KissMeData/122350/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	202300	123630499	1833	1833	1833	1833	150
3	20240628	202200	123630499	1833	1833	1833	1833	0
4	20240628	202100	123630499	1833	1833	1833	1833	0
5	20240628	202000	123630499	1833	1833	1833	1833	0
6	20240628	201900	123630499	1833	1833	1833	1833	0
7	20240628	201800	123630499	1833	1833	1833	1833	0
8	20240628	201700	123630499	1833	1833	1833	1833	0
9	20240628	201600	123630499	1833	1833	1833	1833	0
10	20240628	201500	123630499	1833	1833	1833	1833	0
11	20240628	201400	123630499	1833	1833	1833	1833	0
12	20240628	201300	123630499	1833	1833	1833	1833	0
13	20240628	201200	123630499	1833	1833	1833	1833	0
14	20240628	201100	123630499	1833	1833	1833	1833	0
15	20240628	201000	123630499	1833	1833	1833	1833	0
16	20240628	200900	123630499	1833	1833	1833	1833	0
17	20240628	200800	123630499	1833	1833	1833	1833	0
18	20240628	200700	123630499	1833	1833	1833	1833	0
19	20240628	200600	123630499	1833	1833	1833	1833	0
20	20240628	200500	123630499	1833	1833	1833	1833	0
21	20240628	200400	123630499	1833	1833	1833	1833	0
22	20240628	200300	123630499	1833	1833	1833	1833	0
23	20240628	200200	123630499	1833	1833	1833	1833	0
24	20240628	200100	123630499	1833	1833	1833	1833	0
25	20240628	200000	123630499	1833	1833	1833	1833	0
26	20240628	195900	123630499	1833	1833	1833	1833	0
27	20240628	195800	123630499	1833	1833	1833	1833	0
28	20240628	195700	123630499	1833	1833	1833	1833	0
29	20240628	195600	123630499	1833	1833	1833	1833	0
30	20240628	195500	123630499	1833	1833	1833	1833	0
31	20240628	195400	123630499	1833	1833	1833	1833	0
32	20240628	195300	123630499	1833	1833	1833	1833	150
33	20240628	195200	123630499	1833	1833	1833	1833	0
34	20240628	195100	123630499	1833	1833	1833	1833	0
35	20240628	195000	123630499	1833	1833	1833	1833	0
36	20240628	194900	123630499	1833	1833	1833	1833	0
37	20240628	194800	123630499	1833	1833	1833	1833	0
38	20240628	194700	123630499	1833	1833	1833	1833	0
39	20240628	194600	123630499	1833	1833	1833	1833	0
40	20240628	194500	123630499	1833	1833	1833	1833	0
41	20240628	194400	123630499	1833	1833	1833	1833	0
42	20240628	194300	123630499	1833	1833	1833	1833	0
43	20240628	194200	123630499	1833	1833	1833	1833	0
44	20240628	194100	123630499	1833	1833	1833	1833	0
45	20240628	194000	123630499	1833	1833	1833	1833	0
46	20240628	193900	123630499	1833	1833	1833	1833	0
47	20240628	193800	123630499	1833	1833	1833	1833	0
48	20240628	193700	123630499	1833	1833	1833	1833	0
49	20240628	193600	123630499	1833	1833	1833	1833	0
50	20240628	193500	123630499	1833	1833	1833	1833	0
51	20240628	193400	123630499	1833	1833	1833	1833	0
52	20240628	193300	123630499	1833	1833	1833	1833	0
53	20240628	193200	123630499	1833	1833	1833	1833	0
54	20240628	193100	123630499	1833	1833	1833	1833	0
55	20240628	193000	123630499	1833	1833	1833	1833	0
56	20240628	192900	123630499	1833	1833	1833	1833	0
57	20240628	192800	123630499	1833	1833	1833	1833	0
58	20240628	192700	123630499	1833	1833	1833	1833	0
59	20240628	192600	123630499	1833	1833	1833	1833	0
60	20240628	192500	123630499	1833	1833	1833	1833	0
61	20240628	192400	123630499	1833	1833	1833	1833	0
62	20240628	192300	123630499	1833	1833	1833	1833	150
63	20240628	192200	123630499	1833	1833	1833	1833	0
64	20240628	192100	123630499	1833	1833	1833	1833	0
65	20240628	192000	123630499	1833	1833	1833	1833	0
66	20240628	191900	123630499	1833	1833	1833	1833	0
67	20240628	191800	123630499	1833	1833	1833	1833	0
68	20240628	191700	123630499	1833	1833	1833	1833	0
69	20240628	191600	123630499	1833	1833	1833	1833	0
70	20240628	191500	123630499	1833	1833	1833	1833	0
71	20240628	191400	123630499	1833	1833	1833	1833	0
72	20240628	191300	123630499	1833	1833	1833	1833	0
73	20240628	191200	123630499	1833	1833	1833	1833	0
74	20240628	191100	123630499	1833	1833	1833	1833	0
75	20240628	191000	123630499	1833	1833	1833	1833	0
76	20240628	190900	123630499	1833	1833	1833	1833	0
77	20240628	190800	123630499	1833	1833	1833	1833	0
78	20240628	190700	123630499	1833	1833	1833	1833	0
79	20240628	190600	123630499	1833	1833	1833	1833	0
80	20240628	190500	123630499	1833	1833	1833	1833	0
81	20240628	190400	123630499	1833	1833	1833	1833	0
82	20240628	190300	123630499	1833	1833	1833	1833	0
83	20240628	190200	123630499	1833	1833	1833	1833	0
84	20240628	190100	123630499	1833	1833	1833	1833	0
85	20240628	190000	123630499	1833	1833	1833	1833	0
86	20240628	185900	123630499	1833	1833	1833	1833	0
87	20240628	185800	123630499	1833	1833	1833	1833	0
