657	668
739	20240628	090000	307721	1657	1671	1671	1657	185