KissMeData/214270/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	204800	76886828	1865	1865	1865	1865	1331
3	20240628	204700	76886828	1865	1865	1865	1865	0
4	20240628	204600	76886828	1865	1865	1865	1865	0
5	20240628	204500	76886828	1865	1865	1865	1865	0
6	20240628	204400	76886828	1865	1865	1865	1865	0
7	20240628	204300	76886828	1865	1865	1865	1865	0
8	20240628	204200	76886828	1865	1865	1865	1865	0
9	20240628	204100	76886828	1865	1865	1865	1865	0
10	20240628	204000	76886828	1865	1865	1865	1865	0
11	20240628	203900	76886828	1865	1865	1865	1865	0
12	20240628	203800	76886828	1865	1865	1865	1865	0
13	20240628	203700	76886828	1865	1865	1865	1865	0
14	20240628	203600	76886828	1865	1865	1865	1865	0
15	20240628	203500	76886828	1865	1865	1865	1865	0
16	20240628	203400	76886828	1865	1865	1865	1865	0
17	20240628	203300	76886828	1865	1865	1865	1865	0
18	20240628	203200	76886828	1865	1865	1865	1865	0
19	20240628	203100	76886828	1865	1865	1865	1865	0
20	20240628	203000	76886828	1865	1865	1865	1865	0
21	20240628	202900	76886828	1865	1865	1865	1865	0
22	20240628	202800	76886828	1865	1865	1865	1865	0
23	20240628	202700	76886828	1865	1865	1865	1865	0
24	20240628	202600	76886828	1865	1865	1865	1865	0
25	20240628	202500	76886828	1865	1865	1865	1865	0
26	20240628	202400	76886828	1865	1865	1865	1865	0
27	20240628	202300	76886828	1865	1865	1865	1865	0
28	20240628	202200	76886828	1865	1865	1865	1865	0
29	20240628	202100	76886828	1865	1865	1865	1865	0
30	20240628	202000	76886828	1865	1865	1865	1865	0
31	20240628	201900	76886828	1865	1865	1865	1865	0
32	20240628	201800	76886828	1865	1865	1865	1865	1331
33	20240628	201700	76886828	1865	1865	1865	1865	0
34	20240628	201600	76886828	1865	1865	1865	1865	0
35	20240628	201500	76886828	1865	1865	1865	1865	0
36	20240628	201400	76886828	1865	1865	1865	1865	0
37	20240628	201300	76886828	1865	1865	1865	1865	0
38	20240628	201200	76886828	1865	1865	1865	1865	0
39	20240628	201100	76886828	1865	1865	1865	1865	0
40	20240628	201000	76886828	1865	1865	1865	1865	0
41	20240628	200900	76886828	1865	1865	1865	1865	0
42	20240628	200800	76886828	1865	1865	1865	1865	0
43	20240628	200700	76886828	1865	1865	1865	1865	0
44	20240628	200600	76886828	1865	1865	1865	1865	0
45	20240628	200500	76886828	1865	1865	1865	1865	0
46	20240628	200400	76886828	1865	1865	1865	1865	0
47	20240628	200300	76886828	1865	1865	1865	1865	0
48	20240628	200200	76886828	1865	1865	1865	1865	0
49	20240628	200100	76886828	1865	1865	1865	1865	0
50	20240628	200000	76886828	1865	1865	1865	1865	0
51	20240628	195900	76886828	1865	1865	1865	1865	0
52	20240628	195800	76886828	1865	1865	1865	1865	0
53	20240628	195700	76886828	1865	1865	1865	1865	0
54	20240628	195600	76886828	1865	1865	1865	1865	0
55	20240628	195500	76886828	1865	1865	1865	1865	0
56	20240628	195400	76886828	1865	1865	1865	1865	0
57	20240628	195300	76886828	1865	1865	1865	1865	0
58	20240628	195200	76886828	1865	1865	1865	1865	0
59	20240628	195100	76886828	1865	1865	1865	1865	0
60	20240628	195000	76886828	1865	1865	1865	1865	0
61	20240628	194900	76886828	1865	1865	1865	1865	0
62	20240628	194800	76886828	1865	1865	1865	1865	1331
63	20240628	194700	76886828	1865	1865	1865	1865	0
64	20240628	194600	76886828	1865	1865	1865	1865	0
65	20240628	194500	76886828	1865	1865	1865	1865	0
66	20240628	194400	76886828	1865	1865	1865	1865	0
67	20240628	194300	76886828	1865	1865	1865	1865	0
68	20240628	194200	76886828	1865	1865	1865	1865	0
69	20240628	194100	76886828	1865	1865	1865	1865	0
70	20240628	194000	76886828	1865	1865	1865	1865	0
71	20240628	193900	76886828	1865	1865	1865	1865	0
72	20240628	193800	76886828	1865	1865	1865	1865	0
73	20240628	193700	76886828	1865	1865	1865	1865	0
74	20240628	193600	76886828	1865	1865	1865	1865	0
75	20240628	193500	76886828	1865	1865	1865	1865	0
76	20240628	193400	76886828	1865	1865	1865	1865	0
77	20240628	193300	76886828	1865	1865	1865	1865	0
78	20240628	193200	76886828	1865	1865	1865	1865	0
79	20240628	193100	76886828	1865	1865	1865	1865	0
80	20240628	193000	76886828	1865	1865	1865	1865	0
81	20240628	192900	76886828	1865	1865	1865	1865	0
82	20240628	192800	76886828	1865	1865	1865	1865	0
83	20240628	192700	76886828	1865	1865	1865	1865	0
84	20240628	192600	76886828	1865	1865	1865	1865	0
85	20240628	192500	76886828	1865	1865	1865	1865	0
86	20240628	192400	76886828	1865	1865	1865	1865	0
87	20240628	192300	76886828	1865	1865	1865	1865	0
88	20240628	192200	76886828	1865	1865	1865	1865	0
89	20240628	192100	76886828	1865	1865	1865	1865	0
90	20240628	192000	76886828	1865	1865	1865	1865	0
