KissMeData/084680/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	200100	450383654	1850	1850	1850	1850	11067
3	20240628	200000	450383654	1850	1850	1850	1850	0
4	20240628	195900	450383654	1850	1850	1850	1850	0
5	20240628	195800	450383654	1850	1850	1850	1850	0
6	20240628	195700	450383654	1850	1850	1850	1850	0
7	20240628	195600	450383654	1850	1850	1850	1850	0
8	20240628	195500	450383654	1850	1850	1850	1850	0
9	20240628	195400	450383654	1850	1850	1850	1850	0
10	20240628	195300	450383654	1850	1850	1850	1850	0
11	20240628	195200	450383654	1850	1850	1850	1850	0
12	20240628	195100	450383654	1850	1850	1850	1850	0
13	20240628	195000	450383654	1850	1850	1850	1850	0
14	20240628	194900	450383654	1850	1850	1850	1850	0
15	20240628	194800	450383654	1850	1850	1850	1850	0
16	20240628	194700	450383654	1850	1850	1850	1850	0
17	20240628	194600	450383654	1850	1850	1850	1850	0
18	20240628	194500	450383654	1850	1850	1850	1850	0
19	20240628	194400	450383654	1850	1850	1850	1850	0
20	20240628	194300	450383654	1850	1850	1850	1850	0
21	20240628	194200	450383654	1850	1850	1850	1850	0
22	20240628	194100	450383654	1850	1850	1850	1850	0
23	20240628	194000	450383654	1850	1850	1850	1850	0
24	20240628	193900	450383654	1850	1850	1850	1850	0
25	20240628	193800	450383654	1850	1850	1850	1850	0
26	20240628	193700	450383654	1850	1850	1850	1850	0
27	20240628	193600	450383654	1850	1850	1850	1850	0
28	20240628	193500	450383654	1850	1850	1850	1850	0
29	20240628	193400	450383654	1850	1850	1850	1850	0
30	20240628	193300	450383654	1850	1850	1850	1850	0
31	20240628	193200	450383654	1850	1850	1850	1850	0
32	20240628	193100	450383654	1850	1850	1850	1850	11067
33	20240628	193000	450383654	1850	1850	1850	1850	0
34	20240628	192900	450383654	1850	1850	1850	1850	0
35	20240628	192800	450383654	1850	1850	1850	1850	0
36	20240628	192700	450383654	1850	1850	1850	1850	0
37	20240628	192600	450383654	1850	1850	1850	1850	0
38	20240628	192500	450383654	1850	1850	1850	1850	0
39	20240628	192400	450383654	1850	1850	1850	1850	0
40	20240628	192300	450383654	1850	1850	1850	1850	0
41	20240628	192200	450383654	1850	1850	1850	1850	0
42	20240628	192100	450383654	1850	1850	1850	1850	0
43	20240628	192000	450383654	1850	1850	1850	1850	0
44	20240628	191900	450383654	1850	1850	1850	1850	0
45	20240628	191800	450383654	1850	1850	1850	1850	0
46	20240628	191700	450383654	1850	1850	1850	1850	0
47	20240628	191600	450383654	1850	1850	1850	1850	0
48	20240628	191500	450383654	1850	1850	1850	1850	0
49	20240628	191400	450383654	1850	1850	1850	1850	0
50	20240628	191300	450383654	1850	1850	1850	1850	0
51	20240628	191200	450383654	1850	1850	1850	1850	0
52	20240628	191100	450383654	1850	1850	1850	1850	0
53	20240628	191000	450383654	1850	1850	1850	1850	0
54	20240628	190900	450383654	1850	1850	1850	1850	0
55	20240628	190800	450383654	1850	1850	1850	1850	0
56	20240628	190700	450383654	1850	1850	1850	1850	0
57	20240628	190600	450383654	1850	1850	1850	1850	0
58	20240628	190500	450383654	1850	1850	1850	1850	0
59	20240628	190400	450383654	1850	1850	1850	1850	0
60	20240628	190300	450383654	1850	1850	1850	1850	0
61	20240628	190200	450383654	1850	1850	1850	1850	0
62	20240628	190100	450383654	1850	1850	1850	1850	11067
63	20240628	190000	450383654	1850	1850	1850	1850	0
64	20240628	185900	450383654	1850	1850	1850	1850	0
65	20240628	185800	450383654	1850	1850	1850	1850	0
66	20240628	185700	450383654	1850	1850	1850	1850	0
67	20240628	185600	450383654	1850	1850	1850	1850	0
68	20240628	185500	450383654	1850	1850	1850	1850	0
69	20240628	185400	450383654	1850	1850	1850	1850	0
70	20240628	185300	450383654	1850	1850	1850	1850	0
71	20240628	185200	450383654	1850	1850	1850	1850	0
72	20240628	185100	450383654	1850	1850	1850	1850	0
73	20240628	185000	450383654	1850	1850	1850	1850	0
74	20240628	184900	450383654	1850	1850	1850	1850	0
75	20240628	184800	450383654	1850	1850	1850	1850	0
76	20240628	184700	450383654	1850	1850	1850	1850	0
77	20240628	184600	450383654	1850	1850	1850	1850	0
78	20240628	184500	450383654	1850	1850	1850	1850	0
79	20240628	184400	450383654	1850	1850	1850	1850	0
80	20240628	184300	450383654	1850	1850	1850	1850	0
81	20240628	184200	450383654	1850	1850	1850	1850	0
82	20240628	184100	450383654	1850	1850	1850	1850	0
83	20240628	184000	450383654	1850	1850	1850	1850	0
84	20240628	183900	450383654	1850	1850	1850	1850	0
85	20240628	183800	450383654	1850	1850	1850	1850	0
