KissMeData/032280/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	191600	225858733	1853	1853	1853	1853	5530
3	20240628	191500	225858733	1853	1853	1853	1853	0
4	20240628	191400	225858733	1853	1853	1853	1853	0
5	20240628	191300	225858733	1853	1853	1853	1853	0
6	20240628	191200	225858733	1853	1853	1853	1853	0
7	20240628	191100	225858733	1853	1853	1853	1853	0
8	20240628	191000	225858733	1853	1853	1853	1853	0
9	20240628	190900	225858733	1853	1853	1853	1853	0
10	20240628	190800	225858733	1853	1853	1853	1853	0
11	20240628	190700	225858733	1853	1853	1853	1853	0
12	20240628	190600	225858733	1853	1853	1853	1853	0
13	20240628	190500	225858733	1853	1853	1853	1853	0
14	20240628	190400	225858733	1853	1853	1853	1853	0
15	20240628	190300	225858733	1853	1853	1853	1853	0
16	20240628	190200	225858733	1853	1853	1853	1853	0
17	20240628	190100	225858733	1853	1853	1853	1853	0
18	20240628	190000	225858733	1853	1853	1853	1853	0
19	20240628	185900	225858733	1853	1853	1853	1853	0
20	20240628	185800	225858733	1853	1853	1853	1853	0
21	20240628	185700	225858733	1853	1853	1853	1853	0
22	20240628	185600	225858733	1853	1853	1853	1853	0
23	20240628	185500	225858733	1853	1853	1853	1853	0
24	20240628	185400	225858733	1853	1853	1853	1853	0
25	20240628	185300	225858733	1853	1853	1853	1853	0
26	20240628	185200	225858733	1853	1853	1853	1853	0
27	20240628	185100	225858733	1853	1853	1853	1853	0
28	20240628	185000	225858733	1853	1853	1853	1853	0
29	20240628	184900	225858733	1853	1853	1853	1853	0
30	20240628	184800	225858733	1853	1853	1853	1853	0
31	20240628	184700	225858733	1853	1853	1853	1853	0
32	20240628	184600	225858733	1853	1853	1853	1853	5530
33	20240628	184500	225858733	1853	1853	1853	1853	0
34	20240628	184400	225858733	1853	1853	1853	1853	0
35	20240628	184300	225858733	1853	1853	1853	1853	0
36	20240628	184200	225858733	1853	1853	1853	1853	0
37	20240628	184100	225858733	1853	1853	1853	1853	0
38	20240628	184000	225858733	1853	1853	1853	1853	0
39	20240628	183900	225858733	1853	1853	1853	1853	0
40	20240628	183800	225858733	1853	1853	1853	1853	0
41	20240628	183700	225858733	1853	1853	1853	1853	0
42	20240628	183600	225858733	1853	1853	1853	1853	0
43	20240628	183500	225858733	1853	1853	1853	1853	0
44	20240628	183400	225858733	1853	1853	1853	1853	0
45	20240628	183300	225858733	1853	1853	1853	1853	0
46	20240628	183200	225858733	1853	1853	1853	1853	0
47	20240628	183100	225858733	1853	1853	1853	1853	0
48	20240628	183000	225858733	1853	1853	1853	1853	0
49	20240628	182900	225858733	1853	1853	1853	1853	0
50	20240628	182800	225858733	1853	1853	1853	1853	0
51	20240628	182700	225858733	1853	1853	1853	1853	0
52	20240628	182600	225858733	1853	1853	1853	1853	0
53	20240628	182500	225858733	1853	1853	1853	1853	0
54	20240628	182400	225858733	1853	1853	1853	1853	0
55	20240628	182300	225858733	1853	1853	1853	1853	0
56	20240628	182200	225858733	1853	1853	1853	1853	0
57	20240628	182100	225858733	1853	1853	1853	1853	0
58	20240628	182000	225858733	1853	1853	1853	1853	0
59	20240628	181900	225858733	1853	1853	1853	1853	0
60	20240628	181800	225858733	1853	1853	1853	1853	0
61	20240628	181700	225858733	1853	1853	1853	1853	0
62	20240628	181600	225858733	1853	1853	1853	1853	5530
63	20240628	181500	225858733	1853	1853	1853	1853	0
64	20240628	181400	225858733	1853	1853	1853	1853	0
65	20240628	181300	225858733	1853	1853	1853	1853	0
66	20240628	181200	225858733	1853	1853	1853	1853	0
67	20240628	181100	225858733	1853	1853	1853	1853	0
68	20240628	181000	225858733	1853	1853	1853	1853	0
69	20240628	180900	225858733	1853	1853	1853	1853	0
70	20240628	180800	225858733	1853	1853	1853	1853	0
71	20240628	180700	225858733	1853	1853	1853	1853	0
72	20240628	180600	225858733	1853	1853	1853	1853	0
73	20240628	180500	225858733	1853	1853	1853	1853	0
74	20240628	180400	225858733	1853	1853	1853	1853	0
75	20240628	180300	225858733	1853	1853	1853	1853	0
76	20240628	180200	225858733	1853	1853	1853	1853	0
77	20240628	180100	225858733	1853	1853	1853	1853	0
78	20240628	180000	225858733	1853	1853	1853	1853	0
79	20240628	175900	225858733	1853	1853	1853	1853	0
