KissMeData/131100/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	202700	96812761	1600	1600	1600	1600	528
3	20240628	202600	96812761	1600	1600	1600	1600	0
4	20240628	202500	96812761	1600	1600	1600	1600	0
5	20240628	202400	96812761	1600	1600	1600	1600	0
6	20240628	202300	96812761	1600	1600	1600	1600	0
7	20240628	202200	96812761	1600	1600	1600	1600	0
8	20240628	202100	96812761	1600	1600	1600	1600	0
9	20240628	202000	96812761	1600	1600	1600	1600	0
10	20240628	201900	96812761	1600	1600	1600	1600	0
11	20240628	201800	96812761	1600	1600	1600	1600	0
12	20240628	201700	96812761	1600	1600	1600	1600	0
13	20240628	201600	96812761	1600	1600	1600	1600	0
14	20240628	201500	96812761	1600	1600	1600	1600	0
15	20240628	201400	96812761	1600	1600	1600	1600	0
16	20240628	201300	96812761	1600	1600	1600	1600	0
17	20240628	201200	96812761	1600	1600	1600	1600	0
18	20240628	201100	96812761	1600	1600	1600	1600	0
19	20240628	201000	96812761	1600	1600	1600	1600	0
20	20240628	200900	96812761	1600	1600	1600	1600	0
21	20240628	200800	96812761	1600	1600	1600	1600	0
22	20240628	200700	96812761	1600	1600	1600	1600	0
23	20240628	200600	96812761	1600	1600	1600	1600	0
24	20240628	200500	96812761	1600	1600	1600	1600	0
25	20240628	200400	96812761	1600	1600	1600	1600	0
26	20240628	200300	96812761	1600	1600	1600	1600	0
27	20240628	200200	96812761	1600	1600	1600	1600	0
28	20240628	200100	96812761	1600	1600	1600	1600	0
29	20240628	200000	96812761	1600	1600	1600	1600	0
30	20240628	195900	96812761	1600	1600	1600	1600	0
31	20240628	195800	96812761	1600	1600	1600	1600	0
32	20240628	195700	96812761	1600	1600	1600	1600	528
33	20240628	195600	96812761	1600	1600	1600	1600	0
34	20240628	195500	96812761	1600	1600	1600	1600	0
35	20240628	195400	96812761	1600	1600	1600	1600	0
36	20240628	195300	96812761	1600	1600	1600	1600	0
37	20240628	195200	96812761	1600	1600	1600	1600	0
38	20240628	195100	96812761	1600	1600	1600	1600	0
39	20240628	195000	96812761	1600	1600	1600	1600	0
40	20240628	194900	96812761	1600	1600	1600	1600	0
41	20240628	194800	96812761	1600	1600	1600	1600	0
42	20240628	194700	96812761	1600	1600	1600	1600	0
43	20240628	194600	96812761	1600	1600	1600	1600	0
44	20240628	194500	96812761	1600	1600	1600	1600	0
45	20240628	194400	96812761	1600	1600	1600	1600	0
46	20240628	194300	96812761	1600	1600	1600	1600	0
47	20240628	194200	96812761	1600	1600	1600	1600	0
48	20240628	194100	96812761	1600	1600	1600	1600	0
49	20240628	194000	96812761	1600	1600	1600	1600	0
50	20240628	193900	96812761	1600	1600	1600	1600	0
51	20240628	193800	96812761	1600	1600	1600	1600	0
52	20240628	193700	96812761	1600	1600	1600	1600	0
53	20240628	193600	96812761	1600	1600	1600	1600	0
54	20240628	193500	96812761	1600	1600	1600	1600	0
55	20240628	193400	96812761	1600	1600	1600	1600	0
56	20240628	193300	96812761	1600	1600	1600	1600	0
57	20240628	193200	96812761	1600	1600	1600	1600	0
58	20240628	193100	96812761	1600	1600	1600	1600	0
59	20240628	193000	96812761	1600	1600	1600	1600	0
60	20240628	192900	96812761	1600	1600	1600	1600	0
61	20240628	192800	96812761	1600	1600	1600	1600	0
62	20240628	192700	96812761	1600	1600	1600	1600	528
63	20240628	192600	96812761	1600	1600	1600	1600	0
64	20240628	192500	96812761	1600	1600	1600	1600	0
65	20240628	192400	96812761	1600	1600	1600	1600	0
66	20240628	192300	96812761	1600	1600	1600	1600	0
67	20240628	192200	96812761	1600	1600	1600	1600	0
68	20240628	192100	96812761	1600	1600	1600	1600	0
69	20240628	192000	96812761	1600	1600	1600	1600	0
70	20240628	191900	96812761	1600	1600	1600	1600	0
71	20240628	191800	96812761	1600	1600	1600	1600	0
72	20240628	191700	96812761	1600	1600	1600	1600	0
73	20240628	191600	96812761	1600	1600	1600	1600	0
74	20240628	191500	96812761	1600	1600	1600	1600	0
75	20240628	191400	96812761	1600	1600	1600	1600	0
76	20240628	191300	96812761	1600	1600	1600	1600	0
77	20240628	191200	96812761	1600	1600	1600	1600	0
78	20240628	191100	96812761	1600	1600	1600	1600	0
79	20240628	191000	96812761	1600	1600	1600	1600	0
80	20240628	190900	96812761	1600	1600	1600	1600	0
81	20240628	190800	96812761	1600	1600	1600	1600	0
82	20240628	190700	96812761	1600	1600	1600	1600	0
83	20240628	190600	96812761	1600	1600	1600	1600	0
84	20240628	190500	96812761	1600	1600	1600	1600	0
85	20240628	190400	96812761	1600	1600	1600	1600	0
86	20240628	190300	96812761	1600	1600	1600	1600	0
87	20240628	190200	96812761	1600	1600	1600	1600	0
88	20240628	190100	96812761	1600	1600	1600	1600	0