91	20240628	191900	76886828	1865	1865	1865	1865	0
92	20240628	191800	76886828	1865	1865	1865	1865	1331
93	20240628	191700	76886828	1865	1865	1865	1865	0
94	20240628	191600	76886828	1865	1865	1865	1865	0
95	20240628	191500	76886828	1865	1865	1865	1865	0
96	20240628	191400	76886828	1865	1865	1865	1865	0
97	20240628	191300	76886828	1865	1865	1865	1865	0
98	20240628	191200	76886828	1865	1865	1865	1865	0
99	20240628	191100	76886828	1865	1865	1865	1865	0
100	20240628	191000	76886828	1865	1865	1865	1865	0
101	20240628	190900	76886828	1865	1865	1865	1865	0
102	20240628	190800	76886828	1865	1865	1865	1865	0
103	20240628	190700	76886828	1865	1865	1865	1865	0
104	20240628	190600	76886828	1865	1865	1865	1865	0
105	20240628	190500	76886828	1865	1865	1865	1865	0
106	20240628	190400	76886828	1865	1865	1865	1865	0
107	20240628	190300	76886828	1865	1865	1865	1865	0
108	20240628	190200	76886828	1865	1865	1865	1865	0
109	20240628	190100	76886828	1865	1865	1865	1865	0
110	20240628	190000	76886828	1865	1865	1865	1865	0
111	20240628	185900	76886828	1865	1865	1865	1865	0
112	20240628	185800	76886828	1865	1865	1865	1865	0
113	20240628	185700	76886828	1865	1865	1865	1865	0
114	20240628	185600	76886828	1865	1865	1865	1865	0
115	20240628	185500	76886828	1865	1865	1865	1865	0
116	20240628	185400	76886828	1865	1865	1865	1865	0
117	20240628	185300	76886828	1865	1865	1865	1865	0
118	20240628	185200	76886828	1865	1865	1865	1865	0
119	20240628	185100	76886828	1865	1865	1865	1865	0
120	20240628	185000	76886828	1865	1865	1865	1865	0
121	20240628	184900	76886828	1865	1865	1865	1865	0
122	20240628	184800	76886828	1865	1865	1865	1865	1331
123	20240628	184700	76886828	1865	1865	1865	1865	0
124	20240628	184600	76886828	1865	1865	1865	1865	0
125	20240628	184500	76886828	1865	1865	1865	1865	0
126	20240628	184400	76886828	1865	1865	1865	1865	0
127	20240628	184300	76886828	1865	1865	1865	1865	0
128	20240628	184200	76886828	1865	1865	1865	1865	0
129	20240628	184100	76886828	1865	1865	1865	1865	0
130	20240628	184000	76886828	1865	1865	1865	1865	0
131	20240628	183900	76886828	1865	1865	1865	1865	0
132	20240628	183800	76886828	1865	1865	1865	1865	0
133	20240628	183700	76886828	1865	1865	1865	1865	0
134	20240628	183600	76886828	1865	1865	1865	1865	0
135	20240628	183500	76886828	1865	1865	1865	1865	0
136	20240628	183400	76886828	1865	1865	1865	1865	0
137	20240628	183300	76886828	1865	1865	1865	1865	0
138	20240628	183200	76886828	1865	1865	1865	1865	0
139	20240628	183100	76886828	1865	1865	1865	1865	0
140	20240628	183000	76886828	1865	1865	1865	1865	0
141	20240628	182900	76886828	1865	1865	1865	1865	0
142	20240628	182800	76886828	1865	1865	1865	1865	0
143	20240628	182700	76886828	1865	1865	1865	1865	0
144	20240628	182600	76886828	1865	1865	1865	1865	0
145	20240628	182500	76886828	1865	1865	1865	1865	0
146	20240628	182400	76886828	1865	1865	1865	1865	0
147	20240628	182300	76886828	1865	1865	1865	1865	0
148	20240628	182200	76886828	1865	1865	1865	1865	0
149	20240628	182100	76886828	1865	1865	1865	1865	0
150	20240628	182000	76886828	1865	1865	1865	1865	0
151	20240628	181900	76886828	1865	1865	1865	1865	0
152	20240628	181800	76886828	1865	1865	1865	1865	1331
153	20240628	181700	76886828	1865	1865	1865	1865	0
154	20240628	181600	76886828	1865	1865	1865	1865	0
155	20240628	181500	76886828	1865	1865	1865	1865	0
156	20240628	181400	76886828	1865	1865	1865	1865	0
157	20240628	181300	76886828	1865	1865	1865	1865	0
158	20240628	181200	76886828	1865	1865	1865	1865	0
159	20240628	181100	76886828	1865	1865	1865	1865	0
160	20240628	181000	76886828	1865	1865	1865	1865	0
161	20240628	180900	76886828	1865	1865	1865	1865	0
162	20240628	180800	76886828	1865	1865	1865	1865	0
163	20240628	180700	76886828	1865	1865	1865	1865	0
164	20240628	180600	76886828	1865	1865	1865	1865	0
165	20240628	180500	76886828	1865	1865	1865	1865	0
166	20240628	180400	76886828	1865	1865	1865	1865	0
167	20240628	180300	76886828	1865	1865	1865	1865	0
168	20240628	180200	76886828	1865	1865	1865	1865	0
169	20240628	180100	76886828	1865	1865	1865	1865	0
170	20240628	180000	76886828	1865	1865	1865	1865	0
171	20240628	175900	76886828	1865	1865	1865	1865	0
172	20240628	175800	76886828	1865	1865	1865	1865	0
173	20240628	175700	76886828	1865	1865	1865	1865	0
174	20240628	175600	76886828	1865	1865	1865	1865	0
175	20240628	175500	76886828	1865	1865	1865	1865	0
176	20240628	175400	76886828	1865	1865	1865	1865	0
177	20240628	175300	76886828	1865	1865	1865	1865	0
178	20240628	175200	76886828	1865	1865	1865	1865	0
179	20240628	175100	76886828	1865	1865	1865	1865	0