88	20240628	185700	123630499	1833	1833	1833	1833	0
89	20240628	185600	123630499	1833	1833	1833	1833	0
90	20240628	185500	123630499	1833	1833	1833	1833	0
91	20240628	185400	123630499	1833	1833	1833	1833	0
92	20240628	185300	123630499	1833	1833	1833	1833	150
93	20240628	185200	123630499	1833	1833	1833	1833	0
94	20240628	185100	123630499	1833	1833	1833	1833	0
95	20240628	185000	123630499	1833	1833	1833	1833	0
96	20240628	184900	123630499	1833	1833	1833	1833	0
97	20240628	184800	123630499	1833	1833	1833	1833	0
98	20240628	184700	123630499	1833	1833	1833	1833	0
99	20240628	184600	123630499	1833	1833	1833	1833	0
100	20240628	184500	123630499	1833	1833	1833	1833	0
101	20240628	184400	123630499	1833	1833	1833	1833	0
102	20240628	184300	123630499	1833	1833	1833	1833	0
103	20240628	184200	123630499	1833	1833	1833	1833	0
104	20240628	184100	123630499	1833	1833	1833	1833	0
105	20240628	184000	123630499	1833	1833	1833	1833	0
106	20240628	183900	123630499	1833	1833	1833	1833	0
107	20240628	183800	123630499	1833	1833	1833	1833	0
108	20240628	183700	123630499	1833	1833	1833	1833	0
109	20240628	183600	123630499	1833	1833	1833	1833	0
110	20240628	183500	123630499	1833	1833	1833	1833	0
111	20240628	183400	123630499	1833	1833	1833	1833	0
112	20240628	183300	123630499	1833	1833	1833	1833	0
113	20240628	183200	123630499	1833	1833	1833	1833	0
114	20240628	183100	123630499	1833	1833	1833	1833	0
115	20240628	183000	123630499	1833	1833	1833	1833	0
116	20240628	182900	123630499	1833	1833	1833	1833	0
117	20240628	182800	123630499	1833	1833	1833	1833	0
118	20240628	182700	123630499	1833	1833	1833	1833	0
119	20240628	182600	123630499	1833	1833	1833	1833	0
120	20240628	182500	123630499	1833	1833	1833	1833	0
121	20240628	182400	123630499	1833	1833	1833	1833	0
122	20240628	182300	123630499	1833	1833	1833	1833	150
123	20240628	182200	123630499	1833	1833	1833	1833	0
124	20240628	182100	123630499	1833	1833	1833	1833	0
125	20240628	182000	123630499	1833	1833	1833	1833	0
126	20240628	181900	123630499	1833	1833	1833	1833	0
127	20240628	181800	123630499	1833	1833	1833	1833	0
128	20240628	181700	123630499	1833	1833	1833	1833	0
129	20240628	181600	123630499	1833	1833	1833	1833	0
130	20240628	181500	123630499	1833	1833	1833	1833	0
131	20240628	181400	123630499	1833	1833	1833	1833	0
132	20240628	181300	123630499	1833	1833	1833	1833	0
133	20240628	181200	123630499	1833	1833	1833	1833	0
134	20240628	181100	123630499	1833	1833	1833	1833	0
135	20240628	181000	123630499	1833	1833	1833	1833	0
136	20240628	180900	123630499	1833	1833	1833	1833	0
137	20240628	180800	123630499	1833	1833	1833	1833	0
138	20240628	180700	123630499	1833	1833	1833	1833	0
139	20240628	180600	123630499	1833	1833	1833	1833	0
140	20240628	180500	123630499	1833	1833	1833	1833	0
141	20240628	180400	123630499	1833	1833	1833	1833	0
142	20240628	180300	123630499	1833	1833	1833	1833	0
143	20240628	180200	123630499	1833	1833	1833	1833	0
144	20240628	180100	123630499	1833	1833	1833	1833	0
145	20240628	180000	123630499	1833	1833	1833	1833	0
146	20240628	175900	123630499	1833	1833	1833	1833	0
147	20240628	175800	123630499	1833	1833	1833	1833	0
148	20240628	175700	123630499	1833	1833	1833	1833	0
149	20240628	175600	123630499	1833	1833	1833	1833	0
150	20240628	175500	123630499	1833	1833	1833	1833	0
151	20240628	175400	123630499	1833	1833	1833	1833	0
152	20240628	175300	123630499	1833	1833	1833	1833	150
153	20240628	175200	123630499	1833	1833	1833	1833	0
154	20240628	175100	123630499	1833	1833	1833	1833	0
155	20240628	175000	123630499	1833	1833	1833	1833	0
156	20240628	174900	123630499	1833	1833	1833	1833	0
157	20240628	174800	123630499	1833	1833	1833	1833	0
158	20240628	174700	123630499	1833	1833	1833	1833	0
159	20240628	174600	123630499	1833	1833	1833	1833	0
160	20240628	174500	123630499	1833	1833	1833	1833	0
161	20240628	174400	123630499	1833	1833	1833	1833	0
162	20240628	174300	123630499	1833	1833	1833	1833	0
163	20240628	174200	123630499	1833	1833	1833	1833	0
164	20240628	174100	123630499	1833	1833	1833	1833	0
165	20240628	174000	123630499	1833	1833	1833	1833	0
166	20240628	173900	123630499	1833	1833	1833	1833	0
167	20240628	173800	123630499	1833	1833	1833	1833	0
168	20240628	173700	123630499	1833	1833	1833	1833	0
169	20240628	173600	123630499	1833	1833	1833	1833	0
170	20240628	173500	123630499	1833	1833	1833	1833	0
171	20240628	173400	123630499	1833	1833	1833	1833	0
172	20240628	173300	123630499	1833	1833	1833	1833	0