89	20240628	190000	96812761	1600	1600	1600	1600	0
90	20240628	185900	96812761	1600	1600	1600	1600	0
91	20240628	185800	96812761	1600	1600	1600	1600	0
92	20240628	185700	96812761	1600	1600	1600	1600	528
93	20240628	185600	96812761	1600	1600	1600	1600	0
94	20240628	185500	96812761	1600	1600	1600	1600	0
95	20240628	185400	96812761	1600	1600	1600	1600	0
96	20240628	185300	96812761	1600	1600	1600	1600	0
97	20240628	185200	96812761	1600	1600	1600	1600	0
98	20240628	185100	96812761	1600	1600	1600	1600	0
99	20240628	185000	96812761	1600	1600	1600	1600	0
100	20240628	184900	96812761	1600	1600	1600	1600	0
101	20240628	184800	96812761	1600	1600	1600	1600	0
102	20240628	184700	96812761	1600	1600	1600	1600	0
103	20240628	184600	96812761	1600	1600	1600	1600	0
104	20240628	184500	96812761	1600	1600	1600	1600	0
105	20240628	184400	96812761	1600	1600	1600	1600	0
106	20240628	184300	96812761	1600	1600	1600	1600	0
107	20240628	184200	96812761	1600	1600	1600	1600	0
108	20240628	184100	96812761	1600	1600	1600	1600	0
109	20240628	184000	96812761	1600	1600	1600	1600	0
110	20240628	183900	96812761	1600	1600	1600	1600	0
111	20240628	183800	96812761	1600	1600	1600	1600	0
112	20240628	183700	96812761	1600	1600	1600	1600	0
113	20240628	183600	96812761	1600	1600	1600	1600	0
114	20240628	183500	96812761	1600	1600	1600	1600	0
115	20240628	183400	96812761	1600	1600	1600	1600	0
116	20240628	183300	96812761	1600	1600	1600	1600	0
117	20240628	183200	96812761	1600	1600	1600	1600	0
118	20240628	183100	96812761	1600	1600	1600	1600	0
119	20240628	183000	96812761	1600	1600	1600	1600	0
120	20240628	182900	96812761	1600	1600	1600	1600	0
121	20240628	182800	96812761	1600	1600	1600	1600	0
122	20240628	182700	96812761	1600	1600	1600	1600	528
123	20240628	182600	96812761	1600	1600	1600	1600	0
124	20240628	182500	96812761	1600	1600	1600	1600	0
125	20240628	182400	96812761	1600	1600	1600	1600	0
126	20240628	182300	96812761	1600	1600	1600	1600	0
127	20240628	182200	96812761	1600	1600	1600	1600	0
128	20240628	182100	96812761	1600	1600	1600	1600	0
129	20240628	182000	96812761	1600	1600	1600	1600	0
130	20240628	181900	96812761	1600	1600	1600	1600	0
131	20240628	181800	96812761	1600	1600	1600	1600	0
132	20240628	181700	96812761	1600	1600	1600	1600	0
133	20240628	181600	96812761	1600	1600	1600	1600	0
134	20240628	181500	96812761	1600	1600	1600	1600	0
135	20240628	181400	96812761	1600	1600	1600	1600	0
136	20240628	181300	96812761	1600	1600	1600	1600	0
137	20240628	181200	96812761	1600	1600	1600	1600	0
138	20240628	181100	96812761	1600	1600	1600	1600	0
139	20240628	181000	96812761	1600	1600	1600	1600	0
140	20240628	180900	96812761	1600	1600	1600	1600	0
141	20240628	180800	96812761	1600	1600	1600	1600	0
142	20240628	180700	96812761	1600	1600	1600	1600	0
143	20240628	180600	96812761	1600	1600	1600	1600	0
144	20240628	180500	96812761	1600	1600	1600	1600	0
145	20240628	180400	96812761	1600	1600	1600	1600	0
146	20240628	180300	96812761	1600	1600	1600	1600	0
147	20240628	180200	96812761	1600	1600	1600	1600	0
148	20240628	180100	96812761	1600	1600	1600	1600	0
149	20240628	180000	96812761	1600	1600	1600	1600	0
150	20240628	175900	96812761	1600	1600	1600	1600	0
151	20240628	175800	96812761	1600	1600	1600	1600	0
152	20240628	175700	96812761	1600	1600	1600	1600	528
153	20240628	175600	96812761	1600	1600	1600	1600	0
154	20240628	175500	96812761	1600	1600	1600	1600	0
155	20240628	175400	96812761	1600	1600	1600	1600	0
156	20240628	175300	96812761	1600	1600	1600	1600	0
157	20240628	175200	96812761	1600	1600	1600	1600	0
158	20240628	175100	96812761	1600	1600	1600	1600	0
159	20240628	175000	96812761	1600	1600	1600	1600	0
160	20240628	174900	96812761	1600	1600	1600	1600	0
161	20240628	174800	96812761	1600	1600	1600	1600	0
162	20240628	174700	96812761	1600	1600	1600	1600	0
163	20240628	174600	96812761	1600	1600	1600	1600	0
164	20240628	174500	96812761	1600	1600	1600	1600	0
165	20240628	174400	96812761	1600	1600	1600	1600	0
166	20240628	174300	96812761	1600	1600	1600	1600	0
167	20240628	174200	96812761	1600	1600	1600	1600	0
168	20240628	174100	96812761	1600	1600	1600	1600	0
169	20240628	174000	96812761	1600	1600	1600	1600	0
170	20240628	173900	96812761	1600	1600	1600	1600	0
171	20240628	173800	96812761	1600	1600	1600	1600	0
172	20240628	173700	96812761	1600	1600	1600	1600	0
173	20240628	173600	96812761	1600	1600	1600	1600	0
174	20240628	173500	96812761	1600	1600	1600	1600	0