180	20240628	175000	76886828	1865	1865	1865	1865	0
181	20240628	174900	76886828	1865	1865	1865	1865	0
182	20240628	174800	76886828	1865	1865	1865	1865	1331
183	20240628	174700	76886828	1865	1865	1865	1865	0
184	20240628	174600	76886828	1865	1865	1865	1865	0
185	20240628	174500	76886828	1865	1865	1865	1865	0
186	20240628	174400	76886828	1865	1865	1865	1865	0
187	20240628	174300	76886828	1865	1865	1865	1865	0
188	20240628	174200	76886828	1865	1865	1865	1865	0
189	20240628	174100	76886828	1865	1865	1865	1865	0
190	20240628	174000	76886828	1865	1865	1865	1865	0
191	20240628	173900	76886828	1865	1865	1865	1865	0
192	20240628	173800	76886828	1865	1865	1865	1865	0
193	20240628	173700	76886828	1865	1865	1865	1865	0
194	20240628	173600	76886828	1865	1865	1865	1865	0
195	20240628	173500	76886828	1865	1865	1865	1865	0
196	20240628	173400	76886828	1865	1865	1865	1865	0
197	20240628	173300	76886828	1865	1865	1865	1865	0
198	20240628	173200	76886828	1865	1865	1865	1865	0
199	20240628	173100	76886828	1865	1865	1865	1865	0
200	20240628	173000	76886828	1865	1865	1865	1865	0
201	20240628	172900	76886828	1865	1865	1865	1865	0
202	20240628	172800	76886828	1865	1865	1865	1865	0
203	20240628	172700	76886828	1865	1865	1865	1865	0
204	20240628	172600	76886828	1865	1865	1865	1865	0
205	20240628	172500	76886828	1865	1865	1865	1865	0
206	20240628	172400	76886828	1865	1865	1865	1865	0
207	20240628	172300	76886828	1865	1865	1865	1865	0
208	20240628	172200	76886828	1865	1865	1865	1865	0
209	20240628	172100	76886828	1865	1865	1865	1865	0
210	20240628	172000	76886828	1865	1865	1865	1865	0
211	20240628	171900	76886828	1865	1865	1865	1865	0
212	20240628	171800	76886828	1865	1865	1865	1865	1331
213	20240628	171700	76886828	1865	1865	1865	1865	0
214	20240628	171600	76886828	1865	1865	1865	1865	0
215	20240628	171500	76886828	1865	1865	1865	1865	0
216	20240628	171400	76886828	1865	1865	1865	1865	0
217	20240628	171300	76886828	1865	1865	1865	1865	0
218	20240628	171200	76886828	1865	1865	1865	1865	0
219	20240628	171100	76886828	1865	1865	1865	1865	0
220	20240628	171000	76886828	1865	1865	1865	1865	0
221	20240628	170900	76886828	1865	1865	1865	1865	0
222	20240628	170800	76886828	1865	1865	1865	1865	0
223	20240628	170700	76886828	1865	1865	1865	1865	0
224	20240628	170600	76886828	1865	1865	1865	1865	0
225	20240628	170500	76886828	1865	1865	1865	1865	0
226	20240628	170400	76886828	1865	1865	1865	1865	0
227	20240628	170300	76886828	1865	1865	1865	1865	0
228	20240628	170200	76886828	1865	1865	1865	1865	0
229	20240628	170100	76886828	1865	1865	1865	1865	0
230	20240628	170000	76886828	1865	1865	1865	1865	0
231	20240628	165900	76886828	1865	1865	1865	1865	0
232	20240628	165800	76886828	1865	1865	1865	1865	0
233	20240628	165700	76886828	1865	1865	1865	1865	0
234	20240628	165600	76886828	1865	1865	1865	1865	0
235	20240628	165500	76886828	1865	1865	1865	1865	0
236	20240628	165400	76886828	1865	1865	1865	1865	0
237	20240628	165300	76886828	1865	1865	1865	1865	0
238	20240628	165200	76886828	1865	1865	1865	1865	0
239	20240628	165100	76886828	1865	1865	1865	1865	0
240	20240628	165000	76886828	1865	1865	1865	1865	0
241	20240628	164900	76886828	1865	1865	1865	1865	0
242	20240628	164800	76886828	1865	1865	1865	1865	1331
243	20240628	164700	76886828	1865	1865	1865	1865	0
244	20240628	164600	76886828	1865	1865	1865	1865	0
245	20240628	164500	76886828	1865	1865	1865	1865	0
246	20240628	164400	76886828	1865	1865	1865	1865	0
247	20240628	164300	76886828	1865	1865	1865	1865	0
248	20240628	164200	76886828	1865	1865	1865	1865	0
249	20240628	164100	76886828	1865	1865	1865	1865	0
250	20240628	164000	76886828	1865	1865	1865	1865	0
251	20240628	163900	76886828	1865	1865	1865	1865	0
252	20240628	163800	76886828	1865	1865	1865	1865	0
253	20240628	163700	76886828	1865	1865	1865	1865	0
254	20240628	163600	76886828	1865	1865	1865	1865	0
255	20240628	163500	76886828	1865	1865	1865	1865	0
256	20240628	163400	76886828	1865	1865	1865	1865	0
257	20240628	163300	76886828	1865	1865	1865	1865	0
258	20240628	163200	76886828	1865	1865	1865	1865	0
259	20240628	163100	76886828	1865	1865	1865	1865	0
260	20240628	163000	76886828	1865	1865	1865	1865	0
261	20240628	162900	76886828	1865	1865	1865	1865	0
262	20240628	162800	76886828	1865	1865	1865	1865	0
263	20240628	162700	76886828	1865	1865	1865	1865	0
264	20240628	162600	76886828	1865	1865	1865	1865	0
265	20240628	162500	76886828	1865	1865	1865	1865	0
266	20240628	162400	76886828	1865	1865	1865	1865	0
267	20240628	162300	76886828	1865	1865	1865	1865	0
268	20240628	162200	76886828	1865	1865	1865	1865	0