173	20240628	173200	123630499	1833	1833	1833	1833	0
174	20240628	173100	123630499	1833	1833	1833	1833	0
175	20240628	173000	123630499	1833	1833	1833	1833	0
176	20240628	172900	123630499	1833	1833	1833	1833	0
177	20240628	172800	123630499	1833	1833	1833	1833	0
178	20240628	172700	123630499	1833	1833	1833	1833	0
179	20240628	172600	123630499	1833	1833	1833	1833	0
180	20240628	172500	123630499	1833	1833	1833	1833	0
181	20240628	172400	123630499	1833	1833	1833	1833	0
182	20240628	172300	123630499	1833	1833	1833	1833	150
183	20240628	172200	123630499	1833	1833	1833	1833	0
184	20240628	172100	123630499	1833	1833	1833	1833	0
185	20240628	172000	123630499	1833	1833	1833	1833	0
186	20240628	171900	123630499	1833	1833	1833	1833	0
187	20240628	171800	123630499	1833	1833	1833	1833	0
188	20240628	171700	123630499	1833	1833	1833	1833	0
189	20240628	171600	123630499	1833	1833	1833	1833	0
190	20240628	171500	123630499	1833	1833	1833	1833	0
191	20240628	171400	123630499	1833	1833	1833	1833	0
192	20240628	171300	123630499	1833	1833	1833	1833	0
193	20240628	171200	123630499	1833	1833	1833	1833	0
194	20240628	171100	123630499	1833	1833	1833	1833	0
195	20240628	171000	123630499	1833	1833	1833	1833	0
196	20240628	170900	123630499	1833	1833	1833	1833	0
197	20240628	170800	123630499	1833	1833	1833	1833	0
198	20240628	170700	123630499	1833	1833	1833	1833	0
199	20240628	170600	123630499	1833	1833	1833	1833	0
200	20240628	170500	123630499	1833	1833	1833	1833	0
201	20240628	170400	123630499	1833	1833	1833	1833	0
202	20240628	170300	123630499	1833	1833	1833	1833	0
203	20240628	170200	123630499	1833	1833	1833	1833	0
204	20240628	170100	123630499	1833	1833	1833	1833	0
205	20240628	170000	123630499	1833	1833	1833	1833	0
206	20240628	165900	123630499	1833	1833	1833	1833	0
207	20240628	165800	123630499	1833	1833	1833	1833	0
208	20240628	165700	123630499	1833	1833	1833	1833	0
209	20240628	165600	123630499	1833	1833	1833	1833	0
210	20240628	165500	123630499	1833	1833	1833	1833	0
211	20240628	165400	123630499	1833	1833	1833	1833	0
212	20240628	165300	123630499	1833	1833	1833	1833	150
213	20240628	165200	123630499	1833	1833	1833	1833	0
214	20240628	165100	123630499	1833	1833	1833	1833	0
215	20240628	165000	123630499	1833	1833	1833	1833	0
216	20240628	164900	123630499	1833	1833	1833	1833	0
217	20240628	164800	123630499	1833	1833	1833	1833	0
218	20240628	164700	123630499	1833	1833	1833	1833	0
219	20240628	164600	123630499	1833	1833	1833	1833	0
220	20240628	164500	123630499	1833	1833	1833	1833	0
221	20240628	164400	123630499	1833	1833	1833	1833	0
222	20240628	164300	123630499	1833	1833	1833	1833	0
223	20240628	164200	123630499	1833	1833	1833	1833	0
224	20240628	164100	123630499	1833	1833	1833	1833	0
225	20240628	164000	123630499	1833	1833	1833	1833	0
226	20240628	163900	123630499	1833	1833	1833	1833	0
227	20240628	163800	123630499	1833	1833	1833	1833	0
228	20240628	163700	123630499	1833	1833	1833	1833	0
229	20240628	163600	123630499	1833	1833	1833	1833	0
230	20240628	163500	123630499	1833	1833	1833	1833	0
231	20240628	163400	123630499	1833	1833	1833	1833	0
232	20240628	163300	123630499	1833	1833	1833	1833	0
233	20240628	163200	123630499	1833	1833	1833	1833	0
234	20240628	163100	123630499	1833	1833	1833	1833	0
235	20240628	163000	123630499	1833	1833	1833	1833	0
236	20240628	162900	123630499	1833	1833	1833	1833	0
237	20240628	162800	123630499	1833	1833	1833	1833	0
238	20240628	162700	123630499	1833	1833	1833	1833	0
239	20240628	162600	123630499	1833	1833	1833	1833	0
240	20240628	162500	123630499	1833	1833	1833	1833	0
241	20240628	162400	123630499	1833	1833	1833	1833	0
242	20240628	162300	123630499	1833	1833	1833	1833	150
243	20240628	162200	123630499	1833	1833	1833	1833	0
244	20240628	162100	123630499	1833	1833	1833	1833	0
245	20240628	162000	123630499	1833	1833	1833	1833	0
246	20240628	161900	123630499	1833	1833	1833	1833	0
247	20240628	161800	123630499	1833	1833	1833	1833	0
248	20240628	161700	123630499	1833	1833	1833	1833	0
249	20240628	161600	123630499	1833	1833	1833	1833	0
250	20240628	161500	123630499	1833	1833	1833	1833	0
251	20240628	161400	123630499	1833	1833	1833	1833	0
252	20240628	161300	123630499	1833	1833	1833	1833	0
253	20240628	161200	123630499	1833	1833	1833	1833	0
254	20240628	161100	123630499	1833	1833	1833	1833	0
255	20240628	161000	123630499	1833	1833	1833	1833	0
256	20240628	160900	123630499	1833	1833	1833	1833	0
257	20240628	160800	123630499	1833	1833	1833	1833	0