175	20240628	173400	96812761	1600	1600	1600	1600	0
176	20240628	173300	96812761	1600	1600	1600	1600	0
177	20240628	173200	96812761	1600	1600	1600	1600	0
178	20240628	173100	96812761	1600	1600	1600	1600	0
179	20240628	173000	96812761	1600	1600	1600	1600	0
180	20240628	172900	96812761	1600	1600	1600	1600	0
181	20240628	172800	96812761	1600	1600	1600	1600	0
182	20240628	172700	96812761	1600	1600	1600	1600	528
183	20240628	172600	96812761	1600	1600	1600	1600	0
184	20240628	172500	96812761	1600	1600	1600	1600	0
185	20240628	172400	96812761	1600	1600	1600	1600	0
186	20240628	172300	96812761	1600	1600	1600	1600	0
187	20240628	172200	96812761	1600	1600	1600	1600	0
188	20240628	172100	96812761	1600	1600	1600	1600	0
189	20240628	172000	96812761	1600	1600	1600	1600	0
190	20240628	171900	96812761	1600	1600	1600	1600	0
191	20240628	171800	96812761	1600	1600	1600	1600	0
192	20240628	171700	96812761	1600	1600	1600	1600	0
193	20240628	171600	96812761	1600	1600	1600	1600	0
194	20240628	171500	96812761	1600	1600	1600	1600	0
195	20240628	171400	96812761	1600	1600	1600	1600	0
196	20240628	171300	96812761	1600	1600	1600	1600	0
197	20240628	171200	96812761	1600	1600	1600	1600	0
198	20240628	171100	96812761	1600	1600	1600	1600	0
199	20240628	171000	96812761	1600	1600	1600	1600	0
200	20240628	170900	96812761	1600	1600	1600	1600	0
201	20240628	170800	96812761	1600	1600	1600	1600	0
202	20240628	170700	96812761	1600	1600	1600	1600	0
203	20240628	170600	96812761	1600	1600	1600	1600	0
204	20240628	170500	96812761	1600	1600	1600	1600	0
205	20240628	170400	96812761	1600	1600	1600	1600	0
206	20240628	170300	96812761	1600	1600	1600	1600	0
207	20240628	170200	96812761	1600	1600	1600	1600	0
208	20240628	170100	96812761	1600	1600	1600	1600	0
209	20240628	170000	96812761	1600	1600	1600	1600	0
210	20240628	165900	96812761	1600	1600	1600	1600	0
211	20240628	165800	96812761	1600	1600	1600	1600	0
212	20240628	165700	96812761	1600	1600	1600	1600	528
213	20240628	165600	96812761	1600	1600	1600	1600	0
214	20240628	165500	96812761	1600	1600	1600	1600	0
215	20240628	165400	96812761	1600	1600	1600	1600	0
216	20240628	165300	96812761	1600	1600	1600	1600	0
217	20240628	165200	96812761	1600	1600	1600	1600	0
218	20240628	165100	96812761	1600	1600	1600	1600	0
219	20240628	165000	96812761	1600	1600	1600	1600	0
220	20240628	164900	96812761	1600	1600	1600	1600	0
221	20240628	164800	96812761	1600	1600	1600	1600	0
222	20240628	164700	96812761	1600	1600	1600	1600	0
223	20240628	164600	96812761	1600	1600	1600	1600	0
224	20240628	164500	96812761	1600	1600	1600	1600	0
225	20240628	164400	96812761	1600	1600	1600	1600	0
226	20240628	164300	96812761	1600	1600	1600	1600	0
227	20240628	164200	96812761	1600	1600	1600	1600	0
228	20240628	164100	96812761	1600	1600	1600	1600	0
229	20240628	164000	96812761	1600	1600	1600	1600	0
230	20240628	163900	96812761	1600	1600	1600	1600	0
231	20240628	163800	96812761	1600	1600	1600	1600	0
232	20240628	163700	96812761	1600	1600	1600	1600	0
233	20240628	163600	96812761	1600	1600	1600	1600	0
234	20240628	163500	96812761	1600	1600	1600	1600	0
235	20240628	163400	96812761	1600	1600	1600	1600	0
236	20240628	163300	96812761	1600	1600	1600	1600	0
237	20240628	163200	96812761	1600	1600	1600	1600	0
238	20240628	163100	96812761	1600	1600	1600	1600	0
239	20240628	163000	96812761	1600	1600	1600	1600	0
240	20240628	162900	96812761	1600	1600	1600	1600	0
241	20240628	162800	96812761	1600	1600	1600	1600	0
242	20240628	162700	96812761	1600	1600	1600	1600	528
243	20240628	162600	96812761	1600	1600	1600	1600	0
244	20240628	162500	96812761	1600	1600	1600	1600	0
245	20240628	162400	96812761	1600	1600	1600	1600	0
246	20240628	162300	96812761	1600	1600	1600	1600	0
247	20240628	162200	96812761	1600	1600	1600	1600	0
248	20240628	162100	96812761	1600	1600	1600	1600	0
249	20240628	162000	96812761	1600	1600	1600	1600	0
250	20240628	161900	96812761	1600	1600	1600	1600	0
251	20240628	161800	96812761	1600	1600	1600	1600	0
252	20240628	161700	96812761	1600	1600	1600	1600	0
253	20240628	161600	96812761	1600	1600	1600	1600	0
254	20240628	161500	96812761	1600	1600	1600	1600	0
255	20240628	161400	96812761	1600	1600	1600	1600	0
256	20240628	161300	96812761	1600	1600	1600	1600	0
257	20240628	161200	96812761	1600	1600	1600	1600	0
258	20240628	161100	96812761	1600	1600	1600	1600	0
259	20240628	161000	96812761	1600	1600	1600	1600	0
260	20240628	160900	96812761	1600	1600	1600	1600	0
