KissMeData/073540/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195100	70779813	1614	1614	1614	1614	559
3	20240627	195000	70779813	1614	1614	1614	1614	0
4	20240627	194900	70779813	1614	1614	1614	1614	0
5	20240627	194800	70779813	1614	1614	1614	1614	0
6	20240627	194700	70779813	1614	1614	1614	1614	0
7	20240627	194600	70779813	1614	1614	1614	1614	0
8	20240627	194500	70779813	1614	1614	1614	1614	0
9	20240627	194400	70779813	1614	1614	1614	1614	0
10	20240627	194300	70779813	1614	1614	1614	1614	0
11	20240627	194200	70779813	1614	1614	1614	1614	0
12	20240627	194100	70779813	1614	1614	1614	1614	0
13	20240627	194000	70779813	1614	1614	1614	1614	0
14	20240627	193900	70779813	1614	1614	1614	1614	0
15	20240627	193800	70779813	1614	1614	1614	1614	0
16	20240627	193700	70779813	1614	1614	1614	1614	0
17	20240627	193600	70779813	1614	1614	1614	1614	0
18	20240627	193500	70779813	1614	1614	1614	1614	0
19	20240627	193400	70779813	1614	1614	1614	1614	0
20	20240627	193300	70779813	1614	1614	1614	1614	0
21	20240627	193200	70779813	1614	1614	1614	1614	0
22	20240627	193100	70779813	1614	1614	1614	1614	0
23	20240627	193000	70779813	1614	1614	1614	1614	0
24	20240627	192900	70779813	1614	1614	1614	1614	0
25	20240627	192800	70779813	1614	1614	1614	1614	0
26	20240627	192700	70779813	1614	1614	1614	1614	0
27	20240627	192600	70779813	1614	1614	1614	1614	0
28	20240627	192500	70779813	1614	1614	1614	1614	0
29	20240627	192400	70779813	1614	1614	1614	1614	0
30	20240627	192300	70779813	1614	1614	1614	1614	0
31	20240627	192200	70779813	1614	1614	1614	1614	0
32	20240627	192100	70779813	1614	1614	1614	1614	559
33	20240627	192000	70779813	1614	1614	1614	1614	0
34	20240627	191900	70779813	1614	1614	1614	1614	0
35	20240627	191800	70779813	1614	1614	1614	1614	0
36	20240627	191700	70779813	1614	1614	1614	1614	0
37	20240627	191600	70779813	1614	1614	1614	1614	0
38	20240627	191500	70779813	1614	1614	1614	1614	0
39	20240627	191400	70779813	1614	1614	1614	1614	0
40	20240627	191300	70779813	1614	1614	1614	1614	0
41	20240627	191200	70779813	1614	1614	1614	1614	0
42	20240627	191100	70779813	1614	1614	1614	1614	0
43	20240627	191000	70779813	1614	1614	1614	1614	0
44	20240627	190900	70779813	1614	1614	1614	1614	0
45	20240627	190800	70779813	1614	1614	1614	1614	0
46	20240627	190700	70779813	1614	1614	1614	1614	0
47	20240627	190600	70779813	1614	1614	1614	1614	0
48	20240627	190500	70779813	1614	1614	1614	1614	0
49	20240627	190400	70779813	1614	1614	1614	1614	0
50	20240627	190300	70779813	1614	1614	1614	1614	0
51	20240627	190200	70779813	1614	1614	1614	1614	0
52	20240627	190100	70779813	1614	1614	1614	1614	0
53	20240627	190000	70779813	1614	1614	1614	1614	0
54	20240627	185900	70779813	1614	1614	1614	1614	0
55	20240627	185800	70779813	1614	1614	1614	1614	0
56	20240627	185700	70779813	1614	1614	1614	1614	0
57	20240627	185600	70779813	1614	1614	1614	1614	0
58	20240627	185500	70779813	1614	1614	1614	1614	0
59	20240627	185400	70779813	1614	1614	1614	1614	0