258	20240628	160700	123630499	1833	1833	1833	1833	0
259	20240628	160600	123630499	1833	1833	1833	1833	0
260	20240628	160500	123630499	1833	1833	1833	1833	0
261	20240628	160400	123630499	1833	1833	1833	1833	0
262	20240628	160300	123630499	1833	1833	1833	1833	0
263	20240628	160200	123630499	1833	1833	1833	1833	0
264	20240628	160100	123630499	1833	1833	1833	1833	0
265	20240628	160000	123630499	1833	1833	1833	1833	0
266	20240628	155900	123630499	1833	1833	1833	1833	0
267	20240628	155800	123630499	1833	1833	1833	1833	0
268	20240628	155700	123630499	1833	1833	1833	1833	0
269	20240628	155600	123630499	1833	1833	1833	1833	0
270	20240628	155500	123630499	1833	1833	1833	1833	0
271	20240628	155400	123630499	1833	1833	1833	1833	0
272	20240628	155300	123630499	1833	1833	1833	1833	150
273	20240628	155200	123630499	1833	1833	1833	1833	0
274	20240628	155100	123630499	1833	1833	1833	1833	0
275	20240628	155000	123630499	1833	1833	1833	1833	0
276	20240628	154900	123630499	1833	1833	1833	1833	0
277	20240628	154800	123630499	1833	1833	1833	1833	0
278	20240628	154700	123630499	1833	1833	1833	1833	0
279	20240628	154600	123630499	1833	1833	1833	1833	0
280	20240628	154500	123630499	1833	1833	1833	1833	0
281	20240628	154400	123630499	1833	1833	1833	1833	0
282	20240628	154300	123630499	1833	1833	1833	1833	0
283	20240628	154200	123630499	1833	1833	1833	1833	0
284	20240628	154100	123630499	1833	1833	1833	1833	0
285	20240628	154000	123630499	1833	1833	1833	1833	0
286	20240628	153900	123630499	1833	1833	1833	1833	0
287	20240628	153800	123630499	1833	1833	1833	1833	0
288	20240628	153700	123630499	1833	1833	1833	1833	0
289	20240628	153600	123630499	1833	1833	1833	1833	0
290	20240628	153500	123630499	1833	1833	1833	1833	0
291	20240628	153400	123630499	1833	1833	1833	1833	0
292	20240628	153300	123630499	1833	1833	1833	1833	0
293	20240628	153200	123630499	1833	1833	1833	1833	0
294	20240628	153100	123630499	1833	1833	1833	1833	0
295	20240628	153000	123630499	1833	1833	1833	1833	150
296	20240628	152900	123355549	1834	1834	1834	1834	0
297	20240628	152800	123355549	1834	1834	1834	1834	0
298	20240628	152700	123355549	1834	1834	1834	1834	0
299	20240628	152600	123355549	1834	1834	1834	1834	0
300	20240628	152500	123355549	1834	1834	1834	1834	0
301	20240628	152400	123355549	1834	1834	1834	1834	0
302	20240628	152300	123355549	1834	1834	1834	1834	0
303	20240628	152200	123355549	1834	1834	1834	1834	0
304	20240628	152100	123355549	1834	1834	1834	1834	0
305	20240628	152000	123355549	1834	1834	1834	1834	0
306	20240628	151900	123355549	1834	1830	1834	1830	272
307	20240628	151800	122856709	1825	1825	1825	1825	0
308	20240628	151700	122856709	1825	1825	1825	1825	0
309	20240628	151600	122856709	1825	1825	1825	1825	372
310	20240628	151500	122177809	1826	1826	1826	1826	0
311	20240628	151400	122177809	1826	1826	1826	1826	0
312	20240628	151300	122177809	1826	1826	1826	1826	500
313	20240628	151200	121264809	1826	1826	1826	1826	0
314	20240628	151100	121264809	1826	1826	1826	1826	8
315	20240628	151000	121250201	1826	1826	1826	1826	1
316	20240628	150900	121248375	1826	1826	1826	1826	0
317	20240628	150800	121248375	1826	1826	1826	1826	0
318	20240628	150700	121248375	1826	1826	1826	1826	0
319	20240628	150600	121248375	1826	1826	1826	1826	0
320	20240628	150500	121248375	1826	1826	1826	1826	6
321	20240628	150400	121237419	1833	1833	1833	1833	0
322	20240628	150300	121237419	1833	1833	1833	1833	0
323	20240628	150200	121237419	1833	1833	1833	1833	1
324	20240628	150100	121235586	1834	1834	1834	1834	0
325	20240628	150000	121235586	1834	1833	1834	1833	31
326	20240628	145900	121178744	1834	1833	1834	1833	664
327	20240628	145800	119960978	1834	1834	1834	1834	10
328	20240628	145700	119942638	1834	1834	1834	1834	0
329	20240628	145600	119942638	1834	1834	1834	1834	2
330	20240628	145500	119938970	1826	1826	1826	1826	0
331	20240628	145400	119938970	1826	1826	1826	1826	0
332	20240628	145300	119938970	1826	1826	1826	1826	0
333	20240628	145200	119938970	1826	1826	1826	1826	185
334	20240628	145100	119601160	1825	1825	1825	1825	0
335	20240628	145000	119601160	1825	1825	1825	1825	0
336	20240628	144900	119601160	1825	1825	1825	1825	0
337	20240628	144800	119601160	1825	1825	1825	1825	0
338	20240628	144700	119601160	1825	1825	1825	1825	0
339	20240628	144600	119601160	1825	1825	1825	1825	0
340	20240628	144500	119601160	1825	1825	1825	1825	0
341	20240628	144400	119601160	1825	1825	1825	1825	7
342	20240628	144300	119588385	1825	1825	1825	1825	0