261	20240628	160800	96812761	1600	1600	1600	1600	0
262	20240628	160700	96812761	1600	1600	1600	1600	0
263	20240628	160600	96812761	1600	1600	1600	1600	0
264	20240628	160500	96812761	1600	1600	1600	1600	0
265	20240628	160400	96812761	1600	1600	1600	1600	0
266	20240628	160300	96812761	1600	1600	1600	1600	0
267	20240628	160200	96812761	1600	1600	1600	1600	0
268	20240628	160100	96812761	1600	1600	1600	1600	0
269	20240628	160000	96812761	1600	1600	1600	1600	0
270	20240628	155900	96812761	1600	1600	1600	1600	0
271	20240628	155800	96812761	1600	1600	1600	1600	0
272	20240628	155700	96812761	1600	1600	1600	1600	528
273	20240628	155600	96812761	1600	1600	1600	1600	0
274	20240628	155500	96812761	1600	1600	1600	1600	0
275	20240628	155400	96812761	1600	1600	1600	1600	0
276	20240628	155300	96812761	1600	1600	1600	1600	0
277	20240628	155200	96812761	1600	1600	1600	1600	0
278	20240628	155100	96812761	1600	1600	1600	1600	0
279	20240628	155000	96812761	1600	1600	1600	1600	0
280	20240628	154900	96812761	1600	1600	1600	1600	0
281	20240628	154800	96812761	1600	1600	1600	1600	0
282	20240628	154700	96812761	1600	1600	1600	1600	0
283	20240628	154600	96812761	1600	1600	1600	1600	0
284	20240628	154500	96812761	1600	1600	1600	1600	0
285	20240628	154400	96812761	1600	1600	1600	1600	0
286	20240628	154300	96812761	1600	1600	1600	1600	0
287	20240628	154200	96812761	1600	1600	1600	1600	0
288	20240628	154100	96812761	1600	1600	1600	1600	0
289	20240628	154000	96812761	1600	1600	1600	1600	0
290	20240628	153900	96812761	1600	1600	1600	1600	0
291	20240628	153800	96812761	1600	1600	1600	1600	0
292	20240628	153700	96812761	1600	1600	1600	1600	0
293	20240628	153600	96812761	1600	1600	1600	1600	0
294	20240628	153500	96812761	1600	1600	1600	1600	0
295	20240628	153400	96812761	1600	1600	1600	1600	0
296	20240628	153300	96812761	1600	1600	1600	1600	0
297	20240628	153200	96812761	1600	1600	1600	1600	0
298	20240628	153100	96812761	1600	1600	1600	1600	0
299	20240628	153000	96812761	1600	1600	1600	1600	528
300	20240628	152900	95967961	1599	1599	1599	1599	0
301	20240628	152800	95967961	1599	1599	1599	1599	0
302	20240628	152700	95967961	1599	1599	1599	1599	0
303	20240628	152600	95967961	1599	1599	1599	1599	0
304	20240628	152500	95967961	1599	1599	1599	1599	0
305	20240628	152400	95967961	1599	1599	1599	1599	0
306	20240628	152300	95967961	1599	1599	1599	1599	0
307	20240628	152200	95967961	1599	1599	1599	1599	0
308	20240628	152100	95967961	1599	1599	1599	1599	0
309	20240628	152000	95967961	1599	1599	1599	1599	0
310	20240628	151900	95967961	1599	1597	1599	1597	2
311	20240628	151800	95964765	1599	1599	1599	1599	0
312	20240628	151700	95964765	1599	1597	1599	1597	30
313	20240628	151600	95916797	1598	1596	1598	1596	162
314	20240628	151500	95657925	1592	1598	1599	1592	897
315	20240628	151400	94224928	1595	1595	1595	1595	0
316	20240628	151300	94224928	1595	1595	1595	1595	0
317	20240628	151200	94224928	1595	1595	1595	1595	0
318	20240628	151100	94224928	1595	1595	1595	1595	0
319	20240628	151000	94224928	1595	1595	1595	1595	0
320	20240628	150900	94224928	1595	1595	1595	1595	0
321	20240628	150800	94224928	1595	1597	1597	1595	1000
322	20240628	150700	92629335	1599	1599	1599	1599	0
323	20240628	150600	92629335	1599	1599	1599	1599	0
324	20240628	150500	92629335	1599	1599	1599	1599	0
325	20240628	150400	92629335	1599	1599	1599	1599	0
326	20240628	150300	92629335	1599	1599	1599	1599	0
327	20240628	150200	92629335	1599	1599	1599	1599	0
328	20240628	150100	92629335	1599	1599	1599	1599	0
329	20240628	150000	92629335	1599	1599	1599	1599	0
330	20240628	145900	92629335	1599	1599	1599	1599	41
331	20240628	145800	92563776	1599	1599	1599	1599	0
332	20240628	145700	92563776	1599	1599	1599	1599	1
333	20240628	145600	92562177	1597	1597	1597	1597	0
334	20240628	145500	92562177	1597	1597	1597	1597	0
335	20240628	145400	92562177	1597	1597	1597	1597	0
336	20240628	145300	92562177	1597	1597	1597	1597	0
337	20240628	145200	92562177	1597	1597	1597	1597	0
338	20240628	145100	92562177	1597	1597	1597	1597	0
339	20240628	145000	92562177	1597	1599	1599	1597	131
340	20240628	144900	92352966	1600	1600	1600	1600	0
341	20240628	144800	92352966	1600	1600	1600	1600	1
342	20240628	144700	92351366	1600	1600	1600	1600	0
343	20240628	144600	92351366	1600	1600	1600	1600	0
344	20240628	144500	92351366	1600	1600	1600	1600	0
345	20240628	144400	92351366	1600	1600	1600	1600	0
346	20240628	144300	92351366	1600	1600	1600	1600	0