80	20240628	175800	225858733	1853	1853	1853	1853	0
81	20240628	175700	225858733	1853	1853	1853	1853	0
82	20240628	175600	225858733	1853	1853	1853	1853	0
83	20240628	175500	225858733	1853	1853	1853	1853	0
84	20240628	175400	225858733	1853	1853	1853	1853	0
85	20240628	175300	225858733	1853	1853	1853	1853	0
86	20240628	175200	225858733	1853	1853	1853	1853	0
87	20240628	175100	225858733	1853	1853	1853	1853	0
88	20240628	175000	225858733	1853	1853	1853	1853	0
89	20240628	174900	225858733	1853	1853	1853	1853	0
90	20240628	174800	225858733	1853	1853	1853	1853	0
91	20240628	174700	225858733	1853	1853	1853	1853	0
92	20240628	174600	225858733	1853	1853	1853	1853	5530
93	20240628	174500	225858733	1853	1853	1853	1853	0
94	20240628	174400	225858733	1853	1853	1853	1853	0
95	20240628	174300	225858733	1853	1853	1853	1853	0
96	20240628	174200	225858733	1853	1853	1853	1853	0
97	20240628	174100	225858733	1853	1853	1853	1853	0
98	20240628	174000	225858733	1853	1853	1853	1853	0
99	20240628	173900	225858733	1853	1853	1853	1853	0
100	20240628	173800	225858733	1853	1853	1853	1853	0
101	20240628	173700	225858733	1853	1853	1853	1853	0
102	20240628	173600	225858733	1853	1853	1853	1853	0
103	20240628	173500	225858733	1853	1853	1853	1853	0
104	20240628	173400	225858733	1853	1853	1853	1853	0
105	20240628	173300	225858733	1853	1853	1853	1853	0
106	20240628	173200	225858733	1853	1853	1853	1853	0
107	20240628	173100	225858733	1853	1853	1853	1853	0
108	20240628	173000	225858733	1853	1853	1853	1853	0
109	20240628	172900	225858733	1853	1853	1853	1853	0
110	20240628	172800	225858733	1853	1853	1853	1853	0
111	20240628	172700	225858733	1853	1853	1853	1853	0
112	20240628	172600	225858733	1853	1853	1853	1853	0
113	20240628	172500	225858733	1853	1853	1853	1853	0
114	20240628	172400	225858733	1853	1853	1853	1853	0
115	20240628	172300	225858733	1853	1853	1853	1853	0
116	20240628	172200	225858733	1853	1853	1853	1853	0
117	20240628	172100	225858733	1853	1853	1853	1853	0
118	20240628	172000	225858733	1853	1853	1853	1853	0
119	20240628	171900	225858733	1853	1853	1853	1853	0
120	20240628	171800	225858733	1853	1853	1853	1853	0
121	20240628	171700	225858733	1853	1853	1853	1853	0
122	20240628	171600	225858733	1853	1853	1853	1853	5530
123	20240628	171500	225858733	1853	1853	1853	1853	0
124	20240628	171400	225858733	1853	1853	1853	1853	0
125	20240628	171300	225858733	1853	1853	1853	1853	0
126	20240628	171200	225858733	1853	1853	1853	1853	0
127	20240628	171100	225858733	1853	1853	1853	1853	0
128	20240628	171000	225858733	1853	1853	1853	1853	0
129	20240628	170900	225858733	1853	1853	1853	1853	0
130	20240628	170800	225858733	1853	1853	1853	1853	0
131	20240628	170700	225858733	1853	1853	1853	1853	0
132	20240628	170600	225858733	1853	1853	1853	1853	0
133	20240628	170500	225858733	1853	1853	1853	1853	0
134	20240628	170400	225858733	1853	1853	1853	1853	0
135	20240628	170300	225858733	1853	1853	1853	1853	0
136	20240628	170200	225858733	1853	1853	1853	1853	0
137	20240628	170100	225858733	1853	1853	1853	1853	0
138	20240628	170000	225858733	1853	1853	1853	1853	0
139	20240628	165900	225858733	1853	1853	1853	1853	0
140	20240628	165800	225858733	1853	1853	1853	1853	0
141	20240628	165700	225858733	1853	1853	1853	1853	0
142	20240628	165600	225858733	1853	1853	1853	1853	0
143	20240628	165500	225858733	1853	1853	1853	1853	0
144	20240628	165400	225858733	1853	1853	1853	1853	0
145	20240628	165300	225858733	1853	1853	1853	1853	0
146	20240628	165200	225858733	1853	1853	1853	1853	0
147	20240628	165100	225858733	1853	1853	1853	1853	0
148	20240628	165000	225858733	1853	1853	1853	1853	0
149	20240628	164900	225858733	1853	1853	1853	1853	0
150	20240628	164800	225858733	1853	1853	1853	1853	0
151	20240628	164700	225858733	1853	1853	1853	1853	0
152	20240628	164600	225858733	1853	1853	1853	1853	5530
153	20240628	164500	225858733	1853	1853	1853	1853	0
154	20240628	164400	225858733	1853	1853	1853	1853	0
155	20240628	164300	225858733	1853	1853	1853	1853	0
156	20240628	164200	225858733	1853	1853	1853	1853	0
157	20240628	164100	225858733	1853	1853	1853	1853	0