269	20240628	162100	76886828	1865	1865	1865	1865	0
270	20240628	162000	76886828	1865	1865	1865	1865	0
271	20240628	161900	76886828	1865	1865	1865	1865	0
272	20240628	161800	76886828	1865	1865	1865	1865	1331
273	20240628	161700	76886828	1865	1865	1865	1865	0
274	20240628	161600	76886828	1865	1865	1865	1865	0
275	20240628	161500	76886828	1865	1865	1865	1865	0
276	20240628	161400	76886828	1865	1865	1865	1865	0
277	20240628	161300	76886828	1865	1865	1865	1865	0
278	20240628	161200	76886828	1865	1865	1865	1865	0
279	20240628	161100	76886828	1865	1865	1865	1865	0
280	20240628	161000	76886828	1865	1865	1865	1865	0
281	20240628	160900	76886828	1865	1865	1865	1865	0
282	20240628	160800	76886828	1865	1865	1865	1865	0
283	20240628	160700	76886828	1865	1865	1865	1865	0
284	20240628	160600	76886828	1865	1865	1865	1865	0
285	20240628	160500	76886828	1865	1865	1865	1865	0
286	20240628	160400	76886828	1865	1865	1865	1865	0
287	20240628	160300	76886828	1865	1865	1865	1865	0
288	20240628	160200	76886828	1865	1865	1865	1865	0
289	20240628	160100	76886828	1865	1865	1865	1865	0
290	20240628	160000	76886828	1865	1865	1865	1865	0
291	20240628	155900	76886828	1865	1865	1865	1865	0
292	20240628	155800	76886828	1865	1865	1865	1865	0
293	20240628	155700	76886828	1865	1865	1865	1865	0
294	20240628	155600	76886828	1865	1865	1865	1865	0
295	20240628	155500	76886828	1865	1865	1865	1865	0
296	20240628	155400	76886828	1865	1865	1865	1865	0
297	20240628	155300	76886828	1865	1865	1865	1865	0
298	20240628	155200	76886828	1865	1865	1865	1865	0
299	20240628	155100	76886828	1865	1865	1865	1865	0
300	20240628	155000	76886828	1865	1865	1865	1865	0
301	20240628	154900	76886828	1865	1865	1865	1865	0
302	20240628	154800	76886828	1865	1865	1865	1865	1331
303	20240628	154700	76886828	1865	1865	1865	1865	0
304	20240628	154600	76886828	1865	1865	1865	1865	0
305	20240628	154500	76886828	1865	1865	1865	1865	0
306	20240628	154400	76886828	1865	1865	1865	1865	0
307	20240628	154300	76886828	1865	1865	1865	1865	0
308	20240628	154200	76886828	1865	1865	1865	1865	0
309	20240628	154100	76886828	1865	1865	1865	1865	0
310	20240628	154000	76886828	1865	1865	1865	1865	0
311	20240628	153900	76886828	1865	1865	1865	1865	0
312	20240628	153800	76886828	1865	1865	1865	1865	0
313	20240628	153700	76886828	1865	1865	1865	1865	0
314	20240628	153600	76886828	1865	1865	1865	1865	0
315	20240628	153500	76886828	1865	1865	1865	1865	0
316	20240628	153400	76886828	1865	1865	1865	1865	0
317	20240628	153300	76886828	1865	1865	1865	1865	0
318	20240628	153200	76886828	1865	1865	1865	1865	0
319	20240628	153100	76886828	1865	1865	1865	1865	0
320	20240628	153000	76886828	1865	1865	1865	1865	1331
321	20240628	152900	74404513	1865	1865	1865	1865	0
322	20240628	152800	74404513	1865	1865	1865	1865	0
323	20240628	152700	74404513	1865	1865	1865	1865	0
324	20240628	152600	74404513	1865	1865	1865	1865	0
325	20240628	152500	74404513	1865	1865	1865	1865	0
326	20240628	152400	74404513	1865	1865	1865	1865	0
327	20240628	152300	74404513	1865	1865	1865	1865	0
328	20240628	152200	74404513	1865	1865	1865	1865	0
329	20240628	152100	74404513	1865	1865	1865	1865	0
330	20240628	152000	74404513	1865	1865	1865	1865	0
331	20240628	151900	74404513	1865	1865	1865	1845	2110
332	20240628	151800	70471159	1865	1865	1865	1865	0
333	20240628	151700	70471159	1865	1863	1865	1863	500
334	20240628	151600	69538846	1865	1854	1865	1854	16
335	20240628	151500	69509165	1855	1855	1855	1855	44
336	20240628	151400	69427545	1865	1865	1865	1865	0
337	20240628	151300	69427545	1865	1865	1865	1865	0
338	20240628	151200	69427545	1865	1865	1865	1865	0
339	20240628	151100	69427545	1865	1865	1865	1865	0
340	20240628	151000	69427545	1865	1852	1865	1852	10
341	20240628	150900	69409012	1866	1866	1866	1866	0
342	20240628	150800	69409012	1866	1866	1866	1866	0
343	20240628	150700	69409012	1866	1866	1866	1866	0
344	20240628	150600	69409012	1866	1866	1866	1866	100
345	20240628	150500	69222412	1867	1867	1867	1867	0
346	20240628	150400	69222412	1867	1867	1867	1867	0
347	20240628	150300	69222412	1867	1867	1867	1867	0
348	20240628	150200	69222412	1867	1867	1867	1867	0
349	20240628	150100	69222412	1867	1867	1867	1867	0
350	20240628	150000	69222412	1867	1867	1867	1867	0
351	20240628	145900	69222412	1867	1868	1868	1867	4
352	20240628	145800	69214943	1867	1854	1867	1850	1876
353	20240628	145700	65726726	1867	1866	1867	1866	506
354	20240628	145600	64782033	1868	1868	1868	1868	0
355	20240628	145500	64782033	1868	1868	1868	1868	0
356	20240628	145400	64782033	1868	1868	1868	1868	0