347	20240628	144200	92351366	1600	1600	1600	1600	0
348	20240628	144100	92351366	1600	1600	1600	1600	0
349	20240628	144000	92351366	1600	1600	1600	1600	0
350	20240628	143900	92351366	1600	1600	1600	1600	0
351	20240628	143800	92351366	1600	1600	1600	1600	0
352	20240628	143700	92351366	1600	1600	1600	1600	0
353	20240628	143600	92351366	1600	1600	1600	1600	0
354	20240628	143500	92351366	1600	1600	1600	1600	0
355	20240628	143400	92351366	1600	1600	1600	1600	0
356	20240628	143300	92351366	1600	1600	1600	1600	0
357	20240628	143200	92351366	1600	1600	1600	1600	0
358	20240628	143100	92351366	1600	1600	1600	1600	10
359	20240628	143000	92335366	1597	1597	1597	1597	613
360	20240628	142900	91356405	1597	1597	1597	1597	0
361	20240628	142800	91356405	1597	1597	1597	1597	0
362	20240628	142700	91356405	1597	1597	1597	1597	0
363	20240628	142600	91356405	1597	1597	1597	1597	0
364	20240628	142500	91356405	1597	1597	1597	1597	0
365	20240628	142400	91356405	1597	1597	1597	1597	0
366	20240628	142300	91356405	1597	1597	1597	1597	0
367	20240628	142200	91356405	1597	1597	1597	1597	0
368	20240628	142100	91356405	1597	1597	1597	1597	0
369	20240628	142000	91356405	1597	1597	1597	1597	26
370	20240628	141900	91314883	1597	1597	1597	1597	0
371	20240628	141800	91314883	1597	1597	1597	1597	0
372	20240628	141700	91314883	1597	1597	1597	1597	0
373	20240628	141600	91314883	1597	1597	1597	1597	0
374	20240628	141500	91314883	1597	1597	1597	1597	0
375	20240628	141400	91314883	1597	1597	1597	1597	0
376	20240628	141300	91314883	1597	1597	1597	1597	0
377	20240628	141200	91314883	1597	1597	1597	1597	0
378	20240628	141100	91314883	1597	1597	1597	1597	0
379	20240628	141000	91314883	1597	1597	1597	1597	0
380	20240628	140900	91314883	1597	1597	1597	1597	0
381	20240628	140800	91314883	1597	1597	1597	1597	0
382	20240628	140700	91314883	1597	1597	1597	1597	0
383	20240628	140600	91314883	1597	1597	1597	1597	0
384	20240628	140500	91314883	1597	1597	1597	1597	0
385	20240628	140400	91314883	1597	1594	1597	1594	602
386	20240628	140300	90355289	1594	1594	1594	1594	100
387	20240628	140200	90195889	1592	1592	1592	1592	81
388	20240628	140100	90066937	1590	1590	1590	1590	0
389	20240628	140000	90066937	1590	1590	1590	1590	0
390	20240628	135900	90066937	1590	1590	1590	1590	0
391	20240628	135800	90066937	1590	1590	1590	1590	0
392	20240628	135700	90066937	1590	1590	1590	1590	0
393	20240628	135600	90066937	1590	1590	1590	1590	0
394	20240628	135500	90066937	1590	1590	1590	1590	0
395	20240628	135400	90066937	1590	1590	1590	1590	0
396	20240628	135300	90066937	1590	1590	1590	1590	292
397	20240628	135200	89602657	1590	1587	1590	1587	4
398	20240628	135100	89596303	1590	1590	1590	1590	0
399	20240628	135000	89596303	1590	1590	1590	1590	0
400	20240628	134900	89596303	1590	1590	1590	1590	0
401	20240628	134800	89596303	1590	1590	1590	1590	0
402	20240628	134700	89596303	1590	1590	1590	1590	0
403	20240628	134600	89596303	1590	1590	1590	1590	0
404	20240628	134500	89596303	1590	1590	1590	1590	0
405	20240628	134400	89596303	1590	1590	1590	1590	13
406	20240628	134300	89575633	1587	1587	1587	1587	0
407	20240628	134200	89575633	1587	1587	1587	1587	0
408	20240628	134100	89575633	1587	1587	1587	1587	1
409	20240628	134000	89574046	1586	1586	1586	1586	0
410	20240628	133900	89574046	1586	1586	1586	1586	0
411	20240628	133800	89574046	1586	1586	1586	1586	0
412	20240628	133700	89574046	1586	1592	1592	1586	7148
413	20240628	133600	78231710	1594	1594	1594	1594	0
414	20240628	133500	78231710	1594	1594	1594	1594	0
415	20240628	133400	78231710	1594	1594	1594	1594	0
416	20240628	133300	78231710	1594	1594	1594	1594	1
417	20240628	133200	78230116	1595	1595	1595	1595	0
418	20240628	133100	78230116	1595	1595	1595	1595	0
419	20240628	133000	78230116	1595	1595	1595	1595	0
420	20240628	132900	78230116	1595	1595	1595	1595	0
421	20240628	132800	78230116	1595	1596	1596	1595	1000
422	20240628	132700	76634337	1598	1598	1598	1598	0
423	20240628	132600	76634337	1598	1598	1598	1598	10
424	20240628	132500	76618357	1598	1598	1598	1598	0
425	20240628	132400	76618357	1598	1598	1598	1598	0
426	20240628	132300	76618357	1598	1598	1598	1598	0
427	20240628	132200	76618357	1598	1598	1598	1598	1
428	20240628	132100	76616759	1601	1601	1601	1601	0
429	20240628	132000	76616759	1601	1601	1601	1601	0
430	20240628	131900	76616759	1601	1601	1601	1601	0
431	20240628	131800	76616759	1601	1601	1601	1601	0
432	20240628	131700	76616759	1601	1601	1601	1601	0