60	20240627	185300	70779813	1614	1614	1614	1614	0
61	20240627	185200	70779813	1614	1614	1614	1614	0
62	20240627	185100	70779813	1614	1614	1614	1614	559
63	20240627	185000	70779813	1614	1614	1614	1614	0
64	20240627	184900	70779813	1614	1614	1614	1614	0
65	20240627	184800	70779813	1614	1614	1614	1614	0
66	20240627	184700	70779813	1614	1614	1614	1614	0
67	20240627	184600	70779813	1614	1614	1614	1614	0
68	20240627	184500	70779813	1614	1614	1614	1614	0
69	20240627	184400	70779813	1614	1614	1614	1614	0
70	20240627	184300	70779813	1614	1614	1614	1614	0
71	20240627	184200	70779813	1614	1614	1614	1614	0
72	20240627	184100	70779813	1614	1614	1614	1614	0
73	20240627	184000	70779813	1614	1614	1614	1614	0
74	20240627	183900	70779813	1614	1614	1614	1614	0
75	20240627	183800	70779813	1614	1614	1614	1614	0
76	20240627	183700	70779813	1614	1614	1614	1614	0
77	20240627	183600	70779813	1614	1614	1614	1614	0
78	20240627	183500	70779813	1614	1614	1614	1614	0
79	20240627	183400	70779813	1614	1614	1614	1614	0
80	20240627	183300	70779813	1614	1614	1614	1614	0
81	20240627	183200	70779813	1614	1614	1614	1614	0
82	20240627	183100	70779813	1614	1614	1614	1614	0
83	20240627	183000	70779813	1614	1614	1614	1614	0
84	20240627	182900	70779813	1614	1614	1614	1614	0
85	20240627	182800	70779813	1614	1614	1614	1614	0
86	20240627	182700	70779813	1614	1614	1614	1614	0
87	20240627	182600	70779813	1614	1614	1614	1614	0
88	20240627	182500	70779813	1614	1614	1614	1614	0
89	20240627	182400	70779813	1614	1614	1614	1614	0
90	20240627	182300	70779813	1614	1614	1614	1614	0
91	20240627	182200	70779813	1614	1614	1614	1614	0
92	20240627	182100	70779813	1614	1614	1614	1614	559
93	20240627	182000	70779813	1614	1614	1614	1614	0
94	20240627	181900	70779813	1614	1614	1614	1614	0
95	20240627	181800	70779813	1614	1614	1614	1614	0
96	20240627	181700	70779813	1614	1614	1614	1614	0
97	20240627	181600	70779813	1614	1614	1614	1614	0
98	20240627	181500	70779813	1614	1614	1614	1614	0
99	20240627	181400	70779813	1614	1614	1614	1614	0
100	20240627	181300	70779813	1614	1614	1614	1614	0
101	20240627	181200	70779813	1614	1614	1614	1614	0
102	20240627	181100	70779813	1614	1614	1614	1614	0
103	20240627	181000	70779813	1614	1614	1614	1614	0
104	20240627	180900	70779813	1614	1614	1614	1614	0
105	20240627	180800	70779813	1614	1614	1614	1614	0
106	20240627	180700	70779813	1614	1614	1614	1614	0
107	20240627	180600	70779813	1614	1614	1614	1614	0
108	20240627	180500	70779813	1614	1614	1614	1614	0
109	20240627	180400	70779813	1614	1614	1614	1614	0
110	20240627	180300	70779813	1614	1614	1614	1614	0
111	20240627	180200	70779813	1614	1614	1614	1614	0
112	20240627	180100	70779813	1614	1614	1614	1614	0
113	20240627	180000	70779813	1614	1614	1614	1614	0
114	20240627	175900	70779813	1614	1614	1614	1614	0
115	20240627	175800	70779813	1614	1614	1614	1614	0
116	20240627	175700	70779813	1614	1614	1614	1614	0
117	20240627	175600	70779813	1614	1614	1614	1614	0