158	20240628	164000	225858733	1853	1853	1853	1853	0
159	20240628	163900	225858733	1853	1853	1853	1853	0
160	20240628	163800	225858733	1853	1853	1853	1853	0
161	20240628	163700	225858733	1853	1853	1853	1853	0
162	20240628	163600	225858733	1853	1853	1853	1853	0
163	20240628	163500	225858733	1853	1853	1853	1853	0
164	20240628	163400	225858733	1853	1853	1853	1853	0
165	20240628	163300	225858733	1853	1853	1853	1853	0
166	20240628	163200	225858733	1853	1853	1853	1853	0
167	20240628	163100	225858733	1853	1853	1853	1853	0
168	20240628	163000	225858733	1853	1853	1853	1853	0
169	20240628	162900	225858733	1853	1853	1853	1853	0
170	20240628	162800	225858733	1853	1853	1853	1853	0
171	20240628	162700	225858733	1853	1853	1853	1853	0
172	20240628	162600	225858733	1853	1853	1853	1853	0
173	20240628	162500	225858733	1853	1853	1853	1853	0
174	20240628	162400	225858733	1853	1853	1853	1853	0
175	20240628	162300	225858733	1853	1853	1853	1853	0
176	20240628	162200	225858733	1853	1853	1853	1853	0
177	20240628	162100	225858733	1853	1853	1853	1853	0
178	20240628	162000	225858733	1853	1853	1853	1853	0
179	20240628	161900	225858733	1853	1853	1853	1853	0
180	20240628	161800	225858733	1853	1853	1853	1853	0
181	20240628	161700	225858733	1853	1853	1853	1853	0
182	20240628	161600	225858733	1853	1853	1853	1853	5530
183	20240628	161500	225858733	1853	1853	1853	1853	0
184	20240628	161400	225858733	1853	1853	1853	1853	0
185	20240628	161300	225858733	1853	1853	1853	1853	0
186	20240628	161200	225858733	1853	1853	1853	1853	0
187	20240628	161100	225858733	1853	1853	1853	1853	0
188	20240628	161000	225858733	1853	1853	1853	1853	0
189	20240628	160900	225858733	1853	1853	1853	1853	0
190	20240628	160800	225858733	1853	1853	1853	1853	0
191	20240628	160700	225858733	1853	1853	1853	1853	0
192	20240628	160600	225858733	1853	1853	1853	1853	0
193	20240628	160500	225858733	1853	1853	1853	1853	0
194	20240628	160400	225858733	1853	1853	1853	1853	0
195	20240628	160300	225858733	1853	1853	1853	1853	0
196	20240628	160200	225858733	1853	1853	1853	1853	0
197	20240628	160100	225858733	1853	1853	1853	1853	0
198	20240628	160000	225858733	1853	1853	1853	1853	0
199	20240628	155900	225858733	1853	1853	1853	1853	0
200	20240628	155800	225858733	1853	1853	1853	1853	0
201	20240628	155700	225858733	1853	1853	1853	1853	0
202	20240628	155600	225858733	1853	1853	1853	1853	0
203	20240628	155500	225858733	1853	1853	1853	1853	0
204	20240628	155400	225858733	1853	1853	1853	1853	0
205	20240628	155300	225858733	1853	1853	1853	1853	0
206	20240628	155200	225858733	1853	1853	1853	1853	0
207	20240628	155100	225858733	1853	1853	1853	1853	0
208	20240628	155000	225858733	1853	1853	1853	1853	0
209	20240628	154900	225858733	1853	1853	1853	1853	0
210	20240628	154800	225858733	1853	1853	1853	1853	0
211	20240628	154700	225858733	1853	1853	1853	1853	0
212	20240628	154600	225858733	1853	1853	1853	1853	5530
213	20240628	154500	225858733	1853	1853	1853	1853	0
214	20240628	154400	225858733	1853	1853	1853	1853	0
215	20240628	154300	225858733	1853	1853	1853	1853	0
216	20240628	154200	225858733	1853	1853	1853	1853	0
217	20240628	154100	225858733	1853	1853	1853	1853	0
218	20240628	154000	225858733	1853	1853	1853	1853	0
219	20240628	153900	225858733	1853	1853	1853	1853	0
220	20240628	153800	225858733	1853	1853	1853	1853	0
221	20240628	153700	225858733	1853	1853	1853	1853	0
222	20240628	153600	225858733	1853	1853	1853	1853	0
223	20240628	153500	225858733	1853	1853	1853	1853	0
224	20240628	153400	225858733	1853	1853	1853	1853	0
225	20240628	153300	225858733	1853	1853	1853	1853	0
226	20240628	153200	225858733	1853	1853	1853	1853	0
227	20240628	153100	225858733	1853	1853	1853	1853	0
228	20240628	153000	225858733	1853	1853	1853	1853	5530
229	20240628	152900	215611643	1846	1846	1846	1846	0
230	20240628	152800	215611643	1846	1846	1846	1846	0
231	20240628	152700	215611643	1846	1846	1846	1846	0
232	20240628	152600	215611643	1846	1846	1846	1846	0
233	20240628	152500	215611643	1846	1846	1846	1846	0
234	20240628	152400	215611643	1846	1846	1846	1846	0