343	20240628	144200	119588385	1825	1825	1825	1825	0
344	20240628	144100	119588385	1825	1825	1825	1825	0
345	20240628	144000	119588385	1825	1825	1825	1825	0
346	20240628	143900	119588385	1825	1825	1825	1825	0
347	20240628	143800	119588385	1825	1825	1825	1825	0
348	20240628	143700	119588385	1825	1826	1826	1825	512
349	20240628	143600	118653975	1835	1835	1835	1835	0
350	20240628	143500	118653975	1835	1835	1835	1835	0
351	20240628	143400	118653975	1835	1835	1835	1835	0
352	20240628	143300	118653975	1835	1835	1835	1835	0
353	20240628	143200	118653975	1835	1835	1835	1835	45
354	20240628	143100	118571400	1835	1835	1835	1835	52
355	20240628	143000	118475980	1835	1835	1835	1835	0
356	20240628	142900	118475980	1835	1835	1835	1835	0
357	20240628	142800	118475980	1835	1835	1835	1835	0
358	20240628	142700	118475980	1835	1835	1835	1835	0
359	20240628	142600	118475980	1835	1835	1835	1835	0
360	20240628	142500	118475980	1835	1835	1835	1835	0
361	20240628	142400	118475980	1835	1835	1835	1835	0
362	20240628	142300	118475980	1835	1835	1835	1835	0
363	20240628	142200	118475980	1835	1835	1835	1835	0
364	20240628	142100	118475980	1835	1835	1835	1835	0
365	20240628	142000	118475980	1835	1835	1835	1835	0
366	20240628	141900	118475980	1835	1835	1835	1835	0
367	20240628	141800	118475980	1835	1835	1835	1835	0
368	20240628	141700	118475980	1835	1835	1835	1835	0
369	20240628	141600	118475980	1835	1835	1835	1835	0
370	20240628	141500	118475980	1835	1835	1835	1835	0
371	20240628	141400	118475980	1835	1835	1835	1835	0
372	20240628	141300	118475980	1835	1835	1835	1835	0
373	20240628	141200	118475980	1835	1835	1835	1835	5
374	20240628	141100	118466805	1835	1835	1835	1835	1
375	20240628	141000	118464970	1835	1835	1835	1835	0
376	20240628	140900	118464970	1835	1835	1835	1835	0
377	20240628	140800	118464970	1835	1835	1835	1835	0
378	20240628	140700	118464970	1835	1835	1835	1835	1
379	20240628	140600	118463135	1825	1825	1825	1825	0
380	20240628	140500	118463135	1825	1825	1825	1825	0
381	20240628	140400	118463135	1825	1825	1825	1825	0
382	20240628	140300	118463135	1825	1825	1825	1825	0
383	20240628	140200	118463135	1825	1825	1825	1825	0
384	20240628	140100	118463135	1825	1825	1825	1825	1
385	20240628	140000	118461310	1835	1835	1835	1835	0
386	20240628	135900	118461310	1835	1834	1835	1834	33
387	20240628	135800	118400766	1825	1834	1834	1825	202
388	20240628	135700	118032098	1833	1833	1833	1833	96
389	20240628	135600	117856130	1825	1825	1825	1825	30
390	20240628	135500	117801380	1825	1825	1825	1825	0
391	20240628	135400	117801380	1825	1825	1825	1825	0
392	20240628	135300	117801380	1825	1825	1825	1825	0
393	20240628	135200	117801380	1825	1825	1825	1825	0
394	20240628	135100	117801380	1825	1825	1825	1825	0
395	20240628	135000	117801380	1825	1825	1825	1825	0
396	20240628	134900	117801380	1825	1825	1825	1825	0
397	20240628	134800	117801380	1825	1825	1825	1825	340
398	20240628	134700	117180880	1835	1835	1835	1835	0
399	20240628	134600	117180880	1835	1835	1835	1835	2
400	20240628	134500	117177210	1823	1823	1823	1823	0
401	20240628	134400	117177210	1823	1823	1823	1823	0
402	20240628	134300	117177210	1823	1823	1823	1823	0
403	20240628	134200	117177210	1823	1823	1823	1823	30
404	20240628	134100	117122520	1836	1836	1836	1836	0
405	20240628	134000	117122520	1836	1836	1836	1836	0
406	20240628	133900	117122520	1836	1836	1836	1836	0
407	20240628	133800	117122520	1836	1836	1836	1836	1
408	20240628	133700	117120684	1822	1822	1822	1822	0
409	20240628	133600	117120684	1822	1822	1822	1822	0
410	20240628	133500	117120684	1822	1834	1834	1822	25
411	20240628	133400	117075062	1822	1823	1823	1822	103
412	20240628	133300	116887334	1835	1835	1835	1835	0
413	20240628	133200	116887334	1835	1830	1835	1818	3733
414	20240628	133100	110075767	1830	1830	1830	1830	2
415	20240628	133000	110072107	1830	1832	1832	1830	2490
416	20240628	132900	105513951	1833	1833	1833	1833	240
417	20240628	132800	105074031	1834	1836	1836	1834	391
418	20240628	132700	104356815	1837	1837	1837	1837	50
419	20240628	132600	104264965	1844	1844	1844	1844	0
420	20240628	132500	104264965	1844	1844	1844	1844	0
421	20240628	132400	104264965	1844	1844	1844	1844	0
422	20240628	132300	104264965	1844	1844	1844	1844	0
423	20240628	132200	104264965	1844	1844	1844	1844	0
424	20240628	132100	104264965	1844	1845	1845	1844	5
425	20240628	132000	104255743	1845	1845	1845	1845	15
426	20240628	131900	104228068	1845	1845	1845	1845	3
427	20240628	131800	104222533	1845	1839	1845	1839	1000