118	20240627	175500	70779813	1614	1614	1614	1614	0
119	20240627	175400	70779813	1614	1614	1614	1614	0
120	20240627	175300	70779813	1614	1614	1614	1614	0
121	20240627	175200	70779813	1614	1614	1614	1614	0
122	20240627	175100	70779813	1614	1614	1614	1614	559
123	20240627	175000	70779813	1614	1614	1614	1614	0
124	20240627	174900	70779813	1614	1614	1614	1614	0
125	20240627	174800	70779813	1614	1614	1614	1614	0
126	20240627	174700	70779813	1614	1614	1614	1614	0
127	20240627	174600	70779813	1614	1614	1614	1614	0
128	20240627	174500	70779813	1614	1614	1614	1614	0
129	20240627	174400	70779813	1614	1614	1614	1614	0
130	20240627	174300	70779813	1614	1614	1614	1614	0
131	20240627	174200	70779813	1614	1614	1614	1614	0
132	20240627	174100	70779813	1614	1614	1614	1614	0
133	20240627	174000	70779813	1614	1614	1614	1614	0
134	20240627	173900	70779813	1614	1614	1614	1614	0
135	20240627	173800	70779813	1614	1614	1614	1614	0
136	20240627	173700	70779813	1614	1614	1614	1614	0
137	20240627	173600	70779813	1614	1614	1614	1614	0
138	20240627	173500	70779813	1614	1614	1614	1614	0
139	20240627	173400	70779813	1614	1614	1614	1614	0
140	20240627	173300	70779813	1614	1614	1614	1614	0
141	20240627	173200	70779813	1614	1614	1614	1614	0
142	20240627	173100	70779813	1614	1614	1614	1614	0
143	20240627	173000	70779813	1614	1614	1614	1614	0
144	20240627	172900	70779813	1614	1614	1614	1614	0
145	20240627	172800	70779813	1614	1614	1614	1614	0
146	20240627	172700	70779813	1614	1614	1614	1614	0
147	20240627	172600	70779813	1614	1614	1614	1614	0
148	20240627	172500	70779813	1614	1614	1614	1614	0
149	20240627	172400	70779813	1614	1614	1614	1614	0
150	20240627	172300	70779813	1614	1614	1614	1614	0
151	20240627	172200	70779813	1614	1614	1614	1614	0
152	20240627	172100	70779813	1614	1614	1614	1614	559
153	20240627	172000	70779813	1614	1614	1614	1614	0
154	20240627	171900	70779813	1614	1614	1614	1614	0
155	20240627	171800	70779813	1614	1614	1614	1614	0
156	20240627	171700	70779813	1614	1614	1614	1614	0
157	20240627	171600	70779813	1614	1614	1614	1614	0
158	20240627	171500	70779813	1614	1614	1614	1614	0
159	20240627	171400	70779813	1614	1614	1614	1614	0
160	20240627	171300	70779813	1614	1614	1614	1614	0
161	20240627	171200	70779813	1614	1614	1614	1614	0
162	20240627	171100	70779813	1614	1614	1614	1614	0
163	20240627	171000	70779813	1614	1614	1614	1614	0
164	20240627	170900	70779813	1614	1614	1614	1614	0
165	20240627	170800	70779813	1614	1614	1614	1614	0
166	20240627	170700	70779813	1614	1614	1614	1614	0
167	20240627	170600	70779813	1614	1614	1614	1614	0
168	20240627	170500	70779813	1614	1614	1614	1614	0
169	20240627	170400	70779813	1614	1614	1614	1614	0
170	20240627	170300	70779813	1614	1614	1614	1614	0
171	20240627	170200	70779813	1614	1614	1614	1614	0
172	20240627	170100	70779813	1614	1614	1614	1614	0
173	20240627	170000	70779813	1614	1614	1614	1614	0
174	20240627	165900	70779813	1614	1614	1614	1614	0
175	20240627	165800	70779813	1614	1614	1614	1614	0
