KissMeData/258610/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	210300	21950140	1880	1880	1880	1880	1221
3	20240628	210200	21950140	1880	1880	1880	1880	0
4	20240628	210100	21950140	1880	1880	1880	1880	0
5	20240628	210000	21950140	1880	1880	1880	1880	0
6	20240628	205900	21950140	1880	1880	1880	1880	0
7	20240628	205800	21950140	1880	1880	1880	1880	0
8	20240628	205700	21950140	1880	1880	1880	1880	0
9	20240628	205600	21950140	1880	1880	1880	1880	0
10	20240628	205500	21950140	1880	1880	1880	1880	0
11	20240628	205400	21950140	1880	1880	1880	1880	0
12	20240628	205300	21950140	1880	1880	1880	1880	0
13	20240628	205200	21950140	1880	1880	1880	1880	0
14	20240628	205100	21950140	1880	1880	1880	1880	0
15	20240628	205000	21950140	1880	1880	1880	1880	0
16	20240628	204900	21950140	1880	1880	1880	1880	0
17	20240628	204800	21950140	1880	1880	1880	1880	0
18	20240628	204700	21950140	1880	1880	1880	1880	0
19	20240628	204600	21950140	1880	1880	1880	1880	0
20	20240628	204500	21950140	1880	1880	1880	1880	0
21	20240628	204400	21950140	1880	1880	1880	1880	0
22	20240628	204300	21950140	1880	1880	1880	1880	0
23	20240628	204200	21950140	1880	1880	1880	1880	0
24	20240628	204100	21950140	1880	1880	1880	1880	0
25	20240628	204000	21950140	1880	1880	1880	1880	0
26	20240628	203900	21950140	1880	1880	1880	1880	0
27	20240628	203800	21950140	1880	1880	1880	1880	0
28	20240628	203700	21950140	1880	1880	1880	1880	0
29	20240628	203600	21950140	1880	1880	1880	1880	0
30	20240628	203500	21950140	1880	1880	1880	1880	0
31	20240628	203400	21950140	1880	1880	1880	1880	0
32	20240628	203300	21950140	1880	1880	1880	1880	1221
33	20240628	203200	21950140	1880	1880	1880	1880	0
34	20240628	203100	21950140	1880	1880	1880	1880	0
35	20240628	203000	21950140	1880	1880	1880	1880	0
36	20240628	202900	21950140	1880	1880	1880	1880	0
37	20240628	202800	21950140	1880	1880	1880	1880	0
38	20240628	202700	21950140	1880	1880	1880	1880	0
39	20240628	202600	21950140	1880	1880	1880	1880	0
40	20240628	202500	21950140	1880	1880	1880	1880	0
41	20240628	202400	21950140	1880	1880	1880	1880	0
42	20240628	202300	21950140	1880	1880	1880	1880	0
43	20240628	202200	21950140	1880	1880	1880	1880	0
44	20240628	202100	21950140	1880	1880	1880	1880	0
45	20240628	202000	21950140	1880	1880	1880	1880	0
46	20240628	201900	21950140	1880	1880	1880	1880	0
47	20240628	201800	21950140	1880	1880	1880	1880	0
48	20240628	201700	21950140	1880	1880	1880	1880	0
49	20240628	201600	21950140	1880	1880	1880	1880	0
50	20240628	201500	21950140	1880	1880	1880	1880	0
51	20240628	201400	21950140	1880	1880	1880	1880	0
52	20240628	201300	21950140	1880	1880	1880	1880	0
53	20240628	201200	21950140	1880	1880	1880	1880	0
54	20240628	201100	21950140	1880	1880	1880	1880	0
55	20240628	201000	21950140	1880	1880	1880	1880	0
56	20240628	200900	21950140	1880	1880	1880	1880	0
57	20240628	200800	21950140	1880	1880	1880	1880	0
58	20240628	200700	21950140	1880	1880	1880	1880	0
59	20240628	200600	21950140	1880	1880	1880	1880	0
60	20240628	200500	21950140	1880	1880	1880	1880	0
61	20240628	200400	21950140	1880	1880	1880	1880	0
62	20240628	200300	21950140	1880	1880	1880	1880	1221
63	20240628	200200	21950140	1880	1880	1880	1880	0
64	20240628	200100	21950140	1880	1880	1880	1880	0
65	20240628	200000	21950140	1880	1880	1880	1880	0
66	20240628	195900	21950140	1880	1880	1880	1880	0
67	20240628	195800	21950140	1880	1880	1880	1880	0
68	20240628	195700	21950140	1880	1880	1880	1880	0
69	20240628	195600	21950140	1880	1880	1880	1880	0
70	20240628	195500	21950140	1880	1880	1880	1880	0
71	20240628	195400	21950140	1880	1880	1880	1880	0
72	20240628	195300	21950140	1880	1880	1880	1880	0
73	20240628	195200	21950140	1880	1880	1880	1880	0
74	20240628	195100	21950140	1880	1880	1880	1880	0
75	20240628	195000	21950140	1880	1880	1880	1880	0
76	20240628	194900	21950140	1880	1880	1880	1880	0
77	20240628	194800	21950140	1880	1880	1880	1880	0
78	20240628	194700	21950140	1880	1880	1880	1880	0
79	20240628	194600	21950140	1880	1880	1880	1880	0
80	20240628	194500	21950140	1880	1880	1880	1880	0
81	20240628	194400	21950140	1880	1880	1880	1880	0
82	20240628	194300	21950140	1880	1880	1880	1880	0
83	20240628	194200	21950140	1880	1880	1880	1880	0
84	20240628	194100	21950140	1880	1880	1880	1880	0
85	20240628	194000	21950140	1880	1880	1880	1880	0
86	20240628	193900	21950140	1880	1880	1880	1880	0
87	20240628	193800	21950140	1880	1880	1880	1880	0
88	20240628	193700	21950140	1880	1880	1880	1880	0
89	20240628	193600	21950140	1880	1880	1880	1880	0
90	20240628	193500	21950140	1880	1880	1880	1880	0
91	20240628	193400	21950140	1880	1880	1880	1880	0
92	20240628	193300	21950140	1880	1880	1880	1880	1221