428	20240628	131700	102378151	1845	1845	1845	1845	0
429	20240628	131600	102378151	1845	1845	1845	1845	0
430	20240628	131500	102378151	1845	1845	1845	1845	0
431	20240628	131400	102378151	1845	1845	1845	1845	0
432	20240628	131300	102378151	1845	1845	1845	1845	0
433	20240628	131200	102378151	1845	1845	1845	1845	0
434	20240628	131100	102378151	1845	1844	1845	1844	11
435	20240628	131000	102357866	1840	1840	1840	1840	1267
436	20240628	130900	100026586	1840	1840	1840	1840	0
437	20240628	130800	100026586	1840	1840	1840	1840	0
438	20240628	130700	100026586	1840	1840	1840	1840	0
439	20240628	130600	100026586	1840	1840	1840	1840	76
440	20240628	130500	99886746	1840	1840	1840	1840	38
441	20240628	130400	99816826	1840	1840	1840	1840	0
442	20240628	130300	99816826	1840	1840	1840	1840	0
443	20240628	130200	99816826	1840	1840	1840	1840	0
444	20240628	130100	99816826	1840	1840	1840	1840	0
445	20240628	130000	99816826	1840	1840	1840	1840	0
446	20240628	125900	99816826	1840	1840	1840	1840	2
447	20240628	125800	99813146	1830	1830	1830	1830	992
448	20240628	125700	97997786	1840	1830	1840	1830	847
449	20240628	125600	96443806	1835	1835	1835	1835	0
450	20240628	125500	96443806	1835	1835	1835	1835	2
451	20240628	125400	96440136	1835	1835	1835	1835	1
452	20240628	125300	96438301	1830	1830	1830	1830	0
453	20240628	125200	96438301	1830	1830	1830	1830	0
454	20240628	125100	96438301	1830	1830	1830	1830	0
455	20240628	125000	96438301	1830	1830	1830	1830	3
456	20240628	124900	96432811	1830	1827	1830	1827	2858
457	20240628	124800	91208943	1827	1826	1827	1826	260
458	20240628	124700	90733943	1827	1827	1827	1827	0
459	20240628	124600	90733943	1827	1827	1827	1827	0
460	20240628	124500	90733943	1827	1827	1827	1827	0
461	20240628	124400	90733943	1827	1827	1827	1827	0
462	20240628	124300	90733943	1827	1827	1827	1827	0
463	20240628	124200	90733943	1827	1827	1827	1827	2000
464	20240628	124100	87079943	1827	1827	1827	1827	0
465	20240628	124000	87079943	1827	1827	1827	1827	0
466	20240628	123900	87079943	1827	1827	1827	1827	0
467	20240628	123800	87079943	1827	1827	1827	1827	0
468	20240628	123700	87079943	1827	1826	1827	1826	232
469	20240628	123600	86656129	1827	1827	1827	1827	0
470	20240628	123500	86656129	1827	1827	1827	1827	0
471	20240628	123400	86656129	1827	1827	1827	1827	6
472	20240628	123300	86645167	1827	1825	1827	1825	106
473	20240628	123200	86451705	1826	1826	1826	1826	0
474	20240628	123100	86451705	1826	1826	1826	1826	438
475	20240628	123000	85651917	1826	1826	1826	1826	0
476	20240628	122900	85651917	1826	1826	1826	1826	0
477	20240628	122800	85651917	1826	1826	1826	1826	4
478	20240628	122700	85644613	1825	1825	1825	1825	96
479	20240628	122600	85469413	1825	1825	1825	1825	0
480	20240628	122500	85469413	1825	1825	1825	1825	0
481	20240628	122400	85469413	1825	1825	1825	1825	0
482	20240628	122300	85469413	1825	1825	1825	1825	0
483	20240628	122200	85469413	1825	1825	1825	1825	0
484	20240628	122100	85469413	1825	1825	1825	1825	0
485	20240628	122000	85469413	1825	1825	1825	1825	0
486	20240628	121900	85469413	1825	1825	1825	1825	0
487	20240628	121800	85469413	1825	1825	1825	1825	2
488	20240628	121700	85465763	1825	1825	1825	1825	2
489	20240628	121600	85462113	1819	1819	1819	1819	0
490	20240628	121500	85462113	1819	1819	1819	1819	0
491	20240628	121400	85462113	1819	1819	1819	1819	50
492	20240628	121300	85371163	1825	1825	1825	1825	0
493	20240628	121200	85371163	1825	1825	1825	1825	0
494	20240628	121100	85371163	1825	1825	1825	1825	0
495	20240628	121000	85371163	1825	1826	1826	1825	512
496	20240628	120900	84436751	1818	1818	1818	1818	0
497	20240628	120800	84436751	1818	1819	1819	1818	376
498	20240628	120700	83752995	1827	1827	1827	1827	0
499	20240628	120600	83752995	1827	1827	1827	1827	0
500	20240628	120500	83752995	1827	1827	1827	1827	0
501	20240628	120400	83752995	1827	1827	1827	1827	0
502	20240628	120300	83752995	1827	1827	1827	1827	0
503	20240628	120200	83752995	1827	1827	1827	1827	0
504	20240628	120100	83752995	1827	1827	1827	1827	0
505	20240628	120000	83752995	1827	1825	1827	1825	1686
506	20240628	115900	80673091	1826	1826	1826	1826	0
507	20240628	115800	80673091	1826	1826	1826	1826	0
508	20240628	115700	80673091	1826	1822	1826	1822	4900
509	20240628	115600	71736924	1817	1817	1817	1817	0
510	20240628	115500	71736924	1817	1817	1817	1817	0
511	20240628	115400	71736924	1817	1817	1817	1817	0
512	20240628	115300	71736924	1817	1818	1818	1817	2200
513	20240628	115200	67739423	1825	1825	1825	1825	0