433	20240628	131600	76616759	1601	1601	1601	1601	0
434	20240628	131500	76616759	1601	1601	1601	1601	0
435	20240628	131400	76616759	1601	1601	1601	1601	0
436	20240628	131300	76616759	1601	1601	1601	1601	0
437	20240628	131200	76616759	1601	1601	1601	1601	0
438	20240628	131100	76616759	1601	1598	1601	1598	14
439	20240628	131000	76594381	1601	1601	1601	1601	0
440	20240628	130900	76594381	1601	1601	1601	1601	0
441	20240628	130800	76594381	1601	1601	1601	1601	0
442	20240628	130700	76594381	1601	1601	1601	1601	0
443	20240628	130600	76594381	1601	1597	1601	1597	33
444	20240628	130500	76541631	1594	1594	1594	1594	1297
445	20240628	130400	74474213	1594	1594	1594	1594	0
446	20240628	130300	74474213	1594	1594	1594	1594	0
447	20240628	130200	74474213	1594	1594	1594	1594	0
448	20240628	130100	74474213	1594	1593	1594	1593	53
449	20240628	130000	74389783	1593	1593	1593	1593	0
450	20240628	125900	74389783	1593	1594	1594	1593	1948
451	20240628	125800	71285340	1595	1595	1595	1595	50
452	20240628	125700	71205590	1595	1595	1595	1595	200
453	20240628	125600	70886590	1595	1595	1595	1595	0
454	20240628	125500	70886590	1595	1595	1595	1595	964
455	20240628	125400	69349010	1595	1595	1595	1595	0
456	20240628	125300	69349010	1595	1595	1595	1595	0
457	20240628	125200	69349010	1595	1595	1595	1595	0
458	20240628	125100	69349010	1595	1595	1595	1595	1
459	20240628	125000	69347415	1595	1595	1595	1595	0
460	20240628	124900	69347415	1595	1595	1595	1595	0
461	20240628	124800	69347415	1595	1595	1595	1595	7
462	20240628	124700	69336250	1590	1596	1596	1590	10000
463	20240628	124600	53430844	1600	1600	1600	1600	0
464	20240628	124500	53430844	1600	1602	1602	1600	767
465	20240628	124400	52202781	1605	1605	1605	1605	0
466	20240628	124300	52202781	1605	1605	1605	1605	0
467	20240628	124200	52202781	1605	1605	1605	1605	0
468	20240628	124100	52202781	1605	1605	1605	1605	0
469	20240628	124000	52202781	1605	1605	1605	1605	761
470	20240628	123900	50981376	1602	1602	1602	1602	0
471	20240628	123800	50981376	1602	1602	1602	1602	0
472	20240628	123700	50981376	1602	1602	1602	1602	0
473	20240628	123600	50981376	1602	1602	1602	1602	0
474	20240628	123500	50981376	1602	1602	1602	1602	0
475	20240628	123400	50981376	1602	1602	1602	1602	0
476	20240628	123300	50981376	1602	1602	1602	1602	0
477	20240628	123200	50981376	1602	1602	1602	1602	0
478	20240628	123100	50981376	1602	1602	1602	1602	0
479	20240628	123000	50981376	1602	1602	1602	1602	0
480	20240628	122900	50981376	1602	1602	1602	1602	0
481	20240628	122800	50981376	1602	1602	1602	1602	0
482	20240628	122700	50981376	1602	1602	1602	1602	0
483	20240628	122600	50981376	1602	1602	1602	1602	0
484	20240628	122500	50981376	1602	1602	1602	1602	0
485	20240628	122400	50981376	1602	1602	1602	1602	0
486	20240628	122300	50981376	1602	1602	1602	1602	0
487	20240628	122200	50981376	1602	1602	1602	1602	0
488	20240628	122100	50981376	1602	1602	1602	1602	0
489	20240628	122000	50981376	1602	1602	1602	1602	0
490	20240628	121900	50981376	1602	1603	1603	1602	132
491	20240628	121800	50769863	1603	1603	1603	1603	0
492	20240628	121700	50769863	1603	1603	1603	1603	0
493	20240628	121600	50769863	1603	1603	1603	1603	0
494	20240628	121500	50769863	1603	1603	1603	1603	0
495	20240628	121400	50769863	1603	1603	1603	1603	0
496	20240628	121300	50769863	1603	1603	1603	1603	0
497	20240628	121200	50769863	1603	1603	1603	1603	0
498	20240628	121100	50769863	1603	1603	1603	1603	0
499	20240628	121000	50769863	1603	1603	1603	1603	0
500	20240628	120900	50769863	1603	1603	1603	1603	0
501	20240628	120800	50769863	1603	1603	1603	1603	0
502	20240628	120700	50769863	1603	1603	1603	1603	0
503	20240628	120600	50769863	1603	1603	1603	1603	0
504	20240628	120500	50769863	1603	1603	1603	1603	0
505	20240628	120400	50769863	1603	1603	1603	1603	10
506	20240628	120300	50753833	1603	1603	1603	1603	0
507	20240628	120200	50753833	1603	1607	1607	1603	108
508	20240628	120100	50580613	1607	1607	1607	1607	0
509	20240628	120000	50580613	1607	1607	1608	1607	751
510	20240628	115900	49373736	1607	1607	1607	1607	178
511	20240628	115800	49087690	1607	1607	1607	1607	36
512	20240628	115700	49029838	1604	1604	1604	1604	0
513	20240628	115600	49029838	1604	1604	1604	1604	0
514	20240628	115500	49029838	1604	1604	1604	1604	0
515	20240628	115400	49029838	1604	1604	1604	1604	0
516	20240628	115300	49029838	1604	1604	1604	1604	0
517	20240628	115200	49029838	1604	1604	1604	1604	0
518	20240628	115100	49029838	1604	1604	1604	1604	0