235	20240628	152300	215611643	1846	1846	1846	1846	0
236	20240628	152200	215611643	1846	1846	1846	1846	0
237	20240628	152100	215611643	1846	1846	1846	1846	0
238	20240628	152000	215611643	1846	1846	1846	1846	0
239	20240628	151900	215611643	1846	1846	1846	1846	0
240	20240628	151800	215611643	1846	1846	1846	1846	0
241	20240628	151700	215611643	1846	1843	1846	1843	145
242	20240628	151600	215344272	1843	1836	1843	1836	5
243	20240628	151500	215335085	1843	1843	1843	1843	1
244	20240628	151400	215333242	1845	1845	1845	1845	0
245	20240628	151300	215333242	1845	1845	1845	1845	0
246	20240628	151200	215333242	1845	1845	1845	1845	0
247	20240628	151100	215333242	1845	1845	1845	1845	0
248	20240628	151000	215333242	1845	1845	1845	1845	0
249	20240628	150900	215333242	1845	1845	1845	1845	5
250	20240628	150800	215324017	1843	1843	1843	1843	0
251	20240628	150700	215324017	1843	1847	1850	1843	129
252	20240628	150600	215085857	1846	1844	1846	1844	287
253	20240628	150500	214556069	1844	1841	1844	1841	2510
254	20240628	150400	209928312	1841	1838	1841	1838	138
255	20240628	150300	209674381	1836	1836	1836	1836	12
256	20240628	150200	209652349	1838	1838	1838	1838	0
257	20240628	150100	209652349	1838	1838	1838	1835	113
258	20240628	150000	209444958	1828	1828	1828	1828	400
259	20240628	145900	208713758	1838	1838	1838	1838	100
260	20240628	145800	208529958	1838	1838	1838	1838	1
261	20240628	145700	208528120	1840	1840	1840	1840	0
262	20240628	145600	208528120	1840	1840	1840	1840	0
263	20240628	145500	208528120	1840	1840	1840	1840	1
264	20240628	145400	208526280	1841	1841	1841	1841	0
265	20240628	145300	208526280	1841	1840	1841	1840	6
266	20240628	145200	208515238	1840	1828	1840	1828	3
267	20240628	145100	208509731	1844	1844	1844	1844	0
268	20240628	145000	208509731	1844	1844	1844	1844	0
269	20240628	144900	208509731	1844	1844	1844	1844	0
270	20240628	144800	208509731	1844	1844	1844	1844	0
271	20240628	144700	208509731	1844	1844	1844	1844	0
272	20240628	144600	208509731	1844	1844	1844	1844	0
273	20240628	144500	208509731	1844	1844	1844	1844	0
274	20240628	144400	208509731	1844	1844	1844	1844	0
275	20240628	144300	208509731	1844	1844	1844	1844	0
276	20240628	144200	208509731	1844	1844	1844	1844	0
277	20240628	144100	208509731	1844	1844	1844	1844	0
278	20240628	144000	208509731	1844	1827	1844	1827	168
279	20240628	143900	208202764	1823	1840	1844	1823	3396
280	20240628	143800	201997545	1844	1844	1844	1844	1
281	20240628	143700	201995701	1841	1841	1841	1840	29
282	20240628	143600	201942325	1840	1840	1841	1840	15
283	20240628	143500	201914723	1840	1840	1840	1840	0
284	20240628	143400	201914723	1840	1840	1840	1840	0
285	20240628	143300	201914723	1840	1840	1840	1840	7
286	20240628	143200	201901843	1844	1844	1844	1844	0
287	20240628	143100	201901843	1844	1840	1844	1840	29
288	20240628	143000	201848475	1840	1832	1840	1830	1200
289	20240628	142900	199650112	1840	1840	1840	1840	0
290	20240628	142800	199650112	1840	1840	1840	1840	0
291	20240628	142700	199650112	1840	1840	1840	1840	0
292	20240628	142600	199650112	1840	1840	1840	1840	0
293	20240628	142500	199650112	1840	1840	1840	1840	0
294	20240628	142400	199650112	1840	1840	1840	1840	0
295	20240628	142300	199650112	1840	1840	1840	1840	1
296	20240628	142200	199648272	1840	1840	1840	1840	4
297	20240628	142100	199640912	1840	1840	1840	1840	1
298	20240628	142000	199639072	1831	1831	1831	1831	166
299	20240628	141900	199335126	1840	1839	1840	1839	2
300	20240628	141800	199331447	1845	1845	1845	1845	0
301	20240628	141700	199331447	1845	1835	1845	1832	410
302	20240628	141600	198579627	1844	1844	1844	1844	4
303	20240628	141500	198572251	1844	1844	1844	1844	0
304	20240628	141400	198572251	1844	1844	1844	1844	2
305	20240628	141300	198568563	1845	1845	1845	1845	0
306	20240628	141200	198568563	1845	1845	1845	1845	0
307	20240628	141100	198568563	1845	1845	1845	1845	0
308	20240628	141000	198568563	1845	1845	1845	1845	0
309	20240628	140900	198568563	1845	1845	1845	1845	0
310	20240628	140800	198568563	1845	1845	1845	1845	0
311	20240628	140700	198568563	1845	1837	1845	1837	102