514	20240628	115100	67739423	1825	1825	1825	1825	0
515	20240628	115000	67739423	1825	1825	1825	1825	0
516	20240628	114900	67739423	1825	1824	1825	1824	3
517	20240628	114800	67733949	1823	1823	1823	1823	0
518	20240628	114700	67733949	1823	1823	1823	1823	0
519	20240628	114600	67733949	1823	1817	1823	1817	1439
520	20240628	114500	65111978	1824	1824	1824	1824	0
521	20240628	114400	65111978	1824	1824	1824	1824	0
522	20240628	114300	65111978	1824	1824	1824	1824	37
523	20240628	114200	65044490	1825	1825	1825	1825	0
524	20240628	114100	65044490	1825	1825	1825	1825	0
525	20240628	114000	65044490	1825	1825	1825	1825	0
526	20240628	113900	65044490	1825	1825	1825	1825	0
527	20240628	113800	65044490	1825	1825	1825	1825	0
528	20240628	113700	65044490	1825	1825	1825	1825	0
529	20240628	113600	65044490	1825	1825	1825	1825	30
530	20240628	113500	64989740	1825	1825	1825	1825	50
531	20240628	113400	64898490	1825	1825	1825	1825	0
532	20240628	113300	64898490	1825	1825	1825	1825	0
533	20240628	113200	64898490	1825	1825	1825	1825	0
534	20240628	113100	64898490	1825	1825	1825	1825	0
535	20240628	113000	64898490	1825	1825	1825	1825	0
536	20240628	112900	64898490	1825	1825	1825	1825	0
537	20240628	112800	64898490	1825	1825	1825	1825	0
538	20240628	112700	64898490	1825	1825	1825	1825	0
539	20240628	112600	64898490	1825	1819	1825	1819	529
540	20240628	112500	63935692	1817	1817	1817	1817	0
541	20240628	112400	63935692	1817	1817	1817	1817	170
542	20240628	112300	63626802	1817	1817	1817	1817	0
543	20240628	112200	63626802	1817	1817	1817	1817	0
544	20240628	112100	63626802	1817	1817	1817	1817	0
545	20240628	112000	63626802	1817	1817	1817	1817	27
546	20240628	111900	63577743	1817	1817	1817	1817	0
547	20240628	111800	63577743	1817	1817	1817	1817	0
548	20240628	111700	63577743	1817	1817	1817	1817	2
549	20240628	111600	63574109	1817	1817	1817	1817	0
550	20240628	111500	63574109	1817	1817	1817	1817	0
551	20240628	111400	63574109	1817	1817	1817	1817	0
552	20240628	111300	63574109	1817	1817	1817	1817	0
553	20240628	111200	63574109	1817	1817	1817	1817	0
554	20240628	111100	63574109	1817	1817	1817	1817	1
555	20240628	111000	63572292	1816	1816	1816	1816	21
556	20240628	110900	63534156	1816	1816	1816	1816	0
557	20240628	110800	63534156	1816	1816	1816	1816	0
558	20240628	110700	63534156	1816	1816	1816	1816	1
559	20240628	110600	63532340	1813	1813	1813	1813	0
560	20240628	110500	63532340	1813	1813	1813	1813	0
561	20240628	110400	63532340	1813	1813	1813	1813	0
562	20240628	110300	63532340	1813	1813	1813	1813	0
563	20240628	110200	63532340	1813	1814	1814	1813	1918
564	20240628	110100	60053710	1814	1814	1814	1814	0
565	20240628	110000	60053710	1814	1814	1814	1814	500
566	20240628	105900	59146710	1814	1814	1814	1814	0
567	20240628	105800	59146710	1814	1815	1815	1814	1182
568	20240628	105700	57002017	1814	1814	1814	1814	0
569	20240628	105600	57002017	1814	1814	1814	1814	0
570	20240628	105500	57002017	1814	1814	1814	1814	0
571	20240628	105400	57002017	1814	1814	1814	1814	0
572	20240628	105300	57002017	1814	1815	1815	1814	1448
573	20240628	105200	54375230	1816	1816	1816	1816	0
574	20240628	105100	54375230	1816	1816	1816	1814	1081
575	20240628	105000	52414003	1816	1817	1817	1816	26
576	20240628	104900	52366786	1814	1814	1814	1814	0
577	20240628	104800	52366786	1814	1814	1814	1814	0
578	20240628	104700	52366786	1814	1814	1814	1814	0
579	20240628	104600	52366786	1814	1815	1815	1814	1287
580	20240628	104500	50031620	1814	1814	1814	1814	0
581	20240628	104400	50031620	1814	1814	1814	1814	0
582	20240628	104300	50031620	1814	1814	1814	1814	0
583	20240628	104200	50031620	1814	1814	1814	1814	106
584	20240628	104100	49839336	1814	1814	1814	1814	0
585	20240628	104000	49839336	1814	1814	1814	1814	1006
586	20240628	103900	48014452	1813	1813	1813	1813	0
587	20240628	103800	48014452	1813	1813	1813	1813	0
588	20240628	103700	48014452	1813	1813	1813	1813	0
589	20240628	103600	48014452	1813	1813	1813	1813	0
590	20240628	103500	48014452	1813	1813	1813	1813	0
591	20240628	103400	48014452	1813	1813	1813	1813	1009
592	20240628	103300	46185135	1813	1813	1813	1813	0
593	20240628	103200	46185135	1813	1813	1813	1813	0
594	20240628	103100	46185135	1813	1814	1814	1813	300
595	20240628	103000	45641180	1813	1813	1813	1813	0
596	20240628	102900	45641180	1813	1813	1813	1813	0
597	20240628	102800	45641180	1813	1813	1813	1813	200
598	20240628	102700	45278580	1813	1813	1813	1813	0
599	20240628	102600	45278580	1813	1813	1813	1813	0