93	20240628	193200	21950140	1880	1880	1880	1880	0
94	20240628	193100	21950140	1880	1880	1880	1880	0
95	20240628	193000	21950140	1880	1880	1880	1880	0
96	20240628	192900	21950140	1880	1880	1880	1880	0
97	20240628	192800	21950140	1880	1880	1880	1880	0
98	20240628	192700	21950140	1880	1880	1880	1880	0
99	20240628	192600	21950140	1880	1880	1880	1880	0
100	20240628	192500	21950140	1880	1880	1880	1880	0
101	20240628	192400	21950140	1880	1880	1880	1880	0
102	20240628	192300	21950140	1880	1880	1880	1880	0
103	20240628	192200	21950140	1880	1880	1880	1880	0
104	20240628	192100	21950140	1880	1880	1880	1880	0
105	20240628	192000	21950140	1880	1880	1880	1880	0
106	20240628	191900	21950140	1880	1880	1880	1880	0
107	20240628	191800	21950140	1880	1880	1880	1880	0
108	20240628	191700	21950140	1880	1880	1880	1880	0
109	20240628	191600	21950140	1880	1880	1880	1880	0
110	20240628	191500	21950140	1880	1880	1880	1880	0
111	20240628	191400	21950140	1880	1880	1880	1880	0
112	20240628	191300	21950140	1880	1880	1880	1880	0
113	20240628	191200	21950140	1880	1880	1880	1880	0
114	20240628	191100	21950140	1880	1880	1880	1880	0
115	20240628	191000	21950140	1880	1880	1880	1880	0
116	20240628	190900	21950140	1880	1880	1880	1880	0
117	20240628	190800	21950140	1880	1880	1880	1880	0
118	20240628	190700	21950140	1880	1880	1880	1880	0
119	20240628	190600	21950140	1880	1880	1880	1880	0
120	20240628	190500	21950140	1880	1880	1880	1880	0
121	20240628	190400	21950140	1880	1880	1880	1880	0
122	20240628	190300	21950140	1880	1880	1880	1880	1221
123	20240628	190200	21950140	1880	1880	1880	1880	0
124	20240628	190100	21950140	1880	1880	1880	1880	0
125	20240628	190000	21950140	1880	1880	1880	1880	0
126	20240628	185900	21950140	1880	1880	1880	1880	0
127	20240628	185800	21950140	1880	1880	1880	1880	0
128	20240628	185700	21950140	1880	1880	1880	1880	0
129	20240628	185600	21950140	1880	1880	1880	1880	0
130	20240628	185500	21950140	1880	1880	1880	1880	0
131	20240628	185400	21950140	1880	1880	1880	1880	0
132	20240628	185300	21950140	1880	1880	1880	1880	0
133	20240628	185200	21950140	1880	1880	1880	1880	0
134	20240628	185100	21950140	1880	1880	1880	1880	0
135	20240628	185000	21950140	1880	1880	1880	1880	0
136	20240628	184900	21950140	1880	1880	1880	1880	0
137	20240628	184800	21950140	1880	1880	1880	1880	0
138	20240628	184700	21950140	1880	1880	1880	1880	0
139	20240628	184600	21950140	1880	1880	1880	1880	0
140	20240628	184500	21950140	1880	1880	1880	1880	0
141	20240628	184400	21950140	1880	1880	1880	1880	0
142	20240628	184300	21950140	1880	1880	1880	1880	0
143	20240628	184200	21950140	1880	1880	1880	1880	0
144	20240628	184100	21950140	1880	1880	1880	1880	0
145	20240628	184000	21950140	1880	1880	1880	1880	0
146	20240628	183900	21950140	1880	1880	1880	1880	0
147	20240628	183800	21950140	1880	1880	1880	1880	0
148	20240628	183700	21950140	1880	1880	1880	1880	0
149	20240628	183600	21950140	1880	1880	1880	1880	0
150	20240628	183500	21950140	1880	1880	1880	1880	0
151	20240628	183400	21950140	1880	1880	1880	1880	0
152	20240628	183300	21950140	1880	1880	1880	1880	1221
153	20240628	183200	21950140	1880	1880	1880	1880	0
154	20240628	183100	21950140	1880	1880	1880	1880	0
155	20240628	183000	21950140	1880	1880	1880	1880	0
156	20240628	182900	21950140	1880	1880	1880	1880	0
157	20240628	182800	21950140	1880	1880	1880	1880	0
158	20240628	182700	21950140	1880	1880	1880	1880	0
159	20240628	182600	21950140	1880	1880	1880	1880	0
160	20240628	182500	21950140	1880	1880	1880	1880	0
161	20240628	182400	21950140	1880	1880	1880	1880	0
162	20240628	182300	21950140	1880	1880	1880	1880	0
163	20240628	182200	21950140	1880	1880	1880	1880	0
164	20240628	182100	21950140	1880	1880	1880	1880	0
165	20240628	182000	21950140	1880	1880	1880	1880	0
166	20240628	181900	21950140	1880	1880	1880	1880	0
167	20240628	181800	21950140	1880	1880	1880	1880	0
168	20240628	181700	21950140	1880	1880	1880	1880	0
169	20240628	181600	21950140	1880	1880	1880	1880	0
170	20240628	181500	21950140	1880	1880	1880	1880	0
171	20240628	181400	21950140	1880	1880	1880	1880	0
172	20240628	181300	21950140	1880	1880	1880	1880	0
173	20240628	181200	21950140	1880	1880	1880	1880	0
174	20240628	181100	21950140	1880	1880	1880	1880	0
175	20240628	181000	21950140	1880	1880	1880	1880	0
176	20240628	180900	21950140	1880	1880	1880	1880	0
177	20240628	180800	21950140	1880	1880	1880	1880	0
178	20240628	180700	21950140	1880	1880	1880	1880	0
179	20240628	180600	21950140	1880	1880	1880	1880	0
180	20240628	180500	21950140	1880	1880	1880	1880	0
181	20240628	180400	21950140	1880	1880	1880	1880	0
182	20240628	180300	21950140	1880	1880	1880	1880	1221