86	20240628	183700	450383654	1850	1850	1850	1850	0
87	20240628	183600	450383654	1850	1850	1850	1850	0
88	20240628	183500	450383654	1850	1850	1850	1850	0
89	20240628	183400	450383654	1850	1850	1850	1850	0
90	20240628	183300	450383654	1850	1850	1850	1850	0
91	20240628	183200	450383654	1850	1850	1850	1850	0
92	20240628	183100	450383654	1850	1850	1850	1850	11067
93	20240628	183000	450383654	1850	1850	1850	1850	0
94	20240628	182900	450383654	1850	1850	1850	1850	0
95	20240628	182800	450383654	1850	1850	1850	1850	0
96	20240628	182700	450383654	1850	1850	1850	1850	0
97	20240628	182600	450383654	1850	1850	1850	1850	0
98	20240628	182500	450383654	1850	1850	1850	1850	0
99	20240628	182400	450383654	1850	1850	1850	1850	0
100	20240628	182300	450383654	1850	1850	1850	1850	0
101	20240628	182200	450383654	1850	1850	1850	1850	0
102	20240628	182100	450383654	1850	1850	1850	1850	0
103	20240628	182000	450383654	1850	1850	1850	1850	0
104	20240628	181900	450383654	1850	1850	1850	1850	0
105	20240628	181800	450383654	1850	1850	1850	1850	0
106	20240628	181700	450383654	1850	1850	1850	1850	0
107	20240628	181600	450383654	1850	1850	1850	1850	0
108	20240628	181500	450383654	1850	1850	1850	1850	0
109	20240628	181400	450383654	1850	1850	1850	1850	0
110	20240628	181300	450383654	1850	1850	1850	1850	0
111	20240628	181200	450383654	1850	1850	1850	1850	0
112	20240628	181100	450383654	1850	1850	1850	1850	0
113	20240628	181000	450383654	1850	1850	1850	1850	0
114	20240628	180900	450383654	1850	1850	1850	1850	0
115	20240628	180800	450383654	1850	1850	1850	1850	0
116	20240628	180700	450383654	1850	1850	1850	1850	0
117	20240628	180600	450383654	1850	1850	1850	1850	0
118	20240628	180500	450383654	1850	1850	1850	1850	0
119	20240628	180400	450383654	1850	1850	1850	1850	0
120	20240628	180300	450383654	1850	1850	1850	1850	0
121	20240628	180200	450383654	1850	1850	1850	1850	0
122	20240628	180100	450383654	1850	1850	1850	1850	11067
123	20240628	180000	450383654	1850	1850	1850	1850	0
124	20240628	175900	450383654	1850	1850	1850	1850	0
125	20240628	175800	450383654	1850	1850	1850	1850	0
126	20240628	175700	450383654	1850	1850	1850	1850	0
127	20240628	175600	450383654	1850	1850	1850	1850	0
128	20240628	175500	450383654	1850	1850	1850	1850	0
129	20240628	175400	450383654	1850	1850	1850	1850	0
130	20240628	175300	450383654	1850	1850	1850	1850	0
131	20240628	175200	450383654	1850	1850	1850	1850	0
132	20240628	175100	450383654	1850	1850	1850	1850	0
133	20240628	175000	450383654	1850	1850	1850	1850	0
134	20240628	174900	450383654	1850	1850	1850	1850	0
135	20240628	174800	450383654	1850	1850	1850	1850	0
136	20240628	174700	450383654	1850	1850	1850	1850	0
137	20240628	174600	450383654	1850	1850	1850	1850	0
138	20240628	174500	450383654	1850	1850	1850	1850	0
139	20240628	174400	450383654	1850	1850	1850	1850	0
140	20240628	174300	450383654	1850	1850	1850	1850	0
141	20240628	174200	450383654	1850	1850	1850	1850	0
142	20240628	174100	450383654	1850	1850	1850	1850	0
143	20240628	174000	450383654	1850	1850	1850	1850	0
144	20240628	173900	450383654	1850	1850	1850	1850	0
145	20240628	173800	450383654	1850	1850	1850	1850	0
146	20240628	173700	450383654	1850	1850	1850	1850	0
147	20240628	173600	450383654	1850	1850	1850	1850	0
148	20240628	173500	450383654	1850	1850	1850	1850	0
149	20240628	173400	450383654	1850	1850	1850	1850	0
150	20240628	173300	450383654	1850	1850	1850	1850	0
151	20240628	173200	450383654	1850	1850	1850	1850	0
152	20240628	173100	450383654	1850	1850	1850	1850	11067
153	20240628	173000	450383654	1850	1850	1850	1850	0
154	20240628	172900	450383654	1850	1850	1850	1850	0
155	20240628	172800	450383654	1850	1850	1850	1850	0
156	20240628	172700	450383654	1850	1850	1850	1850	0
157	20240628	172600	450383654	1850	1850	1850	1850	0
158	20240628	172500	450383654	1850	1850	1850	1850	0
159	20240628	172400	450383654	1850	1850	1850	1850	0
160	20240628	172300	450383654	1850	1850	1850	1850	0
161	20240628	172200	450383654	1850	1850	1850	1850	0
162	20240628	172100	450383654	1850	1850	1850	1850	0
163	20240628	172000	450383654	1850	1850	1850	1850	0
164	20240628	171900	450383654	1850	1850	1850	1850	0
165	20240628	171800	450383654	1850	1850	1850	1850	0
166	20240628	171700	450383654	1850	1850	1850	1850	0
167	20240628	171600	450383654	1850	1850	1850	1850	0
168	20240628	171500	450383654	1850	1850	1850	1850	0
169	20240628	171400	450383654	1850	1850	1850	1850	0