357	20240628	145300	64782033	1868	1868	1868	1868	0
358	20240628	145200	64782033	1868	1868	1868	1868	0
359	20240628	145100	64782033	1868	1868	1868	1868	0
360	20240628	145000	64782033	1868	1868	1868	1868	0
361	20240628	144900	64782033	1868	1857	1868	1857	1103
362	20240628	144800	62731540	1857	1857	1857	1857	1
363	20240628	144700	62729683	1857	1857	1857	1857	0
364	20240628	144600	62729683	1857	1857	1857	1857	0
365	20240628	144500	62729683	1857	1857	1857	1857	0
366	20240628	144400	62729683	1857	1857	1857	1857	0
367	20240628	144300	62729683	1857	1857	1857	1857	1
368	20240628	144200	62727826	1855	1855	1855	1855	55
369	20240628	144100	62625801	1857	1857	1857	1857	0
370	20240628	144000	62625801	1857	1857	1857	1857	1
371	20240628	143900	62623944	1857	1857	1857	1857	1
372	20240628	143800	62622087	1857	1857	1857	1857	0
373	20240628	143700	62622087	1857	1857	1857	1857	4
374	20240628	143600	62614659	1857	1856	1857	1856	8
375	20240628	143500	62599810	1856	1856	1856	1856	0
376	20240628	143400	62599810	1856	1856	1856	1856	2
377	20240628	143300	62596098	1855	1857	1857	1855	4
378	20240628	143200	62588673	1857	1857	1857	1857	1
379	20240628	143100	62586816	1857	1857	1857	1857	0
380	20240628	143000	62586816	1857	1857	1857	1857	0
381	20240628	142900	62586816	1857	1857	1857	1857	0
382	20240628	142800	62586816	1857	1857	1857	1857	0
383	20240628	142700	62586816	1857	1857	1857	1857	0
384	20240628	142600	62586816	1857	1857	1857	1857	1
385	20240628	142500	62584959	1858	1858	1858	1858	0
386	20240628	142400	62584959	1858	1858	1858	1858	0
387	20240628	142300	62584959	1858	1858	1858	1858	0
388	20240628	142200	62584959	1858	1858	1858	1858	0
389	20240628	142100	62584959	1858	1858	1858	1858	1
390	20240628	142000	62583101	1865	1865	1865	1865	0
391	20240628	141900	62583101	1865	1865	1865	1865	0
392	20240628	141800	62583101	1865	1865	1865	1865	0
393	20240628	141700	62583101	1865	1865	1865	1865	0
394	20240628	141600	62583101	1865	1865	1865	1865	0
395	20240628	141500	62583101	1865	1865	1865	1865	0
396	20240628	141400	62583101	1865	1865	1865	1865	1
397	20240628	141300	62581236	1859	1859	1859	1859	0
398	20240628	141200	62581236	1859	1859	1859	1859	0
399	20240628	141100	62581236	1859	1859	1859	1859	0
400	20240628	141000	62581236	1859	1859	1859	1859	0
401	20240628	140900	62581236	1859	1859	1859	1859	0
402	20240628	140800	62581236	1859	1859	1859	1859	0
403	20240628	140700	62581236	1859	1859	1859	1859	0
404	20240628	140600	62581236	1859	1859	1859	1859	0
405	20240628	140500	62581236	1859	1859	1859	1859	0
406	20240628	140400	62581236	1859	1859	1859	1859	0
407	20240628	140300	62581236	1859	1859	1859	1859	0
408	20240628	140200	62581236	1859	1859	1859	1859	0
409	20240628	140100	62581236	1859	1859	1859	1859	50
410	20240628	140000	62488286	1868	1868	1868	1868	0
411	20240628	135900	62488286	1868	1868	1868	1868	0
412	20240628	135800	62488286	1868	1868	1868	1868	0
413	20240628	135700	62488286	1868	1867	1868	1867	490
414	20240628	135600	61572968	1867	1867	1867	1867	0
415	20240628	135500	61572968	1867	1867	1867	1867	0
416	20240628	135400	61572968	1867	1867	1867	1867	0
417	20240628	135300	61572968	1867	1867	1867	1867	0
418	20240628	135200	61572968	1867	1867	1867	1867	0
419	20240628	135100	61572968	1867	1867	1867	1867	30
420	20240628	135000	61516958	1868	1868	1868	1868	0
421	20240628	134900	61516958	1868	1868	1868	1868	0
422	20240628	134800	61516958	1868	1868	1868	1868	0
423	20240628	134700	61516958	1868	1868	1868	1868	0
424	20240628	134600	61516958	1868	1868	1868	1868	0
425	20240628	134500	61516958	1868	1868	1868	1868	1
426	20240628	134400	61515090	1860	1867	1868	1860	3
427	20240628	134300	61509495	1868	1868	1868	1868	0
428	20240628	134200	61509495	1868	1866	1868	1866	250
429	20240628	134100	61042773	1866	1866	1866	1866	0
430	20240628	134000	61042773	1866	1866	1866	1866	1
431	20240628	133900	61040907	1861	1861	1861	1861	11
432	20240628	133800	61020436	1867	1867	1867	1867	0
433	20240628	133700	61020436	1867	1867	1867	1867	0
434	20240628	133600	61020436	1867	1867	1867	1867	0
435	20240628	133500	61020436	1867	1867	1867	1867	0
436	20240628	133400	61020436	1867	1867	1867	1867	0
437	20240628	133300	61020436	1867	1867	1867	1867	0
438	20240628	133200	61020436	1867	1867	1867	1867	0
439	20240628	133100	61020436	1867	1867	1867	1867	0
440	20240628	133000	61020436	1867	1867	1867	1867	0
441	20240628	132900	61020436	1867	1867	1867	1867	0
442	20240628	132800	61020436	1867	1867	1867	1867	0
443	20240628	132700	61020436	1867	1867	1867	1867	0
444	20240628	132600	61020436	1867	1867	1867	1867	0
445	20240628	132500	61020436	1867	1867	1867	1867	0