312	20240628	140600	198381173	1846	1846	1846	1846	2
313	20240628	140500	198377481	1837	1837	1837	1837	200
314	20240628	140400	198010081	1850	1850	1850	1850	0
315	20240628	140300	198010081	1850	1850	1850	1850	0
316	20240628	140200	198010081	1850	1850	1850	1850	0
317	20240628	140100	198010081	1850	1847	1850	1847	58
318	20240628	140000	197902909	1847	1834	1847	1834	169
319	20240628	135900	197592924	1848	1833	1848	1833	105
320	20240628	135800	197400022	1847	1847	1847	1847	0
321	20240628	135700	197400022	1847	1847	1847	1847	0
322	20240628	135600	197400022	1847	1847	1847	1847	1
323	20240628	135500	197398175	1833	1847	1847	1833	1002
324	20240628	135400	195560877	1834	1838	1848	1834	319
325	20240628	135300	194974167	1838	1838	1838	1838	613
326	20240628	135200	193847473	1848	1848	1848	1848	0
327	20240628	135100	193847473	1848	1848	1848	1848	0
328	20240628	135000	193847473	1848	1848	1848	1848	0
329	20240628	134900	193847473	1848	1848	1848	1848	0
330	20240628	134800	193847473	1848	1848	1848	1848	4
331	20240628	134700	193840081	1848	1848	1848	1848	45
332	20240628	134600	193756921	1848	1842	1848	1842	452
333	20240628	134500	192922716	1842	1842	1842	1842	0
334	20240628	134400	192922716	1842	1842	1842	1842	2
335	20240628	134300	192919032	1833	1833	1833	1833	0
336	20240628	134200	192919032	1833	1835	1835	1833	1000
337	20240628	134100	191085859	1833	1833	1833	1833	14
338	20240628	134000	191060197	1832	1848	1848	1830	67
339	20240628	133900	190937394	1851	1863	1863	1851	1428
340	20240628	133800	188294154	1863	1863	1863	1863	4
341	20240628	133700	188286702	1851	1853	1870	1851	964
342	20240628	133600	186502054	1850	1863	1863	1818	5480
343	20240628	133500	176421907	1866	1866	1866	1866	0
344	20240628	133400	176421907	1866	1867	1867	1866	9
345	20240628	133300	176405105	1870	1870	1870	1870	1
346	20240628	133200	176403235	1867	1873	1873	1867	540
347	20240628	133100	175393268	1875	1875	1875	1875	0
348	20240628	133000	175393268	1875	1875	1875	1875	0
349	20240628	132900	175393268	1875	1875	1875	1875	0
350	20240628	132800	175393268	1875	1875	1875	1875	0
351	20240628	132700	175393268	1875	1875	1875	1875	0
352	20240628	132600	175393268	1875	1875	1875	1875	1
353	20240628	132500	175391393	1871	1871	1875	1871	1952
354	20240628	132400	171739197	1875	1875	1875	1875	1
355	20240628	132300	171737322	1873	1873	1873	1873	0
356	20240628	132200	171737322	1873	1873	1873	1873	0
357	20240628	132100	171737322	1873	1873	1873	1873	0
358	20240628	132000	171737322	1873	1875	1875	1873	1166
359	20240628	131900	169553384	1877	1877	1877	1877	8
360	20240628	131800	169538368	1882	1881	1882	1881	29
361	20240628	131700	169483817	1877	1877	1877	1877	2
362	20240628	131600	169480063	1882	1882	1882	1882	0
363	20240628	131500	169480063	1882	1882	1882	1882	0
364	20240628	131400	169480063	1882	1882	1882	1882	0
365	20240628	131300	169480063	1882	1882	1882	1882	0
366	20240628	131200	169480063	1882	1881	1882	1881	2
367	20240628	131100	169476300	1882	1882	1882	1882	0
368	20240628	131000	169476300	1882	1882	1882	1882	0
369	20240628	130900	169476300	1882	1882	1882	1882	0
370	20240628	130800	169476300	1882	1882	1882	1882	0
371	20240628	130700	169476300	1882	1882	1882	1882	0
372	20240628	130600	169476300	1882	1882	1882	1882	0
373	20240628	130500	169476300	1882	1882	1882	1882	0
374	20240628	130400	169476300	1882	1882	1882	1882	0
375	20240628	130300	169476300	1882	1882	1882	1882	1
376	20240628	130200	169474418	1882	1882	1882	1882	0
377	20240628	130100	169474418	1882	1882	1882	1882	0
378	20240628	130000	169474418	1882	1873	1882	1873	167
379	20240628	125900	169161618	1882	1882	1882	1882	500
380	20240628	125800	168220618	1882	1882	1882	1882	0
381	20240628	125700	168220618	1882	1882	1882	1882	0
382	20240628	125600	168220618	1882	1882	1882	1882	0
383	20240628	125500	168220618	1882	1876	1882	1873	23
384	20240628	125400	168177467	1883	1883	1883	1883	0
385	20240628	125300	168177467	1883	1883	1883	1883	0
386	20240628	125200	168177467	1883	1883	1883	1883	0
387	20240628	125100	168177467	1883	1883	1883	1883	0