170	20240628	171300	450383654	1850	1850	1850	1850	0
171	20240628	171200	450383654	1850	1850	1850	1850	0
172	20240628	171100	450383654	1850	1850	1850	1850	0
173	20240628	171000	450383654	1850	1850	1850	1850	0
174	20240628	170900	450383654	1850	1850	1850	1850	0
175	20240628	170800	450383654	1850	1850	1850	1850	0
176	20240628	170700	450383654	1850	1850	1850	1850	0
177	20240628	170600	450383654	1850	1850	1850	1850	0
178	20240628	170500	450383654	1850	1850	1850	1850	0
179	20240628	170400	450383654	1850	1850	1850	1850	0
180	20240628	170300	450383654	1850	1850	1850	1850	0
181	20240628	170200	450383654	1850	1850	1850	1850	0
182	20240628	170100	450383654	1850	1850	1850	1850	11067
183	20240628	170000	450383654	1850	1850	1850	1850	0
184	20240628	165900	450383654	1850	1850	1850	1850	0
185	20240628	165800	450383654	1850	1850	1850	1850	0
186	20240628	165700	450383654	1850	1850	1850	1850	0
187	20240628	165600	450383654	1850	1850	1850	1850	0
188	20240628	165500	450383654	1850	1850	1850	1850	0
189	20240628	165400	450383654	1850	1850	1850	1850	0
190	20240628	165300	450383654	1850	1850	1850	1850	0
191	20240628	165200	450383654	1850	1850	1850	1850	0
192	20240628	165100	450383654	1850	1850	1850	1850	0
193	20240628	165000	450383654	1850	1850	1850	1850	0
194	20240628	164900	450383654	1850	1850	1850	1850	0
195	20240628	164800	450383654	1850	1850	1850	1850	0
196	20240628	164700	450383654	1850	1850	1850	1850	0
197	20240628	164600	450383654	1850	1850	1850	1850	0
198	20240628	164500	450383654	1850	1850	1850	1850	0
199	20240628	164400	450383654	1850	1850	1850	1850	0
200	20240628	164300	450383654	1850	1850	1850	1850	0
201	20240628	164200	450383654	1850	1850	1850	1850	0
202	20240628	164100	450383654	1850	1850	1850	1850	0
203	20240628	164000	450383654	1850	1850	1850	1850	0
204	20240628	163900	450383654	1850	1850	1850	1850	0
205	20240628	163800	450383654	1850	1850	1850	1850	0
206	20240628	163700	450383654	1850	1850	1850	1850	0
207	20240628	163600	450383654	1850	1850	1850	1850	0
208	20240628	163500	450383654	1850	1850	1850	1850	0
209	20240628	163400	450383654	1850	1850	1850	1850	0
210	20240628	163300	450383654	1850	1850	1850	1850	0
211	20240628	163200	450383654	1850	1850	1850	1850	0
212	20240628	163100	450383654	1850	1850	1850	1850	11067
213	20240628	163000	450383654	1850	1850	1850	1850	0
214	20240628	162900	450383654	1850	1850	1850	1850	0
215	20240628	162800	450383654	1850	1850	1850	1850	0
216	20240628	162700	450383654	1850	1850	1850	1850	0
217	20240628	162600	450383654	1850	1850	1850	1850	0
218	20240628	162500	450383654	1850	1850	1850	1850	0
219	20240628	162400	450383654	1850	1850	1850	1850	0
220	20240628	162300	450383654	1850	1850	1850	1850	0
221	20240628	162200	450383654	1850	1850	1850	1850	0
222	20240628	162100	450383654	1850	1850	1850	1850	0
223	20240628	162000	450383654	1850	1850	1850	1850	0
224	20240628	161900	450383654	1850	1850	1850	1850	0
225	20240628	161800	450383654	1850	1850	1850	1850	0
226	20240628	161700	450383654	1850	1850	1850	1850	0
227	20240628	161600	450383654	1850	1850	1850	1850	0
228	20240628	161500	450383654	1850	1850	1850	1850	0
229	20240628	161400	450383654	1850	1850	1850	1850	0
230	20240628	161300	450383654	1850	1850	1850	1850	0
231	20240628	161200	450383654	1850	1850	1850	1850	0
232	20240628	161100	450383654	1850	1850	1850	1850	0
233	20240628	161000	450383654	1850	1850	1850	1850	0
234	20240628	160900	450383654	1850	1850	1850	1850	0
235	20240628	160800	450383654	1850	1850	1850	1850	0
236	20240628	160700	450383654	1850	1850	1850	1850	0
237	20240628	160600	450383654	1850	1850	1850	1850	0
238	20240628	160500	450383654	1850	1850	1850	1850	0
239	20240628	160400	450383654	1850	1850	1850	1850	0
240	20240628	160300	450383654	1850	1850	1850	1850	0
241	20240628	160200	450383654	1850	1850	1850	1850	0
242	20240628	160100	450383654	1850	1850	1850	1850	11067
243	20240628	160000	450383654	1850	1850	1850	1850	0
244	20240628	155900	450383654	1850	1850	1850	1850	0
245	20240628	155800	450383654	1850	1850	1850	1850	0
246	20240628	155700	450383654	1850	1850	1850	1850	0
247	20240628	155600	450383654	1850	1850	1850	1850	0
248	20240628	155500	450383654	1850	1850	1850	1850	0
249	20240628	155400	450383654	1850	1850	1850	1850	0
250	20240628	155300	450383654	1850	1850	1850	1850	0
251	20240628	155200	450383654	1850	1850	1850	1850	0
252	20240628	155100	450383654	1850	1850	1850	1850	0