183	20240628	180200	21950140	1880	1880	1880	1880	0
184	20240628	180100	21950140	1880	1880	1880	1880	0
185	20240628	180000	21950140	1880	1880	1880	1880	0
186	20240628	175900	21950140	1880	1880	1880	1880	0
187	20240628	175800	21950140	1880	1880	1880	1880	0
188	20240628	175700	21950140	1880	1880	1880	1880	0
189	20240628	175600	21950140	1880	1880	1880	1880	0
190	20240628	175500	21950140	1880	1880	1880	1880	0
191	20240628	175400	21950140	1880	1880	1880	1880	0
192	20240628	175300	21950140	1880	1880	1880	1880	0
193	20240628	175200	21950140	1880	1880	1880	1880	0
194	20240628	175100	21950140	1880	1880	1880	1880	0
195	20240628	175000	21950140	1880	1880	1880	1880	0
196	20240628	174900	21950140	1880	1880	1880	1880	0
197	20240628	174800	21950140	1880	1880	1880	1880	0
198	20240628	174700	21950140	1880	1880	1880	1880	0
199	20240628	174600	21950140	1880	1880	1880	1880	0
200	20240628	174500	21950140	1880	1880	1880	1880	0
201	20240628	174400	21950140	1880	1880	1880	1880	0
202	20240628	174300	21950140	1880	1880	1880	1880	0
203	20240628	174200	21950140	1880	1880	1880	1880	0
204	20240628	174100	21950140	1880	1880	1880	1880	0
205	20240628	174000	21950140	1880	1880	1880	1880	0
206	20240628	173900	21950140	1880	1880	1880	1880	0
207	20240628	173800	21950140	1880	1880	1880	1880	0
208	20240628	173700	21950140	1880	1880	1880	1880	0
209	20240628	173600	21950140	1880	1880	1880	1880	0
210	20240628	173500	21950140	1880	1880	1880	1880	0
211	20240628	173400	21950140	1880	1880	1880	1880	0
212	20240628	173300	21950140	1880	1880	1880	1880	1221
213	20240628	173200	21950140	1880	1880	1880	1880	0
214	20240628	173100	21950140	1880	1880	1880	1880	0
215	20240628	173000	21950140	1880	1880	1880	1880	0
216	20240628	172900	21950140	1880	1880	1880	1880	0
217	20240628	172800	21950140	1880	1880	1880	1880	0
218	20240628	172700	21950140	1880	1880	1880	1880	0
219	20240628	172600	21950140	1880	1880	1880	1880	0
220	20240628	172500	21950140	1880	1880	1880	1880	0
221	20240628	172400	21950140	1880	1880	1880	1880	0
222	20240628	172300	21950140	1880	1880	1880	1880	0
223	20240628	172200	21950140	1880	1880	1880	1880	0
224	20240628	172100	21950140	1880	1880	1880	1880	0
225	20240628	172000	21950140	1880	1880	1880	1880	0
226	20240628	171900	21950140	1880	1880	1880	1880	0
227	20240628	171800	21950140	1880	1880	1880	1880	0
228	20240628	171700	21950140	1880	1880	1880	1880	0
229	20240628	171600	21950140	1880	1880	1880	1880	0
230	20240628	171500	21950140	1880	1880	1880	1880	0
231	20240628	171400	21950140	1880	1880	1880	1880	0
232	20240628	171300	21950140	1880	1880	1880	1880	0
233	20240628	171200	21950140	1880	1880	1880	1880	0
234	20240628	171100	21950140	1880	1880	1880	1880	0
235	20240628	171000	21950140	1880	1880	1880	1880	0
236	20240628	170900	21950140	1880	1880	1880	1880	0
237	20240628	170800	21950140	1880	1880	1880	1880	0
238	20240628	170700	21950140	1880	1880	1880	1880	0
239	20240628	170600	21950140	1880	1880	1880	1880	0
240	20240628	170500	21950140	1880	1880	1880	1880	0
241	20240628	170400	21950140	1880	1880	1880	1880	0
242	20240628	170300	21950140	1880	1880	1880	1880	1221
243	20240628	170200	21950140	1880	1880	1880	1880	0
244	20240628	170100	21950140	1880	1880	1880	1880	0
245	20240628	170000	21950140	1880	1880	1880	1880	0
246	20240628	165900	21950140	1880	1880	1880	1880	0
247	20240628	165800	21950140	1880	1880	1880	1880	0
248	20240628	165700	21950140	1880	1880	1880	1880	0
249	20240628	165600	21950140	1880	1880	1880	1880	0
250	20240628	165500	21950140	1880	1880	1880	1880	0
251	20240628	165400	21950140	1880	1880	1880	1880	0
252	20240628	165300	21950140	1880	1880	1880	1880	0
253	20240628	165200	21950140	1880	1880	1880	1880	0
254	20240628	165100	21950140	1880	1880	1880	1880	0
255	20240628	165000	21950140	1880	1880	1880	1880	0
256	20240628	164900	21950140	1880	1880	1880	1880	0
257	20240628	164800	21950140	1880	1880	1880	1880	0
258	20240628	164700	21950140	1880	1880	1880	1880	0
259	20240628	164600	21950140	1880	1880	1880	1880	0
260	20240628	164500	21950140	1880	1880	1880	1880	0
261	20240628	164400	21950140	1880	1880	1880	1880	0
262	20240628	164300	21950140	1880	1880	1880	1880	0
263	20240628	164200	21950140	1880	1880	1880	1880	0
264	20240628	164100	21950140	1880	1880	1880	1880	0
265	20240628	164000	21950140	1880	1880	1880	1880	0
266	20240628	163900	21950140	1880	1880	1880	1880	0
267	20240628	163800	21950140	1880	1880	1880	1880	0
268	20240628	163700	21950140	1880	1880	1880	1880	0
269	20240628	163600	21950140	1880	1880	1880	1880	0
270	20240628	163500	21950140	1880	1880	1880	1880	0
271	20240628	163400	21950140	1880	1880	1880	1880	0
272	20240628	163300	21950140	1880	1880	1880	1880	1221