519	20240628	115000	49029838	1604	1604	1604	1604	0
520	20240628	114900	49029838	1604	1604	1604	1604	0
521	20240628	114800	49029838	1604	1604	1604	1604	100
522	20240628	114700	48869438	1605	1605	1605	1605	0
523	20240628	114600	48869438	1605	1605	1605	1605	76
524	20240628	114500	48747458	1605	1605	1605	1605	0
525	20240628	114400	48747458	1605	1605	1605	1605	0
526	20240628	114300	48747458	1605	1605	1605	1605	0
527	20240628	114200	48747458	1605	1605	1605	1605	0
528	20240628	114100	48747458	1605	1605	1605	1605	0
529	20240628	114000	48747458	1605	1605	1605	1605	0
530	20240628	113900	48747458	1605	1605	1605	1605	0
531	20240628	113800	48747458	1605	1605	1605	1605	0
532	20240628	113700	48747458	1605	1605	1605	1605	0
533	20240628	113600	48747458	1605	1605	1605	1605	0
534	20240628	113500	48747458	1605	1605	1605	1605	0
535	20240628	113400	48747458	1605	1605	1605	1605	0
536	20240628	113300	48747458	1605	1605	1605	1605	0
537	20240628	113200	48747458	1605	1605	1605	1605	0
538	20240628	113100	48747458	1605	1605	1605	1605	0
539	20240628	113000	48747458	1605	1605	1605	1605	0
540	20240628	112900	48747458	1605	1605	1605	1605	0
541	20240628	112800	48747458	1605	1605	1605	1605	0
542	20240628	112700	48747458	1605	1605	1605	1605	0
543	20240628	112600	48747458	1605	1605	1605	1605	0
544	20240628	112500	48747458	1605	1605	1605	1605	0
545	20240628	112400	48747458	1605	1605	1605	1605	0
546	20240628	112300	48747458	1605	1605	1605	1605	0
547	20240628	112200	48747458	1605	1605	1605	1605	0
548	20240628	112100	48747458	1605	1605	1605	1605	0
549	20240628	112000	48747458	1605	1605	1605	1605	0
550	20240628	111900	48747458	1605	1605	1605	1605	0
551	20240628	111800	48747458	1605	1605	1605	1605	0
552	20240628	111700	48747458	1605	1605	1605	1605	0
553	20240628	111600	48747458	1605	1605	1605	1605	0
554	20240628	111500	48747458	1605	1605	1605	1605	0
555	20240628	111400	48747458	1605	1605	1605	1605	600
556	20240628	111300	47784458	1596	1596	1596	1596	0
557	20240628	111200	47784458	1596	1596	1596	1596	0
558	20240628	111100	47784458	1596	1596	1596	1596	0
559	20240628	111000	47784458	1596	1596	1596	1596	0
560	20240628	110900	47784458	1596	1596	1596	1596	0
561	20240628	110800	47784458	1596	1596	1596	1596	0
562	20240628	110700	47784458	1596	1596	1596	1596	128
563	20240628	110600	47580170	1596	1596	1596	1596	108
564	20240628	110500	47407802	1596	1596	1596	1596	0
565	20240628	110400	47407802	1596	1596	1596	1596	50
566	20240628	110300	47328002	1596	1596	1596	1596	0
567	20240628	110200	47328002	1596	1599	1599	1595	1007
568	20240628	110100	45721530	1596	1601	1601	1596	997
569	20240628	110000	44127615	1610	1610	1610	1610	0
570	20240628	105900	44127615	1610	1596	1610	1596	2801
571	20240628	105800	39652010	1599	1596	1599	1596	7459
572	20240628	105700	27746552	1596	1596	1596	1596	100
573	20240628	105600	27586952	1596	1596	1596	1596	0
574	20240628	105500	27586952	1596	1596	1596	1596	0
575	20240628	105400	27586952	1596	1596	1596	1596	0
576	20240628	105300	27586952	1596	1596	1596	1596	0
577	20240628	105200	27586952	1596	1596	1596	1596	0
578	20240628	105100	27586952	1596	1596	1596	1596	0
579	20240628	105000	27586952	1596	1596	1596	1596	0
580	20240628	104900	27586952	1596	1596	1596	1596	0
581	20240628	104800	27586952	1596	1596	1596	1596	0
582	20240628	104700	27586952	1596	1596	1596	1596	0
583	20240628	104600	27586952	1596	1596	1596	1596	0
584	20240628	104500	27586952	1596	1596	1596	1596	0
585	20240628	104400	27586952	1596	1596	1596	1596	0
586	20240628	104300	27586952	1596	1596	1596	1596	0
587	20240628	104200	27586952	1596	1596	1596	1596	0
588	20240628	104100	27586952	1596	1596	1596	1596	0
589	20240628	104000	27586952	1596	1596	1596	1596	0
590	20240628	103900	27586952	1596	1596	1596	1596	0
591	20240628	103800	27586952	1596	1596	1596	1596	0
592	20240628	103700	27586952	1596	1596	1596	1596	10
593	20240628	103600	27570992	1596	1596	1596	1596	4
594	20240628	103500	27564608	1596	1596	1596	1596	0
595	20240628	103400	27564608	1596	1596	1596	1596	0
596	20240628	103300	27564608	1596	1596	1596	1596	2
597	20240628	103200	27561416	1594	1594	1594	1594	0
598	20240628	103100	27561416	1594	1598	1598	1594	1500
599	20240628	103000	25168658	1598	1599	1599	1598	20
600	20240628	102900	25136685	1599	1599	1599	1599	10
601	20240628	102800	25120695	1599	1599	1599	1599	0
602	20240628	102700	25120695	1599	1599	1599	1599	0
603	20240628	102600	25120695	1599	1599	1599	1599	0