446	20240628	132400	61020436	1867	1867	1867	1867	0
447	20240628	132300	61020436	1867	1867	1867	1867	0
448	20240628	132200	61020436	1867	1867	1867	1867	0
449	20240628	132100	61020436	1867	1867	1867	1867	1000
450	20240628	132000	59153436	1867	1867	1867	1867	0
451	20240628	131900	59153436	1867	1867	1867	1867	0
452	20240628	131800	59153436	1867	1865	1867	1865	500
453	20240628	131700	58220027	1865	1865	1865	1865	10
454	20240628	131600	58201377	1865	1865	1865	1865	45
455	20240628	131500	58117452	1848	1848	1848	1848	100
456	20240628	131400	57932652	1866	1866	1866	1866	0
457	20240628	131300	57932652	1866	1866	1866	1866	0
458	20240628	131200	57932652	1866	1866	1866	1866	0
459	20240628	131100	57932652	1866	1866	1866	1866	0
460	20240628	131000	57932652	1866	1866	1866	1866	0
461	20240628	130900	57932652	1866	1866	1866	1866	1
462	20240628	130800	57930786	1847	1845	1847	1845	139
463	20240628	130700	57674293	1845	1852	1852	1845	238
464	20240628	130600	57234673	1867	1867	1867	1867	0
465	20240628	130500	57234673	1867	1867	1867	1867	0
466	20240628	130400	57234673	1867	1867	1867	1867	20
467	20240628	130300	57197333	1867	1867	1867	1867	0
468	20240628	130200	57197333	1867	1867	1867	1867	0
469	20240628	130100	57197333	1867	1867	1867	1867	0
470	20240628	130000	57197333	1867	1867	1867	1867	0
471	20240628	125900	57197333	1867	1867	1867	1867	0
472	20240628	125800	57197333	1867	1867	1867	1867	0
473	20240628	125700	57197333	1867	1867	1867	1867	0
474	20240628	125600	57197333	1867	1866	1867	1866	101
475	20240628	125500	57008866	1850	1855	1855	1850	194
476	20240628	125400	56649341	1867	1867	1867	1867	0
477	20240628	125300	56649341	1867	1867	1867	1867	0
478	20240628	125200	56649341	1867	1867	1867	1867	0
479	20240628	125100	56649341	1867	1867	1867	1867	0
480	20240628	125000	56649341	1867	1866	1867	1866	10
481	20240628	124900	56630680	1867	1867	1867	1867	0
482	20240628	124800	56630680	1867	1867	1867	1867	0
483	20240628	124700	56630680	1867	1867	1867	1867	0
484	20240628	124600	56630680	1867	1866	1867	1866	21
485	20240628	124500	56591493	1867	1867	1867	1867	0
486	20240628	124400	56591493	1867	1866	1867	1866	57
487	20240628	124300	56485130	1866	1856	1866	1856	13
488	20240628	124200	56460992	1856	1867	1867	1856	73
489	20240628	124100	56325394	1867	1867	1867	1867	0
490	20240628	124000	56325394	1867	1867	1867	1867	0
491	20240628	123900	56325394	1867	1867	1867	1867	32
492	20240628	123800	56265650	1867	1867	1867	1867	0
493	20240628	123700	56265650	1867	1867	1867	1867	0
494	20240628	123600	56265650	1867	1867	1867	1867	27
495	20240628	123500	56215241	1867	1867	1867	1867	10
496	20240628	123400	56196571	1867	1867	1867	1867	0
497	20240628	123300	56196571	1867	1867	1867	1867	20
498	20240628	123200	56159231	1867	1867	1867	1867	0
499	20240628	123100	56159231	1867	1867	1867	1867	0
500	20240628	123000	56159231	1867	1867	1867	1867	0
501	20240628	122900	56159231	1867	1867	1867	1867	0
502	20240628	122800	56159231	1867	1867	1867	1867	0
503	20240628	122700	56159231	1867	1867	1867	1867	0
504	20240628	122600	56159231	1867	1867	1867	1867	0
505	20240628	122500	56159231	1867	1867	1867	1867	0
506	20240628	122400	56159231	1867	1867	1867	1867	0
507	20240628	122300	56159231	1867	1867	1867	1867	0
508	20240628	122200	56159231	1867	1867	1867	1867	0
509	20240628	122100	56159231	1867	1867	1867	1867	0
510	20240628	122000	56159231	1867	1867	1867	1867	0
511	20240628	121900	56159231	1867	1867	1867	1867	0
512	20240628	121800	56159231	1867	1867	1867	1867	0
513	20240628	121700	56159231	1867	1867	1867	1867	0
514	20240628	121600	56159231	1867	1867	1867	1867	0
515	20240628	121500	56159231	1867	1867	1867	1867	0
516	20240628	121400	56159231	1867	1867	1867	1867	0
517	20240628	121300	56159231	1867	1867	1867	1867	0
518	20240628	121200	56159231	1867	1866	1867	1866	928
519	20240628	121100	54426827	1868	1868	1868	1868	0
520	20240628	121000	54426827	1868	1868	1868	1868	0
521	20240628	120900	54426827	1868	1868	1868	1868	0
522	20240628	120800	54426827	1868	1868	1868	1868	0
523	20240628	120700	54426827	1868	1868	1868	1868	0
524	20240628	120600	54426827	1868	1868	1868	1868	0
525	20240628	120500	54426827	1868	1868	1868	1868	0
526	20240628	120400	54426827	1868	1868	1868	1868	0
527	20240628	120300	54426827	1868	1868	1868	1868	0
528	20240628	120200	54426827	1868	1868	1868	1868	0
529	20240628	120100	54426827	1868	1868	1868	1868	1
530	20240628	120000	54424959	1870	1870	1870	1870	0
531	20240628	115900	54424959	1870	1870	1870	1870	0
532	20240628	115800	54424959	1870	1870	1870	1870	0
533	20240628	115700	54424959	1870	1870	1870	1870	0