273	20240628	163200	21950140	1880	1880	1880	1880	0
274	20240628	163100	21950140	1880	1880	1880	1880	0
275	20240628	163000	21950140	1880	1880	1880	1880	0
276	20240628	162900	21950140	1880	1880	1880	1880	0
277	20240628	162800	21950140	1880	1880	1880	1880	0
278	20240628	162700	21950140	1880	1880	1880	1880	0
279	20240628	162600	21950140	1880	1880	1880	1880	0
280	20240628	162500	21950140	1880	1880	1880	1880	0
281	20240628	162400	21950140	1880	1880	1880	1880	0
282	20240628	162300	21950140	1880	1880	1880	1880	0
283	20240628	162200	21950140	1880	1880	1880	1880	0
284	20240628	162100	21950140	1880	1880	1880	1880	0
285	20240628	162000	21950140	1880	1880	1880	1880	0
286	20240628	161900	21950140	1880	1880	1880	1880	0
287	20240628	161800	21950140	1880	1880	1880	1880	0
288	20240628	161700	21950140	1880	1880	1880	1880	0
289	20240628	161600	21950140	1880	1880	1880	1880	0
290	20240628	161500	21950140	1880	1880	1880	1880	0
291	20240628	161400	21950140	1880	1880	1880	1880	0
292	20240628	161300	21950140	1880	1880	1880	1880	0
293	20240628	161200	21950140	1880	1880	1880	1880	0
294	20240628	161100	21950140	1880	1880	1880	1880	0
295	20240628	161000	21950140	1880	1880	1880	1880	0
296	20240628	160900	21950140	1880	1880	1880	1880	0
297	20240628	160800	21950140	1880	1880	1880	1880	0
298	20240628	160700	21950140	1880	1880	1880	1880	0
299	20240628	160600	21950140	1880	1880	1880	1880	0
300	20240628	160500	21950140	1880	1880	1880	1880	0
301	20240628	160400	21950140	1880	1880	1880	1880	0
302	20240628	160300	21950140	1880	1880	1880	1880	1221
303	20240628	160200	21950140	1880	1880	1880	1880	0
304	20240628	160100	21950140	1880	1880	1880	1880	0
305	20240628	160000	21950140	1880	1880	1880	1880	0
306	20240628	155900	21950140	1880	1880	1880	1880	0
307	20240628	155800	21950140	1880	1880	1880	1880	0
308	20240628	155700	21950140	1880	1880	1880	1880	0
309	20240628	155600	21950140	1880	1880	1880	1880	0
310	20240628	155500	21950140	1880	1880	1880	1880	0
311	20240628	155400	21950140	1880	1880	1880	1880	0
312	20240628	155300	21950140	1880	1880	1880	1880	0
313	20240628	155200	21950140	1880	1880	1880	1880	0
314	20240628	155100	21950140	1880	1880	1880	1880	0
315	20240628	155000	21950140	1880	1880	1880	1880	0
316	20240628	154900	21950140	1880	1880	1880	1880	0
317	20240628	154800	21950140	1880	1880	1880	1880	0
318	20240628	154700	21950140	1880	1880	1880	1880	0
319	20240628	154600	21950140	1880	1880	1880	1880	0
320	20240628	154500	21950140	1880	1880	1880	1880	0
321	20240628	154400	21950140	1880	1880	1880	1880	0
322	20240628	154300	21950140	1880	1880	1880	1880	0
323	20240628	154200	21950140	1880	1880	1880	1880	0
324	20240628	154100	21950140	1880	1880	1880	1880	0
325	20240628	154000	21950140	1880	1880	1880	1880	0
326	20240628	153900	21950140	1880	1880	1880	1880	0
327	20240628	153800	21950140	1880	1880	1880	1880	0
328	20240628	153700	21950140	1880	1880	1880	1880	0
329	20240628	153600	21950140	1880	1880	1880	1880	0
330	20240628	153500	21950140	1880	1880	1880	1880	0
331	20240628	153400	21950140	1880	1880	1880	1880	0
332	20240628	153300	21950140	1880	1880	1880	1880	1221
333	20240628	153200	21950140	1880	1880	1880	1880	0
334	20240628	153100	21950140	1880	1880	1880	1880	0
335	20240628	153000	21950140	1880	1880	1880	1880	1221
336	20240628	152900	19654660	1844	1844	1844	1844	0
337	20240628	152800	19654660	1844	1844	1844	1844	0
338	20240628	152700	19654660	1844	1844	1844	1844	0
339	20240628	152600	19654660	1844	1844	1844	1844	0
340	20240628	152500	19654660	1844	1844	1844	1844	0
341	20240628	152400	19654660	1844	1844	1844	1844	0
342	20240628	152300	19654660	1844	1844	1844	1844	0
343	20240628	152200	19654660	1844	1844	1844	1844	0
344	20240628	152100	19654660	1844	1844	1844	1844	0
345	20240628	152000	19654660	1844	1844	1844	1844	0
346	20240628	151900	19654660	1844	1846	1867	1844	542
347	20240628	151800	18653411	1867	1865	1867	1865	102
348	20240628	151700	18463080	1845	1867	1867	1845	952
349	20240628	151600	16687899	1867	1849	1867	1849	14
350	20240628	151500	16661995	1869	1869	1869	1869	0
351	20240628	151400	16661995	1869	1869	1869	1869	297
352	20240628	151300	16106902	1850	1850	1850	1850	0
353	20240628	151200	16106902	1850	1850	1850	1850	0
354	20240628	151100	16106902	1850	1850	1850	1850	0
355	20240628	151000	16106902	1850	1850	1850	1850	260
356	20240628	150900	15625902	1850	1850	1850	1850	0
357	20240628	150800	15625902	1850	1850	1850	1850	0
358	20240628	150700	15625902	1850	1850	1850	1850	5
359	20240628	150600	15616652	1880	1880	1880	1880	0
360	20240628	150500	15616652	1880	1873	1880	1873	90
361	20240628	150400	15447885	1874	1874	1874	1874	225
362	20240628	150300	15026235	1849	1849	1849	1849	0