253	20240628	155000	450383654	1850	1850	1850	1850	0
254	20240628	154900	450383654	1850	1850	1850	1850	0
255	20240628	154800	450383654	1850	1850	1850	1850	0
256	20240628	154700	450383654	1850	1850	1850	1850	0
257	20240628	154600	450383654	1850	1850	1850	1850	0
258	20240628	154500	450383654	1850	1850	1850	1850	0
259	20240628	154400	450383654	1850	1850	1850	1850	0
260	20240628	154300	450383654	1850	1850	1850	1850	0
261	20240628	154200	450383654	1850	1850	1850	1850	0
262	20240628	154100	450383654	1850	1850	1850	1850	0
263	20240628	154000	450383654	1850	1850	1850	1850	0
264	20240628	153900	450383654	1850	1850	1850	1850	0
265	20240628	153800	450383654	1850	1850	1850	1850	0
266	20240628	153700	450383654	1850	1850	1850	1850	0
267	20240628	153600	450383654	1850	1850	1850	1850	0
268	20240628	153500	450383654	1850	1850	1850	1850	0
269	20240628	153400	450383654	1850	1850	1850	1850	0
270	20240628	153300	450383654	1850	1850	1850	1850	0
271	20240628	153200	450383654	1850	1850	1850	1850	0
272	20240628	153100	450383654	1850	1850	1850	1850	11067
273	20240628	153000	450383654	1850	1850	1850	1850	11067
274	20240628	152900	429909704	1850	1850	1850	1850	0
275	20240628	152800	429909704	1850	1850	1850	1850	0
276	20240628	152700	429909704	1850	1850	1850	1850	0
277	20240628	152600	429909704	1850	1850	1850	1850	0
278	20240628	152500	429909704	1850	1850	1850	1850	0
279	20240628	152400	429909704	1850	1850	1850	1850	0
280	20240628	152300	429909704	1850	1850	1850	1850	0
281	20240628	152200	429909704	1850	1850	1850	1850	0
282	20240628	152100	429909704	1850	1850	1850	1850	0
283	20240628	152000	429909704	1850	1850	1850	1850	0
284	20240628	151900	429909704	1850	1846	1850	1845	3375
285	20240628	151800	423682406	1846	1848	1850	1846	1467
286	20240628	151700	420968700	1850	1848	1850	1848	3
287	20240628	151600	420963153	1850	1845	1850	1845	202
288	20240628	151500	420589657	1849	1847	1849	1845	2886
289	20240628	151400	415263962	1849	1849	1849	1849	69
290	20240628	151300	415136381	1849	1848	1849	1848	24
291	20240628	151200	415092028	1848	1848	1848	1848	11
292	20240628	151100	415071700	1848	1848	1848	1848	41
293	20240628	151000	414995932	1849	1849	1849	1849	0
294	20240628	150900	414995932	1849	1847	1849	1846	204
295	20240628	150800	414619305	1850	1849	1850	1849	4
296	20240628	150700	414611908	1846	1846	1850	1846	273
297	20240628	150600	414107946	1847	1846	1847	1846	660
298	20240628	150500	412889476	1846	1847	1847	1846	341
299	20240628	150400	412259911	1847	1848	1849	1847	648
300	20240628	150300	411063006	1849	1849	1849	1849	111
301	20240628	150200	410857767	1849	1849	1849	1849	1
302	20240628	150100	410855918	1850	1850	1850	1850	229
303	20240628	150000	410432268	1849	1848	1849	1848	16
304	20240628	145900	410402699	1850	1850	1850	1850	119
305	20240628	145800	410182549	1850	1850	1850	1850	0
306	20240628	145700	410182549	1850	1850	1851	1850	542
307	20240628	145600	409179309	1851	1851	1851	1851	0
308	20240628	145500	409179309	1851	1850	1851	1850	308
309	20240628	145400	408609508	1850	1850	1850	1850	100
310	20240628	145300	408424508	1851	1851	1851	1851	0
311	20240628	145200	408424508	1851	1850	1851	1850	4
312	20240628	145100	408417106	1851	1850	1851	1850	2
313	20240628	145000	408413405	1850	1847	1850	1847	51
314	20240628	144900	408319205	1847	1848	1848	1847	300
315	20240628	144800	407765068	1851	1851	1851	1851	0
316	20240628	144700	407765068	1851	1850	1851	1850	51
317	20240628	144600	407670668	1851	1850	1851	1847	1263
318	20240628	144500	405336910	1850	1850	1850	1850	0
319	20240628	144400	405336910	1850	1850	1850	1850	500
320	20240628	144300	404411910	1851	1851	1851	1851	167
321	20240628	144200	404102793	1852	1851	1852	1851	34
322	20240628	144100	404039847	1852	1852	1852	1852	10
323	20240628	144000	404021327	1852	1852	1852	1852	0
324	20240628	143900	404021327	1852	1852	1852	1852	1
325	20240628	143800	404019475	1852	1852	1852	1852	6
326	20240628	143700	404008363	1852	1852	1852	1852	0
327	20240628	143600	404008363	1852	1852	1852	1852	0
328	20240628	143500	404008363	1852	1852	1852	1852	0
329	20240628	143400	404008363	1852	1852	1852	1852	0
330	20240628	143300	404008363	1852	1849	1852	1849	99
331	20240628	143200	403825138	1852	1852	1852	1852	23
332	20240628	143100	403782542	1849	1851	1851	1849	783
333	20240628	143000	402333684	1852	1852	1852	1852	0
334	20240628	142900	402333684	1852	1852	1852	1852	71
335	20240628	142800	402202192	1851	1851	1851	1851	688