388	20240628	125000	168177467	1883	1883	1883	1883	0
389	20240628	124900	168177467	1883	1883	1883	1883	0
390	20240628	124800	168177467	1883	1883	1883	1883	0
391	20240628	124700	168177467	1883	1883	1883	1883	0
392	20240628	124600	168177467	1883	1883	1883	1883	1
393	20240628	124500	168175584	1882	1874	1882	1871	4578
394	20240628	124400	159603835	1883	1883	1883	1883	0
395	20240628	124300	159603835	1883	1883	1883	1883	0
396	20240628	124200	159603835	1883	1883	1883	1883	0
397	20240628	124100	159603835	1883	1883	1883	1883	0
398	20240628	124000	159603835	1883	1875	1883	1875	168
399	20240628	123900	159288820	1883	1883	1883	1883	0
400	20240628	123800	159288820	1883	1883	1883	1883	0
401	20240628	123700	159288820	1883	1875	1883	1875	2
402	20240628	123600	159285062	1883	1883	1883	1883	0
403	20240628	123500	159285062	1883	1883	1883	1883	0
404	20240628	123400	159285062	1883	1883	1883	1883	0
405	20240628	123300	159285062	1883	1883	1883	1883	0
406	20240628	123200	159285062	1883	1874	1883	1874	12
407	20240628	123100	159262476	1883	1883	1883	1883	0
408	20240628	123000	159262476	1883	1883	1883	1883	0
409	20240628	122900	159262476	1883	1883	1883	1883	0
410	20240628	122800	159262476	1883	1878	1883	1873	305
411	20240628	122700	158690645	1883	1883	1883	1883	0
412	20240628	122600	158690645	1883	1883	1883	1883	0
413	20240628	122500	158690645	1883	1883	1883	1883	0
414	20240628	122400	158690645	1883	1883	1883	1883	0
415	20240628	122300	158690645	1883	1878	1883	1878	101
416	20240628	122200	158500962	1883	1881	1883	1878	1116
417	20240628	122100	156404224	1881	1883	1883	1881	579
418	20240628	122000	155315119	1882	1883	1883	1882	136
419	20240628	121900	155059032	1887	1883	1887	1883	501
420	20240628	121800	154115645	1887	1899	1899	1887	441
421	20240628	121700	153283238	1898	1898	1898	1898	1036
422	20240628	121600	151316910	1894	1894	1894	1894	0
423	20240628	121500	151316910	1894	1894	1894	1894	0
424	20240628	121400	151316910	1894	1890	1894	1883	535
425	20240628	121300	150307986	1892	1894	1894	1892	140
426	20240628	121200	150042980	1894	1894	1894	1894	12
427	20240628	121100	150020252	1898	1897	1898	1897	9
428	20240628	121000	150003176	1895	1894	1895	1894	182
429	20240628	120900	149658441	1899	1899	1899	1899	0
430	20240628	120800	149658441	1899	1899	1899	1899	0
431	20240628	120700	149658441	1899	1899	1899	1899	0
432	20240628	120600	149658441	1899	1899	1899	1899	0
433	20240628	120500	149658441	1899	1899	1899	1899	0
434	20240628	120400	149658441	1899	1899	1899	1899	0
435	20240628	120300	149658441	1899	1899	1899	1899	0
436	20240628	120200	149658441	1899	1899	1899	1899	0
437	20240628	120100	149658441	1899	1899	1899	1899	0
438	20240628	120000	149658441	1899	1893	1899	1893	1064
439	20240628	115900	147639437	1899	1899	1899	1899	0
440	20240628	115800	147639437	1899	1899	1899	1899	0
441	20240628	115700	147639437	1899	1899	1899	1899	34
442	20240628	115600	147574871	1899	1899	1899	1899	0
443	20240628	115500	147574871	1899	1899	1899	1899	1
444	20240628	115400	147572972	1893	1893	1893	1893	2
445	20240628	115300	147569186	1899	1899	1899	1899	0
446	20240628	115200	147569186	1899	1894	1899	1894	4000
447	20240628	115100	139981943	1894	1894	1894	1894	0
448	20240628	115000	139981943	1894	1894	1894	1894	0
449	20240628	114900	139981943	1894	1894	1894	1894	0
450	20240628	114800	139981943	1894	1894	1894	1894	0
451	20240628	114700	139981943	1894	1894	1894	1894	0
452	20240628	114600	139981943	1894	1894	1894	1894	0
453	20240628	114500	139981943	1894	1894	1894	1894	16
454	20240628	114400	139951639	1895	1895	1895	1895	0
455	20240628	114300	139951639	1895	1895	1895	1895	1
456	20240628	114200	139949744	1895	1895	1895	1895	5
457	20240628	114100	139940269	1895	1895	1895	1895	0
458	20240628	114000	139940269	1895	1895	1895	1895	5
459	20240628	113900	139930794	1896	1896	1896	1896	4
460	20240628	113800	139923210	1898	1898	1898	1898	250
461	20240628	113700	139448710	1898	1897	1898	1897	540
462	20240628	113600	138423840	1896	1896	1896	1896	0
463	20240628	113500	138423840	1896	1896	1896	1896	0
464	20240628	113400	138423840	1896	1897	1897	1896	51