363	20240628	150200	15026235	1849	1849	1849	1849	0
364	20240628	150100	15026235	1849	1849	1849	1849	0
365	20240628	150000	15026235	1849	1849	1849	1849	0
366	20240628	145900	15026235	1849	1849	1849	1849	0
367	20240628	145800	15026235	1849	1849	1849	1849	0
368	20240628	145700	15026235	1849	1849	1849	1849	0
369	20240628	145600	15026235	1849	1851	1851	1849	121
370	20240628	145500	14802446	1882	1882	1882	1882	0
371	20240628	145400	14802446	1882	1882	1882	1882	0
372	20240628	145300	14802446	1882	1882	1882	1882	0
373	20240628	145200	14802446	1882	1882	1882	1882	0
374	20240628	145100	14802446	1882	1882	1882	1882	0
375	20240628	145000	14802446	1882	1882	1882	1882	100
376	20240628	144900	14614246	1882	1882	1882	1882	0
377	20240628	144800	14614246	1882	1882	1882	1882	16
378	20240628	144700	14584134	1875	1875	1875	1875	0
379	20240628	144600	14584134	1875	1875	1875	1875	0
380	20240628	144500	14584134	1875	1875	1875	1875	0
381	20240628	144400	14584134	1875	1875	1875	1875	1011
382	20240628	144300	12688509	1875	1875	1875	1875	0
383	20240628	144200	12688509	1875	1875	1875	1875	0
384	20240628	144100	12688509	1875	1875	1875	1875	0
385	20240628	144000	12688509	1875	1875	1875	1875	0
386	20240628	143900	12688509	1875	1875	1875	1875	0
387	20240628	143800	12688509	1875	1875	1875	1875	0
388	20240628	143700	12688509	1875	1875	1875	1875	0
389	20240628	143600	12688509	1875	1875	1875	1875	0
390	20240628	143500	12688509	1875	1875	1875	1875	18
391	20240628	143400	12654759	1875	1875	1875	1875	0
392	20240628	143300	12654759	1875	1875	1875	1875	0
393	20240628	143200	12654759	1875	1875	1875	1875	0
394	20240628	143100	12654759	1875	1875	1875	1875	0
395	20240628	143000	12654759	1875	1875	1875	1875	0
396	20240628	142900	12654759	1875	1875	1875	1875	0
397	20240628	142800	12654759	1875	1875	1875	1875	0
398	20240628	142700	12654759	1875	1875	1875	1875	0
399	20240628	142600	12654759	1875	1875	1875	1875	0
400	20240628	142500	12654759	1875	1875	1875	1875	0
401	20240628	142400	12654759	1875	1875	1875	1875	0
402	20240628	142300	12654759	1875	1875	1875	1875	0
403	20240628	142200	12654759	1875	1875	1875	1875	0
404	20240628	142100	12654759	1875	1875	1875	1875	0
405	20240628	142000	12654759	1875	1875	1875	1875	0
406	20240628	141900	12654759	1875	1875	1875	1875	0
407	20240628	141800	12654759	1875	1875	1875	1875	0
408	20240628	141700	12654759	1875	1875	1875	1875	0
409	20240628	141600	12654759	1875	1875	1875	1875	0
410	20240628	141500	12654759	1875	1875	1875	1875	0
411	20240628	141400	12654759	1875	1875	1875	1875	30
412	20240628	141300	12598509	1875	1875	1875	1875	0
413	20240628	141200	12598509	1875	1875	1875	1875	0
414	20240628	141100	12598509	1875	1875	1875	1875	0
415	20240628	141000	12598509	1875	1875	1875	1875	0
416	20240628	140900	12598509	1875	1875	1875	1875	0
417	20240628	140800	12598509	1875	1875	1875	1875	0
418	20240628	140700	12598509	1875	1875	1875	1875	200
419	20240628	140600	12223509	1883	1883	1883	1883	0
420	20240628	140500	12223509	1883	1883	1883	1883	0
421	20240628	140400	12223509	1883	1883	1883	1883	0
422	20240628	140300	12223509	1883	1883	1883	1883	0
423	20240628	140200	12223509	1883	1883	1883	1883	0
424	20240628	140100	12223509	1883	1883	1883	1883	0
425	20240628	140000	12223509	1883	1883	1883	1883	0
426	20240628	135900	12223509	1883	1883	1883	1883	0
427	20240628	135800	12223509	1883	1883	1883	1883	0
428	20240628	135700	12223509	1883	1883	1883	1883	0
429	20240628	135600	12223509	1883	1883	1883	1883	0
430	20240628	135500	12223509	1883	1883	1883	1883	0
431	20240628	135400	12223509	1883	1883	1883	1883	0
432	20240628	135300	12223509	1883	1883	1883	1883	0
433	20240628	135200	12223509	1883	1883	1883	1883	0
434	20240628	135100	12223509	1883	1883	1883	1883	0
435	20240628	135000	12223509	1883	1883	1883	1883	0
436	20240628	134900	12223509	1883	1883	1883	1883	0
437	20240628	134800	12223509	1883	1883	1883	1883	0
438	20240628	134700	12223509	1883	1883	1883	1883	0
439	20240628	134600	12223509	1883	1883	1883	1883	0
440	20240628	134500	12223509	1883	1883	1883	1883	0
441	20240628	134400	12223509	1883	1883	1883	1883	0
442	20240628	134300	12223509	1883	1883	1883	1883	0
443	20240628	134200	12223509	1883	1883	1883	1883	0
444	20240628	134100	12223509	1883	1883	1883	1883	0
445	20240628	134000	12223509	1883	1883	1883	1883	0
446	20240628	133900	12223509	1883	1883	1883	1883	0
447	20240628	133800	12223509	1883	1883	1883	1883	0
448	20240628	133700	12223509	1883	1883	1883	1883	0
449	20240628	133600	12223509	1883	1883	1883	1883	0
450	20240628	133500	12223509	1883	1883	1883	1883	0
451	20240628	133400	12223509	1883	1883	1883	1883	0
452	20240628	133300	12223509	1883	1883	1883	1883	0