336	20240628	142700	400928704	1851	1851	1851	1851	10
337	20240628	142600	400910194	1849	1849	1849	1849	298
338	20240628	142500	400359192	1849	1849	1849	1849	1
339	20240628	142400	400357343	1849	1849	1849	1849	709
340	20240628	142300	399046402	1849	1849	1849	1849	10
341	20240628	142200	399027912	1849	1849	1849	1849	300
342	20240628	142100	398473212	1849	1849	1849	1849	396
343	20240628	142000	397741008	1849	1849	1849	1849	10
344	20240628	141900	397722518	1849	1848	1849	1845	2001
345	20240628	141800	394028103	1851	1851	1851	1851	30
346	20240628	141700	393972573	1851	1851	1851	1851	1
347	20240628	141600	393970722	1848	1848	1848	1848	48
348	20240628	141500	393882018	1848	1848	1848	1848	1
349	20240628	141400	393880170	1851	1847	1851	1846	303
350	20240628	141300	393320781	1851	1849	1851	1849	2
351	20240628	141200	393317081	1851	1850	1851	1849	565
352	20240628	141100	392271786	1851	1851	1851	1851	1
353	20240628	141000	392269935	1850	1850	1850	1850	0
354	20240628	140900	392269935	1850	1848	1851	1848	102
355	20240628	140800	392081236	1851	1851	1851	1848	3
356	20240628	140700	392075686	1851	1851	1851	1848	3
357	20240628	140600	392070136	1847	1847	1847	1845	1298
358	20240628	140500	389672732	1847	1847	1847	1847	0
359	20240628	140400	389672732	1847	1847	1847	1847	44
360	20240628	140300	389591464	1847	1847	1847	1847	1
361	20240628	140200	389589617	1846	1846	1846	1846	0
362	20240628	140100	389589617	1846	1845	1846	1843	8700
363	20240628	140000	373550980	1845	1850	1850	1845	7500
364	20240628	135900	359710630	1852	1851	1852	1851	101
365	20240628	135800	359523678	1853	1852	1853	1852	110
366	20240628	135700	359319858	1853	1853	1853	1853	0
367	20240628	135600	359319858	1853	1853	1853	1853	4
368	20240628	135500	359312446	1852	1852	1852	1852	8
369	20240628	135400	359297630	1853	1853	1853	1853	0
370	20240628	135300	359297630	1853	1853	1853	1853	11
371	20240628	135200	359277247	1853	1853	1853	1853	0
372	20240628	135100	359277247	1853	1855	1855	1843	29204
373	20240628	135000	305306944	1855	1855	1855	1855	300
374	20240628	134900	304750444	1855	1858	1858	1855	9
375	20240628	134800	304733740	1856	1857	1857	1856	179
376	20240628	134700	304401496	1857	1857	1857	1857	3791
377	20240628	134600	297361609	1860	1860	1860	1860	1
378	20240628	134500	297359749	1860	1860	1860	1860	8
379	20240628	134400	297344869	1860	1860	1860	1860	1
380	20240628	134300	297343009	1860	1860	1860	1860	0
381	20240628	134200	297343009	1860	1860	1860	1860	2
382	20240628	134100	297339289	1857	1857	1857	1857	0
383	20240628	134000	297339289	1857	1857	1857	1857	0
384	20240628	133900	297339289	1857	1857	1857	1857	0
385	20240628	133800	297339289	1857	1857	1857	1857	300
386	20240628	133700	296782189	1860	1860	1860	1860	0
387	20240628	133600	296782189	1860	1858	1860	1858	138
388	20240628	133500	296525781	1860	1860	1860	1860	1
389	20240628	133400	296523921	1860	1860	1860	1860	1777
390	20240628	133300	293218701	1862	1862	1862	1862	0
391	20240628	133200	293218701	1862	1862	1862	1862	0
392	20240628	133100	293218701	1862	1862	1862	1862	1
393	20240628	133000	293216839	1860	1860	1860	1860	200
394	20240628	132900	292844839	1862	1862	1862	1862	300
395	20240628	132800	292286239	1862	1862	1862	1862	303
396	20240628	132700	291722053	1862	1862	1862	1862	1
397	20240628	132600	291720191	1860	1860	1860	1860	633
398	20240628	132500	290542811	1860	1860	1860	1860	0
399	20240628	132400	290542811	1860	1860	1860	1860	0
400	20240628	132300	290542811	1860	1860	1860	1860	2510
401	20240628	132200	285874211	1860	1860	1860	1860	67
402	20240628	132100	285749591	1860	1860	1860	1860	219
403	20240628	132000	285342251	1860	1860	1860	1860	0
404	20240628	131900	285342251	1860	1860	1860	1860	0
405	20240628	131800	285342251	1860	1860	1860	1860	301
406	20240628	131700	284782391	1860	1860	1860	1860	50
407	20240628	131600	284689391	1860	1860	1860	1860	0
408	20240628	131500	284689391	1860	1860	1860	1860	64
409	20240628	131400	284570351	1860	1860	1860	1860	200
410	20240628	131300	284198351	1860	1860	1860	1860	0
411	20240628	131200	284198351	1860	1860	1860	1860	0
412	20240628	131100	284198351	1860	1860	1860	1860	0
413	20240628	131000	284198351	1860	1860	1860	1860	0
414	20240628	130900	284198351	1860	1860	1860	1860	10
415	20240628	130800	284179751	1860	1857	1860	1857	28
416	20240628	130700	284127740	1860	1861	1862	1860	181
417	20240628	130600	283791077	1860	1860	1860	1860	0