465	20240628	113300	138327094	1898	1898	1898	1898	0
466	20240628	113200	138327094	1898	1898	1898	1898	4
467	20240628	113100	138319502	1898	1898	1898	1898	2
468	20240628	113000	138315706	1897	1897	1897	1897	500
469	20240628	112900	137367206	1897	1897	1897	1897	0
470	20240628	112800	137367206	1897	1897	1897	1897	0
471	20240628	112700	137367206	1897	1897	1897	1897	0
472	20240628	112600	137367206	1897	1897	1897	1897	1
473	20240628	112500	137365309	1897	1897	1897	1897	2
474	20240628	112400	137361515	1897	1897	1897	1897	0
475	20240628	112300	137361515	1897	1897	1897	1897	4
476	20240628	112200	137353927	1897	1888	1897	1884	5178
477	20240628	112100	127594657	1888	1888	1888	1888	200
478	20240628	112000	127217057	1888	1888	1888	1888	166
479	20240628	111900	126903649	1898	1898	1898	1898	1
480	20240628	111800	126901751	1898	1898	1898	1898	1
481	20240628	111700	126899853	1888	1888	1888	1888	6
482	20240628	111600	126888525	1899	1899	1899	1899	0
483	20240628	111500	126888525	1899	1899	1899	1899	0
484	20240628	111400	126888525	1899	1889	1899	1889	623
485	20240628	111300	125711658	1899	1899	1899	1899	0
486	20240628	111200	125711658	1899	1899	1899	1899	0
487	20240628	111100	125711658	1899	1899	1899	1899	16
488	20240628	111000	125681274	1899	1897	1899	1889	2551
489	20240628	110900	120853511	1900	1893	1900	1890	1678
490	20240628	110800	117672890	1894	1895	1895	1894	3423
491	20240628	110700	111186343	1893	1894	1894	1893	31
492	20240628	110600	111127632	1894	1894	1894	1894	65
493	20240628	110500	111004522	1894	1894	1894	1894	15
494	20240628	110400	110976112	1894	1898	1898	1894	1271
495	20240628	110300	108567557	1898	1898	1899	1898	10
496	20240628	110200	108548576	1900	1900	1900	1900	30
497	20240628	110100	108491576	1900	1900	1900	1900	370
498	20240628	110000	107788576	1900	1895	1900	1895	336
499	20240628	105900	107151078	1895	1895	1895	1895	100
500	20240628	105800	106961578	1896	1896	1896	1896	0
501	20240628	105700	106961578	1896	1895	1896	1895	235
502	20240628	105600	106516131	1896	1896	1896	1896	350
503	20240628	105500	105852531	1896	1896	1896	1896	105
504	20240628	105400	105653451	1896	1896	1896	1896	0
505	20240628	105300	105653451	1896	1896	1896	1896	1
506	20240628	105200	105651555	1896	1896	1896	1896	449
507	20240628	105100	104800251	1890	1890	1890	1890	45
508	20240628	105000	104715201	1898	1898	1898	1898	0
509	20240628	104900	104715201	1898	1898	1898	1898	0
510	20240628	104800	104715201	1898	1898	1898	1898	0
511	20240628	104700	104715201	1898	1889	1898	1889	331
512	20240628	104600	104089492	1900	1900	1900	1900	0
513	20240628	104500	104089492	1900	1900	1900	1889	85
514	20240628	104400	103928894	1887	1902	1902	1887	1411
515	20240628	104300	101245554	1910	1904	1910	1901	538
516	20240628	104200	100220590	1901	1898	1901	1898	317
517	20240628	104100	99618589	1898	1898	1898	1898	0
518	20240628	104000	99618589	1898	1887	1898	1887	318
519	20240628	103900	99017250	1892	1887	1892	1887	1428
520	20240628	103800	96319982	1887	1887	1887	1887	490
521	20240628	103700	95395352	1887	1887	1887	1887	200
522	20240628	103600	95017952	1887	1887	1887	1887	603
523	20240628	103500	93880091	1887	1880	1887	1880	803
524	20240628	103400	92368337	1887	1887	1887	1887	2113
525	20240628	103300	88381106	1888	1888	1888	1888	1
526	20240628	103200	88379218	1886	1882	1886	1882	4711
527	20240628	103100	79511611	1880	1880	1880	1880	331
528	20240628	103000	78889331	1880	1875	1880	1875	401
529	20240628	102900	78135903	1878	1878	1878	1878	0
530	20240628	102800	78135903	1878	1870	1878	1870	28
531	20240628	102700	78083535	1879	1879	1879	1879	0
532	20240628	102600	78083535	1879	1879	1879	1879	0
533	20240628	102500	78083535	1879	1879	1879	1879	0
534	20240628	102400	78083535	1879	1877	1879	1877	769
535	20240628	102300	76639602	1879	1879	1879	1879	0
536	20240628	102200	76639602	1879	1873	1879	1872	1900
537	20240628	102100	73077292	1873	1869	1873	1869	3343
538	20240628	102000	66825990	1870	1858	1870	1858	1837
539	20240628	101900	63392792	1870	1865	1870	1865	1621
540	20240628	101800	60362537	1864	1860	1864	1860	1898