176	20240627	165700	70779813	1614	1614	1614	1614	0
177	20240627	165600	70779813	1614	1614	1614	1614	0
178	20240627	165500	70779813	1614	1614	1614	1614	0
179	20240627	165400	70779813	1614	1614	1614	1614	0
180	20240627	165300	70779813	1614	1614	1614	1614	0
181	20240627	165200	70779813	1614	1614	1614	1614	0
182	20240627	165100	70779813	1614	1614	1614	1614	559
183	20240627	165000	70779813	1614	1614	1614	1614	0
184	20240627	164900	70779813	1614	1614	1614	1614	0
185	20240627	164800	70779813	1614	1614	1614	1614	0
186	20240627	164700	70779813	1614	1614	1614	1614	0
187	20240627	164600	70779813	1614	1614	1614	1614	0
188	20240627	164500	70779813	1614	1614	1614	1614	0
189	20240627	164400	70779813	1614	1614	1614	1614	0
190	20240627	164300	70779813	1614	1614	1614	1614	0
191	20240627	164200	70779813	1614	1614	1614	1614	0
192	20240627	164100	70779813	1614	1614	1614	1614	0
193	20240627	164000	70779813	1614	1614	1614	1614	0
194	20240627	163900	70779813	1614	1614	1614	1614	0
195	20240627	163800	70779813	1614	1614	1614	1614	0
196	20240627	163700	70779813	1614	1614	1614	1614	0
197	20240627	163600	70779813	1614	1614	1614	1614	0
198	20240627	163500	70779813	1614	1614	1614	1614	0
199	20240627	163400	70779813	1614	1614	1614	1614	0
200	20240627	163300	70779813	1614	1614	1614	1614	0
201	20240627	163200	70779813	1614	1614	1614	1614	0
202	20240627	163100	70779813	1614	1614	1614	1614	0
203	20240627	163000	70779813	1614	1614	1614	1614	0
204	20240627	162900	70779813	1614	1614	1614	1614	0
205	20240627	162800	70779813	1614	1614	1614	1614	0
206	20240627	162700	70779813	1614	1614	1614	1614	0
207	20240627	162600	70779813	1614	1614	1614	1614	0
208	20240627	162500	70779813	1614	1614	1614	1614	0
209	20240627	162400	70779813	1614	1614	1614	1614	0
210	20240627	162300	70779813	1614	1614	1614	1614	0
211	20240627	162200	70779813	1614	1614	1614	1614	0
212	20240627	162100	70779813	1614	1614	1614	1614	559
213	20240627	162000	70779813	1614	1614	1614	1614	0
214	20240627	161900	70779813	1614	1614	1614	1614	0
215	20240627	161800	70779813	1614	1614	1614	1614	0
216	20240627	161700	70779813	1614	1614	1614	1614	0
217	20240627	161600	70779813	1614	1614	1614	1614	0
218	20240627	161500	70779813	1614	1614	1614	1614	0
219	20240627	161400	70779813	1614	1614	1614	1614	0
220	20240627	161300	70779813	1614	1614	1614	1614	0
221	20240627	161200	70779813	1614	1614	1614	1614	0
222	20240627	161100	70779813	1614	1614	1614	1614	0
223	20240627	161000	70779813	1614	1614	1614	1614	0
224	20240627	160900	70779813	1614	1614	1614	1614	0
225	20240627	160800	70779813	1614	1614	1614	1614	0
226	20240627	160700	70779813	1614	1614	1614	1614	0
227	20240627	160600	70779813	1614	1614	1614	1614	0
228	20240627	160500	70779813	1614	1614	1614	1614	0
229	20240627	160400	70779813	1614	1614	1614	1614	0
230	20240627	160300	70779813	1614	1614	1614	1614	0
231	20240627	160200	70779813	1614	1614	1614	1614	0
232	20240627	160100	70779813	1614	1614	1614	1614	0