534	20240628	115600	54424959	1870	1870	1870	1870	0
535	20240628	115500	54424959	1870	1870	1870	1870	0
536	20240628	115400	54424959	1870	1870	1870	1870	0
537	20240628	115300	54424959	1870	1870	1870	1870	0
538	20240628	115200	54424959	1870	1870	1870	1870	1
539	20240628	115100	54423089	1850	1850	1850	1850	75
540	20240628	115000	54284339	1870	1870	1870	1870	0
541	20240628	114900	54284339	1870	1870	1870	1870	0
542	20240628	114800	54284339	1870	1870	1870	1870	4
543	20240628	114700	54276859	1870	1870	1870	1870	0
544	20240628	114600	54276859	1870	1870	1870	1870	1
545	20240628	114500	54274989	1870	1870	1870	1870	0
546	20240628	114400	54274989	1870	1870	1870	1870	0
547	20240628	114300	54274989	1870	1870	1870	1870	0
548	20240628	114200	54274989	1870	1870	1870	1870	0
549	20240628	114100	54274989	1870	1870	1870	1870	0
550	20240628	114000	54274989	1870	1870	1870	1870	0
551	20240628	113900	54274989	1870	1869	1870	1869	2
552	20240628	113800	54271250	1849	1849	1849	1849	1
553	20240628	113700	54269401	1872	1872	1872	1872	9
554	20240628	113600	54252553	1874	1874	1874	1874	0
555	20240628	113500	54252553	1874	1874	1874	1874	6
556	20240628	113400	54241309	1874	1874	1874	1874	0
557	20240628	113300	54241309	1874	1874	1874	1874	0
558	20240628	113200	54241309	1874	1874	1874	1874	0
559	20240628	113100	54241309	1874	1874	1874	1874	0
560	20240628	113000	54241309	1874	1874	1874	1874	0
561	20240628	112900	54241309	1874	1874	1874	1874	0
562	20240628	112800	54241309	1874	1874	1874	1874	1
563	20240628	112700	54239435	1874	1874	1874	1874	0
564	20240628	112600	54239435	1874	1850	1874	1848	1106
565	20240628	112500	52195097	1875	1875	1875	1875	633
566	20240628	112400	51008222	1876	1876	1876	1876	0
567	20240628	112300	51008222	1876	1858	1876	1858	2935
568	20240628	112200	45548398	1859	1859	1859	1859	0
569	20240628	112100	45548398	1859	1859	1859	1859	0
570	20240628	112000	45548398	1859	1859	1859	1859	0
571	20240628	111900	45548398	1859	1859	1859	1859	0
572	20240628	111800	45548398	1859	1859	1859	1859	0
573	20240628	111700	45548398	1859	1858	1859	1858	56
574	20240628	111600	45444349	1859	1859	1859	1859	0
575	20240628	111500	45444349	1859	1859	1859	1859	0
576	20240628	111400	45444349	1859	1859	1859	1859	0
577	20240628	111300	45444349	1859	1859	1859	1859	0
578	20240628	111200	45444349	1859	1859	1859	1859	0
579	20240628	111100	45444349	1859	1859	1859	1859	0
580	20240628	111000	45444349	1859	1843	1859	1843	2
581	20240628	110900	45440647	1860	1860	1860	1860	0
582	20240628	110800	45440647	1860	1859	1860	1859	11
583	20240628	110700	45420197	1859	1859	1859	1859	0
584	20240628	110600	45420197	1859	1859	1859	1859	19
585	20240628	110500	45384876	1859	1844	1859	1844	390
586	20240628	110400	44665411	1844	1844	1844	1844	0
587	20240628	110300	44665411	1844	1844	1844	1844	0
588	20240628	110200	44665411	1844	1844	1844	1844	5
589	20240628	110100	44656191	1845	1845	1845	1845	0
590	20240628	110000	44656191	1845	1845	1845	1845	10
591	20240628	105900	44637741	1845	1846	1846	1845	60
592	20240628	105800	44527040	1845	1850	1851	1845	1009
593	20240628	105700	42660389	1876	1876	1876	1876	0
594	20240628	105600	42660389	1876	1876	1876	1876	0
595	20240628	105500	42660389	1876	1873	1876	1873	1001
596	20240628	105400	40785513	1850	1850	1850	1850	0
597	20240628	105300	40785513	1850	1850	1850	1850	0
598	20240628	105200	40785513	1850	1850	1850	1850	29
599	20240628	105100	40731863	1850	1850	1850	1850	403
600	20240628	105000	39986313	1876	1876	1876	1876	0
601	20240628	104900	39986313	1876	1876	1876	1876	0
602	20240628	104800	39986313	1876	1876	1876	1876	0
603	20240628	104700	39986313	1876	1872	1876	1872	5
604	20240628	104600	39976943	1850	1867	1871	1850	15
605	20240628	104500	39949098	1879	1879	1879	1879	0
606	20240628	104400	39949098	1879	1879	1879	1879	0
607	20240628	104300	39949098	1879	1879	1879	1879	0
608	20240628	104200	39949098	1879	1879	1879	1879	1
609	20240628	104100	39947219	1879	1840	1880	1840	11004
610	20240628	104000	19610682	1840	1840	1840	1840	0
611	20240628	103900	19610682	1840	1840	1840	1840	0
612	20240628	103800	19610682	1840	1840	1840	1840	0
613	20240628	103700	19610682	1840	1840	1840	1840	0
614	20240628	103600	19610682	1840	1840	1840	1840	2
615	20240628	103500	19607002	1840	1840	1840	1840	0
616	20240628	103400	19607002	1840	1839	1840	1839	2
617	20240628	103300	19603323	1840	1840	1840	1840	0
618	20240628	103200	19603323	1840	1840	1840	1840	1
619	20240628	103100	19601483	1832	1832	1832	1832	0
620	20240628	103000	19601483	1832	1833	1833	1832	480
621	20240628	102900	18722073	1842	1842	1842	1842	0