453	20240628	133200	12223509	1883	1883	1883	1883	0
454	20240628	133100	12223509	1883	1883	1883	1883	0
455	20240628	133000	12223509	1883	1883	1883	1883	0
456	20240628	132900	12223509	1883	1883	1883	1883	0
457	20240628	132800	12223509	1883	1883	1883	1883	0
458	20240628	132700	12223509	1883	1883	1883	1883	0
459	20240628	132600	12223509	1883	1883	1883	1883	0
460	20240628	132500	12223509	1883	1883	1883	1883	0
461	20240628	132400	12223509	1883	1883	1883	1883	0
462	20240628	132300	12223509	1883	1883	1883	1883	0
463	20240628	132200	12223509	1883	1883	1883	1883	0
464	20240628	132100	12223509	1883	1883	1883	1883	1
465	20240628	132000	12221626	1848	1848	1848	1848	0
466	20240628	131900	12221626	1848	1848	1848	1848	0
467	20240628	131800	12221626	1848	1848	1848	1848	0
468	20240628	131700	12221626	1848	1848	1848	1848	0
469	20240628	131600	12221626	1848	1848	1848	1848	1
470	20240628	131500	12219778	1883	1883	1883	1883	0
471	20240628	131400	12219778	1883	1883	1883	1883	0
472	20240628	131300	12219778	1883	1883	1883	1883	0
473	20240628	131200	12219778	1883	1883	1883	1883	0
474	20240628	131100	12219778	1883	1883	1883	1883	0
475	20240628	131000	12219778	1883	1883	1883	1883	0
476	20240628	130900	12219778	1883	1883	1883	1883	0
477	20240628	130800	12219778	1883	1883	1883	1883	0
478	20240628	130700	12219778	1883	1883	1883	1883	0
479	20240628	130600	12219778	1883	1883	1883	1883	0
480	20240628	130500	12219778	1883	1883	1883	1883	0
481	20240628	130400	12219778	1883	1883	1883	1883	0
482	20240628	130300	12219778	1883	1883	1883	1883	0
483	20240628	130200	12219778	1883	1883	1883	1883	0
484	20240628	130100	12219778	1883	1883	1883	1883	0
485	20240628	130000	12219778	1883	1883	1883	1883	0
486	20240628	125900	12219778	1883	1883	1883	1883	0
487	20240628	125800	12219778	1883	1883	1883	1883	0
488	20240628	125700	12219778	1883	1883	1883	1883	0
489	20240628	125600	12219778	1883	1883	1883	1883	0
490	20240628	125500	12219778	1883	1883	1883	1883	0
491	20240628	125400	12219778	1883	1883	1883	1883	0
492	20240628	125300	12219778	1883	1883	1883	1883	0
493	20240628	125200	12219778	1883	1883	1883	1883	0
494	20240628	125100	12219778	1883	1883	1883	1883	0
495	20240628	125000	12219778	1883	1883	1883	1883	0
496	20240628	124900	12219778	1883	1883	1883	1883	0
497	20240628	124800	12219778	1883	1883	1883	1883	0
498	20240628	124700	12219778	1883	1883	1883	1883	20
499	20240628	124600	12182118	1884	1884	1884	1884	0
500	20240628	124500	12182118	1884	1884	1884	1884	0
501	20240628	124400	12182118	1884	1884	1884	1884	0
502	20240628	124300	12182118	1884	1884	1884	1884	0
503	20240628	124200	12182118	1884	1884	1884	1884	0
504	20240628	124100	12182118	1884	1884	1884	1884	0
505	20240628	124000	12182118	1884	1884	1884	1884	0
506	20240628	123900	12182118	1884	1884	1884	1884	0
507	20240628	123800	12182118	1884	1884	1884	1884	0
508	20240628	123700	12182118	1884	1884	1884	1884	0
509	20240628	123600	12182118	1884	1884	1884	1884	0
510	20240628	123500	12182118	1884	1884	1884	1884	0
511	20240628	123400	12182118	1884	1884	1884	1884	0
512	20240628	123300	12182118	1884	1884	1884	1884	0
513	20240628	123200	12182118	1884	1884	1884	1884	0
514	20240628	123100	12182118	1884	1884	1884	1884	0
515	20240628	123000	12182118	1884	1884	1884	1884	0
516	20240628	122900	12182118	1884	1884	1884	1884	0
517	20240628	122800	12182118	1884	1884	1884	1884	0
518	20240628	122700	12182118	1884	1884	1884	1884	0
519	20240628	122600	12182118	1884	1884	1884	1884	0
520	20240628	122500	12182118	1884	1884	1884	1884	0
521	20240628	122400	12182118	1884	1884	1884	1884	0
522	20240628	122300	12182118	1884	1884	1884	1884	0
523	20240628	122200	12182118	1884	1884	1884	1884	0
524	20240628	122100	12182118	1884	1884	1884	1884	0
525	20240628	122000	12182118	1884	1884	1884	1884	0
526	20240628	121900	12182118	1884	1884	1884	1884	0
527	20240628	121800	12182118	1884	1884	1884	1884	0
528	20240628	121700	12182118	1884	1884	1884	1884	0
529	20240628	121600	12182118	1884	1884	1884	1884	0
530	20240628	121500	12182118	1884	1884	1884	1884	0
531	20240628	121400	12182118	1884	1884	1884	1884	0
532	20240628	121300	12182118	1884	1884	1884	1884	0
533	20240628	121200	12182118	1884	1884	1884	1884	1
534	20240628	121100	12180234	1888	1888	1888	1888	0
535	20240628	121000	12180234	1888	1888	1888	1888	0
536	20240628	120900	12180234	1888	1888	1888	1888	0
537	20240628	120800	12180234	1888	1888	1888	1888	0
538	20240628	120700	12180234	1888	1888	1888	1888	0
539	20240628	120600	12180234	1888	1888	1888	1888	0
540	20240628	120500	12180234	1888	1888	1888	1888	0
541	20240628	120400	12180234	1888	1888	1888	1888	1
542	20240628	120300	12178346	1844	1844	1844	1844	15