418	20240628	130500	283791077	1860	1860	1860	1860	72
419	20240628	130400	283657157	1860	1860	1860	1860	0
420	20240628	130300	283657157	1860	1860	1860	1860	0
421	20240628	130200	283657157	1860	1860	1860	1860	0
422	20240628	130100	283657157	1860	1860	1860	1860	1
423	20240628	130000	283655297	1857	1858	1858	1857	140
424	20240628	125900	283395189	1858	1858	1858	1858	0
425	20240628	125800	283395189	1858	1858	1858	1858	0
426	20240628	125700	283395189	1858	1858	1858	1858	1386
427	20240628	125600	280820001	1859	1860	1860	1859	2
428	20240628	125500	280816282	1859	1860	1860	1859	4933
429	20240628	125400	271641414	1860	1860	1860	1860	300
430	20240628	125300	271083414	1862	1863	1863	1862	11
431	20240628	125200	271062931	1863	1863	1863	1863	21
432	20240628	125100	271023808	1863	1863	1863	1863	0
433	20240628	125000	271023808	1863	1863	1863	1863	0
434	20240628	124900	271023808	1863	1860	1863	1860	303
435	20240628	124800	270460219	1860	1860	1860	1860	0
436	20240628	124700	270460219	1860	1860	1860	1860	18
437	20240628	124600	270426739	1863	1863	1863	1863	0
438	20240628	124500	270426739	1863	1863	1863	1863	4
439	20240628	124400	270419287	1863	1860	1863	1860	3
440	20240628	124300	270413701	1860	1860	1860	1860	8
441	20240628	124200	270398821	1862	1862	1862	1862	1
442	20240628	124100	270396959	1863	1863	1863	1863	0
443	20240628	124000	270396959	1863	1862	1863	1862	51
444	20240628	123900	270301995	1863	1863	1863	1863	0
445	20240628	123800	270301995	1863	1863	1863	1863	0
446	20240628	123700	270301995	1863	1863	1863	1863	2
447	20240628	123600	270298269	1862	1862	1862	1862	541
448	20240628	123500	269290927	1862	1862	1862	1862	488
449	20240628	123400	268382271	1862	1862	1862	1862	0
450	20240628	123300	268382271	1862	1862	1862	1862	10
451	20240628	123200	268363651	1862	1862	1862	1862	0
452	20240628	123100	268363651	1862	1862	1862	1862	7
453	20240628	123000	268350617	1862	1862	1862	1862	2
454	20240628	122900	268346893	1863	1862	1863	1862	2
455	20240628	122800	268343168	1860	1862	1863	1860	16
456	20240628	122700	268313395	1860	1863	1863	1860	3275
457	20240628	122600	262221889	1860	1861	1861	1860	26
458	20240628	122500	262173528	1861	1861	1861	1861	99
459	20240628	122400	261989289	1863	1863	1863	1863	0
460	20240628	122300	261989289	1863	1863	1863	1863	0
461	20240628	122200	261989289	1863	1861	1863	1861	2
462	20240628	122100	261985565	1863	1863	1863	1863	0
463	20240628	122000	261985565	1863	1863	1863	1863	1
464	20240628	121900	261983702	1860	1859	1860	1859	1910
465	20240628	121800	258431422	1859	1860	1860	1858	342
466	20240628	121700	257795769	1860	1863	1863	1860	3587
467	20240628	121600	251122718	1864	1864	1864	1864	0
468	20240628	121500	251122718	1864	1864	1864	1864	0
469	20240628	121400	251122718	1864	1864	1864	1864	20
470	20240628	121300	251085438	1863	1866	1866	1863	10530
471	20240628	121200	231462688	1866	1866	1866	1866	21
472	20240628	121100	231423502	1866	1866	1866	1866	0
473	20240628	121000	231423502	1866	1866	1866	1866	0
474	20240628	120900	231423502	1866	1866	1866	1866	0
475	20240628	120800	231423502	1866	1866	1866	1866	0
476	20240628	120700	231423502	1866	1866	1866	1866	0
477	20240628	120600	231423502	1866	1866	1866	1866	1
478	20240628	120500	231421636	1863	1864	1866	1863	110
479	20240628	120400	231216650	1867	1867	1867	1867	0
480	20240628	120300	231216650	1867	1867	1867	1867	0
481	20240628	120200	231216650	1867	1867	1867	1867	0
482	20240628	120100	231216650	1867	1864	1867	1864	142
483	20240628	120000	230951959	1864	1864	1864	1864	74
484	20240628	115900	230814023	1864	1864	1864	1864	0
485	20240628	115800	230814023	1864	1863	1864	1863	35
486	20240628	115700	230748808	1864	1863	1864	1863	559
487	20240628	115600	229707390	1863	1863	1863	1863	8
488	20240628	115500	229692486	1863	1863	1864	1863	164
489	20240628	115400	229386953	1864	1864	1864	1864	108
490	20240628	115300	229185641	1865	1865	1865	1865	0
491	20240628	115200	229185641	1865	1864	1867	1864	764
492	20240628	115100	227759258	1867	1864	1867	1864	4
493	20240628	115000	227751793	1866	1862	1867	1862	2085
494	20240628	114900	223866512	1865	1862	1865	1862	21
495	20240628	114800	223827350	1865	1865	1865	1865	100
496	20240628	114700	223640850	1867	1867	1867	1867	0
497	20240628	114600	223640850	1867	1864	1867	1862	2743
498	20240628	114500	218532112	1867	1867	1867	1867	0
499	20240628	114400	218532112	1867	1867	1867	1867	0