233	20240627	160000	70779813	1614	1614	1614	1614	0
234	20240627	155900	70779813	1614	1614	1614	1614	0
235	20240627	155800	70779813	1614	1614	1614	1614	0
236	20240627	155700	70779813	1614	1614	1614	1614	0
237	20240627	155600	70779813	1614	1614	1614	1614	0
238	20240627	155500	70779813	1614	1614	1614	1614	0
239	20240627	155400	70779813	1614	1614	1614	1614	0
240	20240627	155300	70779813	1614	1614	1614	1614	0
241	20240627	155200	70779813	1614	1614	1614	1614	0
242	20240627	155100	70779813	1614	1614	1614	1614	559
243	20240627	155000	70779813	1614	1614	1614	1614	0
244	20240627	154900	70779813	1614	1614	1614	1614	0
245	20240627	154800	70779813	1614	1614	1614	1614	0
246	20240627	154700	70779813	1614	1614	1614	1614	0
247	20240627	154600	70779813	1614	1614	1614	1614	0
248	20240627	154500	70779813	1614	1614	1614	1614	0
249	20240627	154400	70779813	1614	1614	1614	1614	0
250	20240627	154300	70779813	1614	1614	1614	1614	0
251	20240627	154200	70779813	1614	1614	1614	1614	0
252	20240627	154100	70779813	1614	1614	1614	1614	0
253	20240627	154000	70779813	1614	1614	1614	1614	0
254	20240627	153900	70779813	1614	1614	1614	1614	0
255	20240627	153800	70779813	1614	1614	1614	1614	0
256	20240627	153700	70779813	1614	1614	1614	1614	0
257	20240627	153600	70779813	1614	1614	1614	1614	0
258	20240627	153500	70779813	1614	1614	1614	1614	0
259	20240627	153400	70779813	1614	1614	1614	1614	0
260	20240627	153300	70779813	1614	1614	1614	1614	0
261	20240627	153200	70779813	1614	1614	1614	1614	0
262	20240627	153100	70779813	1614	1614	1614	1614	0
263	20240627	153000	70779813	1614	1614	1614	1614	559
264	20240627	152900	69877587	1632	1632	1632	1632	0
265	20240627	152800	69877587	1632	1632	1632	1632	0
266	20240627	152700	69877587	1632	1632	1632	1632	0
267	20240627	152600	69877587	1632	1632	1632	1632	0
268	20240627	152500	69877587	1632	1632	1632	1632	0
269	20240627	152400	69877587	1632	1632	1632	1632	0
270	20240627	152300	69877587	1632	1632	1632	1632	0
271	20240627	152200	69877587	1632	1632	1632	1632	0
272	20240627	152100	69877587	1632	1632	1632	1632	0
273	20240627	152000	69877587	1632	1632	1632	1632	0
274	20240627	151900	69877587	1632	1632	1632	1632	0
275	20240627	151800	69877587	1632	1632	1632	1632	0
276	20240627	151700	69877587	1632	1632	1632	1632	0
277	20240627	151600	69877587	1632	1632	1632	1632	0
278	20240627	151500	69877587	1632	1621	1632	1621	300
279	20240627	151400	69389947	1621	1621	1621	1621	0
280	20240627	151300	69389947	1621	1620	1621	1620	140
281	20240627	151200	69163107	1613	1613	1613	1613	0
282	20240627	151100	69163107	1613	1613	1613	1613	0
283	20240627	151000	69163107	1613	1615	1615	1613	382
284	20240627	150900	68546669	1625	1625	1625	1625	0
285	20240627	150800	68546669	1625	1625	1625	1625	0
286	20240627	150700	68546669	1625	1625	1625	1625	0
287	20240627	150600	68546669	1625	1625	1625	1625	0
288	20240627	150500	68546669	1625	1625	1625	1625	100
289	20240627	150400	68384169	1625	1621	1625	1621	500