600	20240628	102500	45278580	1813	1813	1813	1813	450
601	20240628	102400	44462730	1813	1813	1813	1813	0
602	20240628	102300	44462730	1813	1813	1813	1813	0
603	20240628	102200	44462730	1813	1815	1815	1813	1084
604	20240628	102100	42497198	1817	1817	1817	1817	1
605	20240628	102000	42495381	1817	1817	1817	1817	1
606	20240628	101900	42493564	1813	1813	1813	1813	0
607	20240628	101800	42493564	1813	1814	1814	1813	781
608	20240628	101700	41077609	1813	1813	1813	1813	392
609	20240628	101600	40366913	1817	1816	1817	1816	138
610	20240628	101500	40116170	1812	1812	1812	1812	0
611	20240628	101400	40116170	1812	1812	1812	1812	0
612	20240628	101300	40116170	1812	1812	1812	1812	243
613	20240628	101200	39675854	1816	1816	1816	1816	17
614	20240628	101100	39644982	1816	1816	1816	1816	0
615	20240628	101000	39644982	1816	1816	1816	1816	384
616	20240628	100900	38947638	1812	1814	1814	1812	2264
617	20240628	100800	34842587	1814	1814	1814	1814	0
618	20240628	100700	34842587	1814	1815	1815	1814	138
619	20240628	100600	34592250	1816	1816	1816	1816	22
620	20240628	100500	34552298	1816	1816	1816	1816	0
621	20240628	100400	34552298	1816	1816	1816	1816	20
622	20240628	100300	34515978	1816	1816	1816	1816	4
623	20240628	100200	34508714	1816	1816	1816	1816	13
624	20240628	100100	34485106	1816	1816	1816	1816	9
625	20240628	100000	34468762	1816	1816	1816	1816	0
626	20240628	095900	34468762	1816	1816	1816	1816	2
627	20240628	095800	34465130	1816	1816	1816	1816	10
628	20240628	095700	34446970	1816	1816	1816	1816	1
629	20240628	095600	34445154	1816	1816	1816	1816	1
630	20240628	095500	34443338	1813	1813	1813	1813	0
631	20240628	095400	34443338	1813	1813	1813	1813	0
632	20240628	095300	34443338	1813	1813	1813	1813	0
633	20240628	095200	34443338	1813	1813	1813	1813	0
634	20240628	095100	34443338	1813	1814	1814	1813	314
635	20240628	095000	33873756	1813	1813	1813	1813	0
636	20240628	094900	33873756	1813	1813	1813	1813	0
637	20240628	094800	33873756	1813	1813	1813	1813	637
638	20240628	094700	32718875	1813	1813	1813	1813	0
639	20240628	094600	32718875	1813	1813	1813	1813	5
640	20240628	094500	32709810	1812	1812	1812	1812	0
641	20240628	094400	32709810	1812	1812	1812	1812	0
642	20240628	094300	32709810	1812	1813	1813	1812	200
643	20240628	094200	32347405	1813	1814	1814	1813	302
644	20240628	094100	31799643	1815	1816	1816	1815	298
645	20240628	094000	31258772	1817	1817	1817	1817	21
646	20240628	093900	31220615	1817	1817	1817	1817	101
647	20240628	093800	31037098	1818	1818	1818	1818	0
648	20240628	093700	31037098	1818	1818	1818	1818	0
649	20240628	093600	31037098	1818	1818	1818	1818	0
650	20240628	093500	31037098	1818	1818	1818	1818	1
651	20240628	093400	31035280	1818	1818	1818	1818	0
652	20240628	093300	31035280	1818	1818	1818	1818	100
653	20240628	093200	30853480	1819	1819	1819	1819	1
654	20240628	093100	30851661	1810	1811	1811	1810	246
655	20240628	093000	30406162	1812	1811	1812	1811	111
656	20240628	092900	30205099	1811	1811	1811	1811	972
657	20240628	092800	28444807	1811	1812	1812	1811	2047
658	20240628	092700	24736637	1811	1814	1814	1811	3531
659	20240628	092600	18339698	1816	1816	1816	1816	0
660	20240628	092500	18339698	1816	1816	1816	1816	0
661	20240628	092400	18339698	1816	1816	1816	1816	0
662	20240628	092300	18339698	1816	1813	1816	1813	114
663	20240628	092200	18133004	1813	1815	1815	1813	2413
664	20240628	092100	13755809	1815	1815	1815	1815	0
665	20240628	092000	13755809	1815	1815	1815	1815	0
666	20240628	091900	13755809	1815	1813	1815	1813	1162
667	20240628	091800	11649099	1814	1813	1814	1813	1122
668	20240628	091700	9614820	1813	1814	1814	1813	365
669	20240628	091600	8953010	1814	1814	1814	1814	3
670	20240628	091500	8947568	1814	1814	1814	1814	1
671	20240628	091400	8945754	1814	1814	1814	1814	838
672	20240628	091300	7425622	1815	1815	1815	1815	40
673	20240628	091200	7353022	1815	1815	1815	1815	0
674	20240628	091100	7353022	1815	1815	1815	1815	0
675	20240628	091000	7353022	1815	1815	1815	1815	300
676	20240628	090900	6808522	1815	1815	1815	1815	730
677	20240628	090800	5483572	1815	1815	1815	1815	540
678	20240628	090700	4503472	1815	1815	1815	1815	370
679	20240628	090600	3831922	1815	1814	1815	1814	187
680	20240628	090500	3492528	1812	1812	1812	1812	0
681	20240628	090400	3492528	1812	1826	1826	1812	206
682	20240628	090300	3118505	1827	1826	1827	1826	516
683	20240628	090200	2175833	1827	1821	1827	1821	3
684	20240628	090100	2170360	1820	1819	1820	1819	985
685	20240628	090000	378145	1818	1818	1819	1818	208