622	20240628	102800	18722073	1842	1842	1842	1842	0
623	20240628	102700	18722073	1842	1842	1842	1842	0
624	20240628	102600	18722073	1842	1842	1842	1842	0
625	20240628	102500	18722073	1842	1842	1842	1842	0
626	20240628	102400	18722073	1842	1842	1842	1842	0
627	20240628	102300	18722073	1842	1842	1842	1842	0
628	20240628	102200	18722073	1842	1842	1842	1842	0
629	20240628	102100	18722073	1842	1842	1842	1842	0
630	20240628	102000	18722073	1842	1842	1842	1842	0
631	20240628	101900	18722073	1842	1842	1842	1842	0
632	20240628	101800	18722073	1842	1842	1842	1842	0
633	20240628	101700	18722073	1842	1842	1842	1842	0
634	20240628	101600	18722073	1842	1842	1842	1842	0
635	20240628	101500	18722073	1842	1842	1842	1842	0
636	20240628	101400	18722073	1842	1842	1842	1842	0
637	20240628	101300	18722073	1842	1842	1842	1842	0
638	20240628	101200	18722073	1842	1842	1842	1842	0
639	20240628	101100	18722073	1842	1842	1842	1842	0
640	20240628	101000	18722073	1842	1842	1842	1842	0
641	20240628	100900	18722073	1842	1842	1842	1842	0
642	20240628	100800	18722073	1842	1842	1842	1842	0
643	20240628	100700	18722073	1842	1842	1842	1842	0
644	20240628	100600	18722073	1842	1842	1842	1842	0
645	20240628	100500	18722073	1842	1842	1842	1842	1
646	20240628	100400	18720231	1845	1845	1845	1845	10
647	20240628	100300	18701781	1833	1833	1833	1833	0
648	20240628	100200	18701781	1833	1845	1845	1833	2
649	20240628	100100	18698103	1833	1833	1833	1833	0
650	20240628	100000	18698103	1833	1833	1833	1833	10
651	20240628	095900	18679773	1845	1845	1845	1845	1
652	20240628	095800	18677928	1845	1845	1845	1845	2
653	20240628	095700	18674238	1843	1843	1843	1843	0
654	20240628	095600	18674238	1843	1845	1845	1843	3
655	20240628	095500	18668706	1846	1848	1849	1846	13
656	20240628	095400	18644684	1848	1847	1848	1847	2
657	20240628	095300	18640989	1831	1831	1831	1831	0
658	20240628	095200	18640989	1831	1844	1849	1831	266
659	20240628	095100	18153314	1847	1847	1847	1847	0
660	20240628	095000	18153314	1847	1847	1847	1847	0
661	20240628	094900	18153314	1847	1847	1847	1847	0
662	20240628	094800	18153314	1847	1847	1847	1847	50
663	20240628	094700	18060964	1849	1849	1849	1849	0
664	20240628	094600	18060964	1849	1849	1849	1849	2
665	20240628	094500	18057266	1831	1842	1842	1831	111
666	20240628	094400	17853900	1849	1849	1849	1849	0
667	20240628	094300	17853900	1849	1849	1849	1849	30
668	20240628	094200	17798430	1850	1850	1850	1850	0
669	20240628	094100	17798430	1850	1850	1850	1850	0
670	20240628	094000	17798430	1850	1850	1850	1850	1
671	20240628	093900	17796580	1848	1842	1848	1842	1002
672	20240628	093800	15947602	1830	1830	1830	1830	0
673	20240628	093700	15947602	1830	1830	1830	1830	0
674	20240628	093600	15947602	1830	1830	1830	1830	0
675	20240628	093500	15947602	1830	1830	1830	1830	0
676	20240628	093400	15947602	1830	1840	1840	1830	2933
677	20240628	093300	10576712	1840	1840	1840	1840	2
678	20240628	093200	10573032	1840	1835	1841	1835	2795
679	20240628	093100	5430632	1830	1830	1830	1830	0
680	20240628	093000	5430632	1830	1830	1830	1830	0
681	20240628	092900	5430632	1830	1830	1830	1830	0
682	20240628	092800	5430632	1830	1830	1830	1830	0
683	20240628	092700	5430632	1830	1830	1830	1830	110
684	20240628	092600	5229332	1830	1830	1830	1830	0
685	20240628	092500	5229332	1830	1830	1830	1830	30
686	20240628	092400	5174432	1830	1830	1830	1830	0
687	20240628	092300	5174432	1830	1830	1830	1830	1
688	20240628	092200	5172602	1839	1839	1839	1839	0
689	20240628	092100	5172602	1839	1839	1839	1839	0
690	20240628	092000	5172602	1839	1839	1839	1839	0
691	20240628	091900	5172602	1839	1839	1839	1839	0
692	20240628	091800	5172602	1839	1839	1839	1839	0
693	20240628	091700	5172602	1839	1839	1839	1839	0
694	20240628	091600	5172602	1839	1839	1839	1839	0
695	20240628	091500	5172602	1839	1839	1839	1839	0
696	20240628	091400	5172602	1839	1839	1839	1839	0
697	20240628	091300	5172602	1839	1839	1839	1839	0
698	20240628	091200	5172602	1839	1839	1839	1839	0
699	20240628	091100	5172602	1839	1839	1839	1839	0
700	20240628	091000	5172602	1839	1823	1839	1823	6
701	20240628	090900	5161648	1822	1825	1825	1822	43
702	20240628	090800	5083237	1840	1840	1840	1840	0
703	20240628	090700	5083237	1840	1840	1840	1840	0
704	20240628	090600	5083237	1840	1819	1840	1816	613
705	20240628	090500	3958720	1840	1840	1840	1840	2
706	20240628	090400	3955040	1841	1841	1841	1841	0
707	20240628	090300	3955040	1841	1841	1841	1841	1
708	20240628	090200	3953199	1811	1828	1843	1811	15
709	20240628	090100	3925905	1832	1830	1832	1804	367
710	20240628	090000	3261720	1830	1808	1830	1808	1804