290	20240627	150300	67573445	1620	1620	1620	1620	0
291	20240627	150200	67573445	1620	1620	1620	1620	0
292	20240627	150100	67573445	1620	1620	1620	1620	0
293	20240627	150000	67573445	1620	1620	1620	1620	0
294	20240627	145900	67573445	1620	1613	1620	1613	1476
295	20240627	145800	65185210	1619	1619	1619	1619	8
296	20240627	145700	65172258	1614	1614	1614	1614	0
297	20240627	145600	65172258	1614	1614	1614	1614	0
298	20240627	145500	65172258	1614	1614	1614	1614	0
299	20240627	145400	65172258	1614	1614	1614	1614	0
300	20240627	145300	65172258	1614	1614	1614	1614	0
301	20240627	145200	65172258	1614	1614	1614	1614	0
302	20240627	145100	65172258	1614	1614	1614	1614	0
303	20240627	145000	65172258	1614	1614	1614	1614	0
304	20240627	144900	65172258	1614	1614	1614	1614	0
305	20240627	144800	65172258	1614	1614	1614	1614	10
306	20240627	144700	65156118	1614	1614	1614	1614	200
307	20240627	144600	64833318	1614	1614	1614	1614	0
308	20240627	144500	64833318	1614	1613	1614	1613	2046
309	20240627	144400	61533074	1614	1614	1614	1614	0
310	20240627	144300	61533074	1614	1614	1614	1614	569
311	20240627	144200	60614708	1613	1613	1613	1613	0
312	20240627	144100	60614708	1613	1613	1613	1613	0
313	20240627	144000	60614708	1613	1613	1613	1613	199
314	20240627	143900	60293721	1614	1614	1614	1614	0
315	20240627	143800	60293721	1614	1614	1614	1614	0
316	20240627	143700	60293721	1614	1614	1614	1614	0
317	20240627	143600	60293721	1614	1614	1614	1614	0
318	20240627	143500	60293721	1614	1614	1614	1614	0
319	20240627	143400	60293721	1614	1614	1614	1614	0
320	20240627	143300	60293721	1614	1614	1614	1614	3
321	20240627	143200	60288879	1613	1613	1613	1613	0
322	20240627	143100	60288879	1613	1613	1613	1613	0
323	20240627	143000	60288879	1613	1613	1613	1613	0
324	20240627	142900	60288879	1613	1613	1613	1613	0
325	20240627	142800	60288879	1613	1613	1613	1613	0
326	20240627	142700	60288879	1613	1613	1613	1613	0
327	20240627	142600	60288879	1613	1613	1613	1613	0
328	20240627	142500	60288879	1613	1613	1613	1613	0
329	20240627	142400	60288879	1613	1613	1613	1613	0
330	20240627	142300	60288879	1613	1613	1613	1613	0
331	20240627	142200	60288879	1613	1613	1613	1613	0
332	20240627	142100	60288879	1613	1613	1613	1613	0
333	20240627	142000	60288879	1613	1613	1613	1613	199
334	20240627	141900	59967892	1614	1614	1614	1614	0
335	20240627	141800	59967892	1614	1614	1614	1614	0
336	20240627	141700	59967892	1614	1614	1614	1614	0
337	20240627	141600	59967892	1614	1614	1614	1614	0
338	20240627	141500	59967892	1614	1614	1614	1614	0
339	20240627	141400	59967892	1614	1614	1614	1614	0
340	20240627	141300	59967892	1614	1614	1614	1614	0
341	20240627	141200	59967892	1614	1614	1614	1614	0
342	20240627	141100	59967892	1614	1614	1614	1614	0
343	20240627	141000	59967892	1614	1614	1614	1614	0
344	20240627	140900	59967892	1614	1614	1614	1614	0
345	20240627	140800	59967892	1614	1614	1614	1614	0
346	20240627	140700	59967892	1614	1614	1614	1614	0
347	20240627	140600	59967892	1614	1614	1614	1614	0