543	20240628	120200	12150686	1888	1888	1888	1888	0
544	20240628	120100	12150686	1888	1888	1888	1888	0
545	20240628	120000	12150686	1888	1888	1888	1888	0
546	20240628	115900	12150686	1888	1888	1888	1888	0
547	20240628	115800	12150686	1888	1888	1888	1888	0
548	20240628	115700	12150686	1888	1888	1888	1888	0
549	20240628	115600	12150686	1888	1888	1888	1888	0
550	20240628	115500	12150686	1888	1888	1888	1888	0
551	20240628	115400	12150686	1888	1888	1888	1888	0
552	20240628	115300	12150686	1888	1888	1888	1888	0
553	20240628	115200	12150686	1888	1888	1888	1888	0
554	20240628	115100	12150686	1888	1888	1888	1888	0
555	20240628	115000	12150686	1888	1888	1888	1888	0
556	20240628	114900	12150686	1888	1888	1888	1888	0
557	20240628	114800	12150686	1888	1888	1888	1888	0
558	20240628	114700	12150686	1888	1888	1888	1888	0
559	20240628	114600	12150686	1888	1888	1888	1888	0
560	20240628	114500	12150686	1888	1888	1888	1888	0
561	20240628	114400	12150686	1888	1888	1888	1888	0
562	20240628	114300	12150686	1888	1888	1888	1888	7
563	20240628	114200	12137470	1890	1890	1890	1890	0
564	20240628	114100	12137470	1890	1890	1890	1890	0
565	20240628	114000	12137470	1890	1890	1890	1890	0
566	20240628	113900	12137470	1890	1890	1890	1890	0
567	20240628	113800	12137470	1890	1890	1890	1890	0
568	20240628	113700	12137470	1890	1890	1890	1890	0
569	20240628	113600	12137470	1890	1890	1890	1890	0
570	20240628	113500	12137470	1890	1890	1890	1890	0
571	20240628	113400	12137470	1890	1890	1890	1890	0
572	20240628	113300	12137470	1890	1890	1890	1890	0
573	20240628	113200	12137470	1890	1890	1890	1890	0
574	20240628	113100	12137470	1890	1890	1890	1890	0
575	20240628	113000	12137470	1890	1890	1890	1890	0
576	20240628	112900	12137470	1890	1890	1890	1890	0
577	20240628	112800	12137470	1890	1890	1890	1890	0
578	20240628	112700	12137470	1890	1890	1890	1890	0
579	20240628	112600	12137470	1890	1890	1890	1890	0
580	20240628	112500	12137470	1890	1890	1890	1890	0
581	20240628	112400	12137470	1890	1890	1890	1890	0
582	20240628	112300	12137470	1890	1890	1890	1890	0
583	20240628	112200	12137470	1890	1890	1890	1890	0
584	20240628	112100	12137470	1890	1890	1890	1890	0
585	20240628	112000	12137470	1890	1890	1890	1890	0
586	20240628	111900	12137470	1890	1890	1890	1890	50
587	20240628	111800	12042970	1890	1890	1890	1890	0
588	20240628	111700	12042970	1890	1890	1890	1890	0
589	20240628	111600	12042970	1890	1890	1890	1890	0
590	20240628	111500	12042970	1890	1890	1890	1890	0
591	20240628	111400	12042970	1890	1890	1890	1890	0
592	20240628	111300	12042970	1890	1890	1890	1890	0
593	20240628	111200	12042970	1890	1890	1890	1890	0
594	20240628	111100	12042970	1890	1890	1890	1890	0
595	20240628	111000	12042970	1890	1890	1890	1890	0
596	20240628	110900	12042970	1890	1890	1890	1890	0
597	20240628	110800	12042970	1890	1890	1890	1890	0
598	20240628	110700	12042970	1890	1890	1890	1890	0
599	20240628	110600	12042970	1890	1890	1890	1890	0
600	20240628	110500	12042970	1890	1890	1890	1890	0
601	20240628	110400	12042970	1890	1890	1890	1890	0
602	20240628	110300	12042970	1890	1890	1890	1890	0
603	20240628	110200	12042970	1890	1890	1890	1890	0
604	20240628	110100	12042970	1890	1890	1890	1890	0
605	20240628	110000	12042970	1890	1890	1890	1890	0
606	20240628	105900	12042970	1890	1890	1890	1890	0
607	20240628	105800	12042970	1890	1890	1890	1890	0
608	20240628	105700	12042970	1890	1890	1890	1890	0
609	20240628	105600	12042970	1890	1890	1890	1890	0
610	20240628	105500	12042970	1890	1890	1890	1890	0
611	20240628	105400	12042970	1890	1890	1890	1890	0
612	20240628	105300	12042970	1890	1890	1890	1890	1
613	20240628	105200	12041080	1889	1889	1889	1889	0
614	20240628	105100	12041080	1889	1878	1889	1878	381
615	20240628	105000	11321383	1877	1877	1877	1877	155
616	20240628	104900	11030448	1889	1889	1889	1889	0
617	20240628	104800	11030448	1889	1889	1889	1889	0
618	20240628	104700	11030448	1889	1889	1889	1889	0
619	20240628	104600	11030448	1889	1889	1889	1889	0
620	20240628	104500	11030448	1889	1867	1889	1836	1639
621	20240628	104400	7968746	1867	1867	1867	1867	0
622	20240628	104300	7968746	1867	1867	1867	1867	0
623	20240628	104200	7968746	1867	1867	1867	1867	254
624	20240628	104100	7494528	1867	1867	1867	1867	0
625	20240628	104000	7494528	1867	1867	1867	1867	0
626	20240628	103900	7494528	1867	1867	1867	1867	0
627	20240628	103800	7494528	1867	1867	1867	1867	0
628	20240628	103700	7494528	1867	1867	1867	1867	0
629	20240628	103600	7494528	1867	1836	1867	1836	838
630	20240628	103500	5943314	1833	1833	1833	1833	0
631	20240628	103400	5943314	1833	1833	1833	1833	3
632	20240628	103300	5937815	1833	1833	1833	1833	0
633	20240628	103200	5937815	1833	1833	1833	1833	0