500	20240628	114300	218532112	1867	1867	1867	1867	1
501	20240628	114200	218530245	1869	1864	1869	1864	344
502	20240628	114100	217888677	1865	1865	1865	1865	0
503	20240628	114000	217888677	1865	1865	1865	1865	0
504	20240628	113900	217888677	1865	1865	1865	1865	0
505	20240628	113800	217888677	1865	1862	1865	1860	2182
506	20240628	113700	213824189	1864	1864	1864	1864	1
507	20240628	113600	213822325	1864	1864	1864	1864	0
508	20240628	113500	213822325	1864	1864	1864	1864	1
509	20240628	113400	213820461	1864	1864	1864	1864	0
510	20240628	113300	213820461	1864	1863	1864	1863	50
511	20240628	113200	213727306	1863	1863	1863	1863	81
512	20240628	113100	213576403	1863	1863	1864	1863	253
513	20240628	113000	213105054	1864	1864	1864	1864	2
514	20240628	112900	213101326	1864	1864	1864	1864	50
515	20240628	112800	213008126	1864	1864	1864	1864	201
516	20240628	112700	212633462	1864	1864	1864	1864	0
517	20240628	112600	212633462	1864	1864	1864	1864	159
518	20240628	112500	212337086	1869	1865	1869	1865	12
519	20240628	112400	212314662	1869	1869	1869	1869	1
520	20240628	112300	212312793	1869	1865	1869	1865	10
521	20240628	112200	212294107	1870	1870	1870	1870	10
522	20240628	112100	212275407	1863	1864	1870	1863	4697
523	20240628	112000	203503661	1864	1864	1864	1864	20
524	20240628	111900	203466381	1864	1865	1865	1864	16
525	20240628	111800	203436556	1864	1868	1868	1864	2
526	20240628	111700	203432824	1868	1868	1868	1868	0
527	20240628	111600	203432824	1868	1868	1868	1868	0
528	20240628	111500	203432824	1868	1868	1868	1868	0
529	20240628	111400	203432824	1868	1868	1868	1868	0
530	20240628	111300	203432824	1868	1868	1868	1868	0
531	20240628	111200	203432824	1868	1868	1868	1868	6
532	20240628	111100	203421616	1868	1868	1868	1868	2
533	20240628	111000	203417880	1868	1867	1868	1867	1107
534	20240628	110900	201351108	1867	1866	1867	1866	1520
535	20240628	110800	198513558	1867	1867	1867	1867	0
536	20240628	110700	198513558	1867	1867	1867	1867	114
537	20240628	110600	198300720	1868	1861	1868	1861	1409
538	20240628	110500	195672251	1864	1861	1864	1861	31
539	20240628	110400	195614470	1864	1862	1864	1859	843
540	20240628	110300	194047310	1859	1863	1863	1859	1102
541	20240628	110200	191996946	1864	1864	1864	1864	280
542	20240628	110100	191475026	1866	1866	1866	1866	0
543	20240628	110000	191475026	1866	1865	1866	1865	17
544	20240628	105900	191443305	1866	1866	1866	1866	0
545	20240628	105800	191443305	1866	1866	1866	1866	0
546	20240628	105700	191443305	1866	1865	1866	1865	145
547	20240628	105600	191172851	1864	1864	1864	1864	200
548	20240628	105500	190800051	1864	1865	1865	1864	289
549	20240628	105400	190261216	1866	1866	1866	1866	620
550	20240628	105300	189104296	1865	1865	1865	1865	131
551	20240628	105200	188859981	1866	1866	1866	1866	0
552	20240628	105100	188859981	1866	1866	1866	1866	98
553	20240628	105000	188677113	1866	1866	1866	1866	226
554	20240628	104900	188255397	1867	1867	1867	1867	66
555	20240628	104800	188132175	1868	1867	1868	1867	154
556	20240628	104700	187844637	1868	1868	1868	1868	0
557	20240628	104600	187844637	1868	1868	1868	1868	0
558	20240628	104500	187844637	1868	1865	1868	1864	438
559	20240628	104400	187026936	1867	1867	1867	1864	78
560	20240628	104300	186881315	1867	1863	1868	1863	2253
561	20240628	104200	182676680	1864	1861	1864	1861	451
562	20240628	104100	181836533	1863	1861	1863	1861	3
563	20240628	104000	181830946	1862	1861	1862	1861	431
564	20240628	103900	181028854	1861	1861	1861	1861	13
565	20240628	103800	181004661	1862	1859	1862	1859	654
566	20240628	103700	179788220	1859	1859	1859	1859	970
567	20240628	103600	177984990	1858	1858	1858	1858	144
568	20240628	103500	177717438	1856	1856	1856	1856	0
569	20240628	103400	177717438	1856	1856	1856	1856	0
570	20240628	103300	177717438	1856	1855	1856	1855	402
571	20240628	103200	176971626	1855	1855	1855	1855	7275
572	20240628	103100	163476501	1855	1855	1855	1855	274
573	20240628	103000	162968231	1855	1855	1855	1855	0
574	20240628	102900	162968231	1855	1855	1855	1855	20
575	20240628	102800	162931131	1855	1855	1855	1855	8
576	20240628	102700	162916291	1855	1855	1855	1855	0
577	20240628	102600	162916291	1855	1855	1855	1855	87
578	20240628	102500	162754906	1859	1859	1859	1859	0
579	20240628	102400	162754906	1859	1859	1859	1859	50
580	20240628	102300	162661956	1860	1860	1860	1860	0
581	20240628	102200	162661956	1860	1860	1860	1860	18