541	20240628	101700	56826024	1860	1853	1860	1853	153
542	20240628	101600	56542508	1853	1851	1853	1847	740
543	20240628	101500	55171891	1852	1853	1853	1852	840
544	20240628	101400	53615610	1862	1860	1862	1860	136
545	20240628	101300	53362468	1862	1853	1862	1853	1032
546	20240628	101200	51442465	1852	1852	1852	1852	309
547	20240628	101100	50870197	1851	1851	1851	1851	1106
548	20240628	101000	48822991	1851	1851	1851	1851	1406
549	20240628	100900	46220485	1851	1851	1851	1851	1
550	20240628	100800	46218634	1849	1851	1851	1849	104
551	20240628	100700	46026330	1851	1851	1851	1851	2
552	20240628	100600	46022628	1851	1851	1851	1851	2
553	20240628	100500	46018926	1847	1847	1847	1847	1
554	20240628	100400	46017079	1852	1852	1852	1852	0
555	20240628	100300	46017079	1852	1852	1852	1852	0
556	20240628	100200	46017079	1852	1852	1852	1852	0
557	20240628	100100	46017079	1852	1852	1852	1852	0
558	20240628	100000	46017079	1852	1842	1852	1842	185
559	20240628	095900	45676119	1852	1842	1852	1842	2021
560	20240628	095800	41953227	1852	1842	1852	1842	4
561	20240628	095700	41945839	1852	1852	1852	1852	0
562	20240628	095600	41945839	1852	1852	1852	1852	3
563	20240628	095500	41940283	1852	1852	1852	1852	0
564	20240628	095400	41940283	1852	1852	1852	1852	1
565	20240628	095300	41938431	1852	1852	1852	1852	1
566	20240628	095200	41936579	1851	1849	1852	1849	249
567	20240628	095100	41475552	1851	1851	1851	1851	0
568	20240628	095000	41475552	1851	1851	1851	1851	0
569	20240628	094900	41475552	1851	1834	1851	1834	23
570	20240628	094800	41433320	1848	1839	1848	1838	1255
571	20240628	094700	39126565	1850	1850	1850	1850	0
572	20240628	094600	39126565	1850	1849	1850	1849	20
573	20240628	094500	39089571	1850	1850	1850	1839	91
574	20240628	094400	38921430	1850	1848	1850	1848	127
575	20240628	094300	38686492	1850	1850	1850	1850	0
576	20240628	094200	38686492	1850	1850	1850	1850	0
577	20240628	094100	38686492	1850	1850	1850	1850	0
578	20240628	094000	38686492	1850	1839	1850	1839	167
579	20240628	093900	38379368	1840	1841	1841	1840	5000
580	20240628	093800	29177858	1851	1852	1852	1851	563
581	20240628	093700	28135744	1851	1851	1851	1851	151
582	20240628	093600	27856243	1850	1844	1850	1844	10
583	20240628	093500	27837773	1841	1836	1841	1836	1739
584	20240628	093400	24640658	1835	1835	1835	1835	1128
585	20240628	093300	22570778	1834	1834	1834	1834	860
586	20240628	093200	20993538	1834	1834	1834	1834	0
587	20240628	093100	20993538	1834	1834	1834	1834	0
588	20240628	093000	20993538	1834	1834	1834	1834	0
589	20240628	092900	20993538	1834	1834	1834	1834	1
590	20240628	092800	20991704	1831	1835	1835	1820	710
591	20240628	092700	19696611	1825	1835	1835	1825	2
592	20240628	092600	19692951	1834	1834	1834	1834	313
593	20240628	092500	19118909	1834	1834	1834	1834	0
594	20240628	092400	19118909	1834	1834	1834	1834	0
595	20240628	092300	19118909	1834	1834	1834	1834	19
596	20240628	092200	19084063	1832	1834	1834	1832	253
597	20240628	092100	18620565	1832	1830	1832	1830	758
598	20240628	092000	17233423	1830	1818	1830	1818	3994
599	20240628	091900	9931794	1828	1828	1828	1828	0
600	20240628	091800	9931794	1828	1828	1828	1828	0
601	20240628	091700	9931794	1828	1816	1828	1816	1674
602	20240628	091600	6880972	1828	1828	1828	1828	0
603	20240628	091500	6880972	1828	1828	1828	1828	0
604	20240628	091400	6880972	1828	1828	1828	1828	0
605	20240628	091300	6880972	1828	1828	1828	1828	1
606	20240628	091200	6879144	1815	1828	1828	1815	1116
607	20240628	091100	4848705	1822	1829	1829	1822	46
608	20240628	091000	4764886	1827	1826	1827	1826	38
609	20240628	090900	4695468	1826	1826	1826	1826	10
610	20240628	090800	4677208	1826	1826	1826	1826	0
611	20240628	090700	4677208	1826	1826	1826	1826	0
612	20240628	090600	4677208	1826	1821	1826	1821	2
613	20240628	090500	4673561	1826	1826	1826	1826	7
614	20240628	090400	4660779	1826	1826	1826	1826	1
615	20240628	090300	4658953	1826	1823	1826	1823	428
616	20240628	090200	3877725	1826	1826	1826	1826	0
617	20240628	090100	3877725	1826	1826	1826	1826	0
618	20240628	090000	3877725	1826	1825	1826	1823	1719