634	20240628	103100	5937815	1833	1833	1833	1833	0
635	20240628	103000	5937815	1833	1833	1833	1833	0
636	20240628	102900	5937815	1833	1836	1836	1833	81
637	20240628	102800	5789135	1836	1836	1836	1836	0
638	20240628	102700	5789135	1836	1836	1836	1836	54
639	20240628	102600	5689991	1836	1836	1836	1836	0
640	20240628	102500	5689991	1836	1836	1836	1836	0
641	20240628	102400	5689991	1836	1836	1836	1836	1
642	20240628	102300	5688155	1830	1831	1831	1830	1362
643	20240628	102200	3194559	1831	1836	1836	1831	414
644	20240628	102100	2434775	1832	1859	1859	1832	700
645	20240628	102000	1150208	1860	1860	1860	1860	2
646	20240628	101900	1146488	1872	1872	1872	1872	0
647	20240628	101800	1146488	1872	1872	1872	1872	0
648	20240628	101700	1146488	1872	1872	1872	1872	0
649	20240628	101600	1146488	1872	1872	1872	1872	0
650	20240628	101500	1146488	1872	1872	1872	1872	0
651	20240628	101400	1146488	1872	1872	1872	1872	0
652	20240628	101300	1146488	1872	1872	1872	1872	0
653	20240628	101200	1146488	1872	1872	1872	1872	0
654	20240628	101100	1146488	1872	1872	1872	1872	0
655	20240628	101000	1146488	1872	1872	1872	1872	0
656	20240628	100900	1146488	1872	1872	1872	1872	2
657	20240628	100800	1142744	1872	1872	1872	1872	0
658	20240628	100700	1142744	1872	1872	1872	1872	0
659	20240628	100600	1142744	1872	1872	1872	1872	0
660	20240628	100500	1142744	1872	1872	1872	1872	5
661	20240628	100400	1133384	1868	1868	1868	1868	0
662	20240628	100300	1133384	1868	1868	1868	1868	33
663	20240628	100200	1071740	1872	1872	1872	1872	0
664	20240628	100100	1071740	1872	1872	1872	1872	0
665	20240628	100000	1071740	1872	1872	1872	1872	0
666	20240628	095900	1071740	1872	1872	1872	1872	0
667	20240628	095800	1071740	1872	1872	1872	1872	10
668	20240628	095700	1053020	1872	1872	1872	1872	0
669	20240628	095600	1053020	1872	1872	1872	1872	1
670	20240628	095500	1051148	1872	1872	1872	1872	0
671	20240628	095400	1051148	1872	1872	1872	1872	0
672	20240628	095300	1051148	1872	1872	1872	1872	18
673	20240628	095200	1017452	1872	1872	1872	1872	0
674	20240628	095100	1017452	1872	1872	1872	1872	0
675	20240628	095000	1017452	1872	1872	1872	1872	0
676	20240628	094900	1017452	1872	1872	1872	1872	0
677	20240628	094800	1017452	1872	1872	1872	1872	0
678	20240628	094700	1017452	1872	1872	1872	1872	0
679	20240628	094600	1017452	1872	1872	1872	1872	0
680	20240628	094500	1017452	1872	1872	1872	1872	0
681	20240628	094400	1017452	1872	1872	1872	1872	0
682	20240628	094300	1017452	1872	1872	1872	1872	1
683	20240628	094200	1015580	1872	1872	1872	1872	0
684	20240628	094100	1015580	1872	1872	1872	1872	0
685	20240628	094000	1015580	1872	1872	1872	1872	0
686	20240628	093900	1015580	1872	1872	1872	1872	0
687	20240628	093800	1015580	1872	1872	1872	1872	0
688	20240628	093700	1015580	1872	1872	1872	1872	0
689	20240628	093600	1015580	1872	1872	1872	1872	0
690	20240628	093500	1015580	1872	1872	1872	1872	5
691	20240628	093400	1006220	1875	1875	1875	1875	0
692	20240628	093300	1006220	1875	1875	1875	1875	0
693	20240628	093200	1006220	1875	1875	1875	1875	0
694	20240628	093100	1006220	1875	1875	1875	1875	1
695	20240628	093000	1004345	1859	1860	1860	1859	30
696	20240628	092900	948555	1877	1877	1877	1877	0
697	20240628	092800	948555	1877	1877	1877	1877	0
698	20240628	092700	948555	1877	1877	1877	1877	1
699	20240628	092600	946678	1861	1861	1861	1861	0
700	20240628	092500	946678	1861	1861	1861	1861	15
701	20240628	092400	918763	1861	1861	1861	1861	0
702	20240628	092300	918763	1861	1861	1861	1861	0
703	20240628	092200	918763	1861	1862	1862	1861	400
704	20240628	092100	174064	1886	1886	1886	1886	0
705	20240628	092000	174064	1886	1886	1886	1886	0
706	20240628	091900	174064	1886	1886	1886	1886	0
707	20240628	091800	174064	1886	1860	1886	1860	27
708	20240628	091700	123818	1866	1866	1866	1866	4
709	20240628	091600	116354	1888	1888	1888	1888	0
710	20240628	091500	116354	1888	1888	1888	1888	0
711	20240628	091400	116354	1888	1888	1888	1888	7
712	20240628	091300	103138	1888	1888	1888	1888	0
713	20240628	091200	103138	1888	1888	1888	1888	0
714	20240628	091100	103138	1888	1888	1888	1888	0
715	20240628	091000	103138	1888	1888	1888	1888	0
716	20240628	090900	103138	1888	1888	1888	1888	0
717	20240628	090800	103138	1888	1888	1888	1888	0
718	20240628	090700	103138	1888	1888	1888	1888	0
719	20240628	090600	103138	1888	1888	1888	1888	1
720	20240628	090500	101250	1875	1875	1875	1875	0
721	20240628	090400	101250	1875	1875	1875	1875	0
722	20240628	090300	101250	1875	1875	1875	1875	0
723	20240628	090200	101250	1875	1875	1875	1875	0
724	20240628	090100	101250	1875	1875	1875	1875	0
725	20240628	090000	101250	1875	1875	1875	1875	54