604	20240628	102500	25120695	1599	1599	1599	1599	0
605	20240628	102400	25120695	1599	1599	1599	1599	0
606	20240628	102300	25120695	1599	1599	1599	1599	4
607	20240628	102200	25114299	1596	1596	1596	1596	0
608	20240628	102100	25114299	1596	1595	1596	1595	162
609	20240628	102000	24855893	1595	1595	1595	1595	120
610	20240628	101900	24664493	1594	1594	1594	1594	90
611	20240628	101800	24521033	1595	1595	1595	1595	0
612	20240628	101700	24521033	1595	1595	1595	1595	0
613	20240628	101600	24521033	1595	1595	1595	1595	0
614	20240628	101500	24521033	1595	1595	1595	1595	0
615	20240628	101400	24521033	1595	1595	1595	1595	13
616	20240628	101300	24500298	1595	1595	1595	1595	0
617	20240628	101200	24500298	1595	1595	1595	1595	0
618	20240628	101100	24500298	1595	1595	1595	1595	0
619	20240628	101000	24500298	1595	1595	1595	1595	0
620	20240628	100900	24500298	1595	1595	1595	1595	0
621	20240628	100800	24500298	1595	1595	1595	1595	0
622	20240628	100700	24500298	1595	1595	1595	1595	20
623	20240628	100600	24468398	1595	1595	1595	1595	51
624	20240628	100500	24387053	1595	1595	1595	1595	0
625	20240628	100400	24387053	1595	1595	1595	1595	0
626	20240628	100300	24387053	1595	1596	1596	1595	750
627	20240628	100200	23190154	1597	1597	1597	1597	0
628	20240628	100100	23190154	1597	1597	1597	1597	0
629	20240628	100000	23190154	1597	1596	1597	1596	427
630	20240628	095900	22508463	1596	1596	1596	1596	1
631	20240628	095800	22506867	1595	1595	1595	1595	0
632	20240628	095700	22506867	1595	1595	1595	1595	0
633	20240628	095600	22506867	1595	1595	1595	1595	0
634	20240628	095500	22506867	1595	1596	1596	1595	820
635	20240628	095400	21198196	1596	1594	1596	1594	997
636	20240628	095300	19607937	1596	1596	1596	1596	1
637	20240628	095200	19606341	1590	1590	1590	1590	0
638	20240628	095100	19606341	1590	1590	1590	1590	0
639	20240628	095000	19606341	1590	1596	1596	1590	1694
640	20240628	094900	16909170	1596	1596	1596	1596	0
641	20240628	094800	16909170	1596	1596	1596	1596	0
642	20240628	094700	16909170	1596	1596	1596	1596	110
643	20240628	094600	16733610	1596	1596	1596	1596	0
644	20240628	094500	16733610	1596	1596	1596	1596	0
645	20240628	094400	16733610	1596	1596	1596	1596	649
646	20240628	094300	15697806	1599	1599	1599	1599	0
647	20240628	094200	15697806	1599	1599	1599	1599	3
648	20240628	094100	15693009	1599	1599	1599	1599	0
649	20240628	094000	15693009	1599	1589	1599	1589	9
650	20240628	093900	15678639	1590	1600	1600	1590	1299
651	20240628	093800	13607378	1611	1611	1611	1611	5
652	20240628	093700	13599323	1611	1611	1611	1611	11
653	20240628	093600	13581602	1611	1588	1611	1588	791
654	20240628	093500	12325471	1588	1594	1594	1588	1536
655	20240628	093400	9885676	1597	1597	1597	1597	0
656	20240628	093300	9885676	1597	1600	1600	1597	35
657	20240628	093200	9829706	1609	1612	1612	1609	935
658	20240628	093100	8323521	1615	1622	1622	1615	815
659	20240628	093000	7004037	1629	1629	1629	1629	0
660	20240628	092900	7004037	1629	1629	1629	1629	0
661	20240628	092800	7004037	1629	1623	1629	1623	1318
662	20240628	092700	4863363	1623	1623	1623	1623	0
663	20240628	092600	4863363	1623	1623	1623	1623	2
664	20240628	092500	4860117	1623	1620	1623	1620	159
665	20240628	092400	4602511	1620	1618	1620	1618	799
666	20240628	092300	3308993	1618	1618	1618	1618	113
667	20240628	092200	3126159	1618	1618	1618	1618	10
668	20240628	092100	3109979	1618	1618	1618	1618	10
669	20240628	092000	3093799	1618	1618	1618	1618	0
670	20240628	091900	3093799	1618	1618	1618	1618	0
671	20240628	091800	3093799	1618	1618	1618	1618	0
672	20240628	091700	3093799	1618	1618	1618	1618	0
673	20240628	091600	3093799	1618	1618	1618	1618	0
674	20240628	091500	3093799	1618	1618	1618	1618	0
675	20240628	091400	3093799	1618	1618	1618	1618	0
676	20240628	091300	3093799	1618	1618	1618	1618	0
677	20240628	091200	3093799	1618	1618	1618	1618	1
678	20240628	091100	3092181	1611	1611	1611	1611	0
679	20240628	091000	3092181	1611	1612	1612	1611	15
680	20240628	090900	3068006	1620	1620	1620	1620	10
681	20240628	090800	3051806	1620	1620	1620	1620	30
682	20240628	090700	3003206	1620	1620	1620	1620	0
683	20240628	090600	3003206	1620	1620	1620	1620	1
684	20240628	090500	3001586	1619	1619	1619	1619	12
685	20240628	090400	2982158	1619	1619	1619	1619	0
686	20240628	090300	2982158	1619	1566	1619	1566	5
687	20240628	090200	2974222	1625	1625	1625	1625	0
688	20240628	090100	2974222	1625	1625	1625	1625	0
689	20240628	090000	2974222	1625	1616	1625	1544	1882