582	20240628	102100	162628476	1860	1860	1860	1860	0
583	20240628	102000	162628476	1860	1851	1860	1851	41
584	20240628	101900	162552576	1860	1860	1860	1860	1
585	20240628	101800	162550716	1851	1860	1860	1851	108
586	20240628	101700	162349890	1851	1854	1857	1851	605
587	20240628	101600	161228028	1857	1857	1857	1857	1
588	20240628	101500	161226171	1854	1854	1854	1854	303
589	20240628	101400	160664409	1854	1854	1854	1854	900
590	20240628	101300	158995809	1851	1851	1851	1851	0
591	20240628	101200	158995809	1851	1857	1857	1851	2330
592	20240628	101100	154679333	1857	1859	1859	1857	31
593	20240628	101000	154621706	1856	1856	1856	1856	0
594	20240628	100900	154621706	1856	1856	1856	1856	100
595	20240628	100800	154436106	1863	1863	1863	1863	1
596	20240628	100700	154434243	1864	1864	1864	1864	0
597	20240628	100600	154434243	1864	1864	1864	1864	7
598	20240628	100500	154421195	1864	1864	1864	1864	51
599	20240628	100400	154326131	1864	1864	1864	1864	14
600	20240628	100300	154300035	1864	1864	1864	1863	750
601	20240628	100200	152902045	1864	1864	1864	1864	1330
602	20240628	100100	150422925	1864	1854	1864	1854	12391
603	20240628	100000	127438088	1854	1854	1854	1854	160
604	20240628	095900	127141448	1854	1854	1854	1854	782
605	20240628	095800	125691620	1854	1854	1854	1854	5
606	20240628	095700	125682350	1854	1853	1855	1853	4623
607	20240628	095600	117115599	1853	1853	1853	1853	0
608	20240628	095500	117115599	1853	1853	1853	1853	23
609	20240628	095400	117072980	1853	1853	1853	1853	3
610	20240628	095300	117067421	1853	1853	1853	1853	63
611	20240628	095200	116950682	1853	1853	1853	1853	132
612	20240628	095100	116706086	1853	1853	1853	1853	4
613	20240628	095000	116698674	1852	1851	1853	1851	233
614	20240628	094900	116267050	1853	1853	1853	1851	3
615	20240628	094800	116261493	1853	1853	1853	1853	0
616	20240628	094700	116261493	1853	1853	1853	1853	0
617	20240628	094600	116261493	1853	1853	1853	1853	13
618	20240628	094500	116237404	1853	1853	1853	1853	386
619	20240628	094400	115522146	1853	1849	1853	1849	34
620	20240628	094300	115459148	1853	1849	1853	1849	20
621	20240628	094200	115422100	1853	1849	1853	1849	21
622	20240628	094100	115383206	1848	1848	1848	1848	186
623	20240628	094000	115039478	1848	1845	1848	1845	2544
624	20240628	093900	110345705	1845	1852	1852	1845	372
625	20240628	093800	109658994	1852	1847	1852	1847	63
626	20240628	093700	109542573	1847	1850	1852	1846	4155
627	20240628	093600	101865998	1850	1852	1852	1850	215
628	20240628	093500	101468226	1852	1850	1852	1850	25
629	20240628	093400	101421968	1850	1850	1850	1849	503
630	20240628	093300	100491698	1850	1849	1851	1849	231
631	20240628	093200	100064257	1849	1850	1850	1849	1393
632	20240628	093100	97488260	1850	1850	1851	1850	12
633	20240628	093000	97466059	1850	1851	1851	1850	35
634	20240628	092900	97401280	1851	1851	1851	1851	135
635	20240628	092800	97151395	1849	1849	1849	1849	0
636	20240628	092700	97151395	1849	1849	1849	1849	0
637	20240628	092600	97151395	1849	1851	1851	1849	3000
638	20240628	092500	91600856	1851	1851	1851	1851	0
639	20240628	092400	91600856	1851	1851	1851	1851	0
640	20240628	092300	91600856	1851	1851	1851	1851	0
641	20240628	092200	91600856	1851	1851	1851	1851	109
642	20240628	092100	91399097	1851	1854	1854	1851	650
643	20240628	092000	90195039	1853	1853	1853	1853	1
644	20240628	091900	90193186	1854	1851	1854	1851	1213
645	20240628	091800	87947864	1852	1854	1854	1852	1136
646	20240628	091700	85843504	1858	1854	1858	1854	100
647	20240628	091600	85657708	1851	1854	1854	1851	1668
648	20240628	091500	82570075	1854	1856	1856	1854	213
649	20240628	091400	82174749	1856	1856	1856	1856	0
650	20240628	091300	82174749	1856	1856	1856	1856	0
651	20240628	091200	82174749	1856	1856	1856	1856	10
652	20240628	091100	82156189	1850	1853	1853	1850	326
653	20240628	091000	81553083	1850	1851	1851	1850	5170
654	20240628	090900	71987574	1851	1865	1865	1850	2673
655	20240628	090800	67036636	1865	1860	1869	1860	119
656	20240628	090700	66815268	1868	1861	1868	1860	160
657	20240628	090600	66517566	1860	1860	1860	1860	142
658	20240628	090500	66253446	1860	1855	1860	1855	3758
659	20240628	090400	59278061	1855	1851	1855	1851	87
660	20240628	090300	59116964	1850	1851	1851	1850	2110
661	20240628	090200	55213457	1850	1852	1852	1850	25077
662	20240628	090100	8775638	1852	1852	1852	1851	116
663	20240628	090000	8560875	1851	1851	1851	1851	4625