348	20240627	140500	59967892	1614	1614	1614	1614	0
349	20240627	140400	59967892	1614	1614	1614	1614	0
350	20240627	140300	59967892	1614	1614	1614	1614	0
351	20240627	140200	59967892	1614	1614	1614	1614	0
352	20240627	140100	59967892	1614	1614	1614	1614	19
353	20240627	140000	59937226	1614	1614	1614	1614	199
354	20240627	135900	59616040	1622	1622	1622	1622	0
355	20240627	135800	59616040	1622	1622	1622	1622	0
356	20240627	135700	59616040	1622	1622	1622	1622	0
357	20240627	135600	59616040	1622	1622	1622	1622	0
358	20240627	135500	59616040	1622	1622	1622	1622	0
359	20240627	135400	59616040	1622	1622	1622	1622	0
360	20240627	135300	59616040	1622	1622	1622	1622	0
361	20240627	135200	59616040	1622	1622	1622	1622	0
362	20240627	135100	59616040	1622	1622	1622	1622	0
363	20240627	135000	59616040	1622	1622	1622	1622	0
364	20240627	134900	59616040	1622	1622	1622	1622	0
365	20240627	134800	59616040	1622	1622	1622	1622	0
366	20240627	134700	59616040	1622	1622	1622	1622	0
367	20240627	134600	59616040	1622	1612	1622	1612	1492
368	20240627	134500	57209308	1610	1610	1610	1610	313
369	20240627	134400	56705378	1610	1610	1610	1610	0
370	20240627	134300	56705378	1610	1610	1610	1610	0
371	20240627	134200	56705378	1610	1610	1610	1610	100
372	20240627	134100	56544378	1611	1611	1611	1611	0
373	20240627	134000	56544378	1611	1611	1611	1611	601
374	20240627	133900	55576167	1612	1612	1612	1612	0
375	20240627	133800	55576167	1612	1612	1612	1612	0
376	20240627	133700	55576167	1612	1612	1612	1612	0
377	20240627	133600	55576167	1612	1612	1612	1612	0
378	20240627	133500	55576167	1612	1612	1612	1612	0
379	20240627	133400	55576167	1612	1612	1612	1612	0
380	20240627	133300	55576167	1612	1612	1612	1612	0
381	20240627	133200	55576167	1612	1612	1612	1612	0
382	20240627	133100	55576167	1612	1612	1612	1612	0
383	20240627	133000	55576167	1612	1612	1612	1612	0
384	20240627	132900	55576167	1612	1612	1612	1612	0
385	20240627	132800	55576167	1612	1612	1612	1612	10
386	20240627	132700	55560047	1613	1613	1613	1613	0
387	20240627	132600	55560047	1613	1613	1613	1613	0
388	20240627	132500	55560047	1613	1613	1613	1613	0
389	20240627	132400	55560047	1613	1613	1613	1613	0
390	20240627	132300	55560047	1613	1613	1613	1613	0
391	20240627	132200	55560047	1613	1613	1613	1613	0
392	20240627	132100	55560047	1613	1613	1613	1613	0
393	20240627	132000	55560047	1613	1613	1613	1613	148
394	20240627	131900	55321323	1614	1614	1614	1614	0
395	20240627	131800	55321323	1614	1614	1614	1614	0
396	20240627	131700	55321323	1614	1614	1614	1614	0
397	20240627	131600	55321323	1614	1614	1614	1614	0
398	20240627	131500	55321323	1614	1614	1614	1614	0
399	20240627	131400	55321323	1614	1614	1614	1614	0
400	20240627	131300	55321323	1614	1614	1614	1614	0
401	20240627	131200	55321323	1614	1614	1614	1614	0
402	20240627	131100	55321323	1614	1614	1614	1614	0
403	20240627	131000	55321323	1614	1614	1614	1614	0
404	20240627	130900	55321323	1614	1614	1614	1614	25
405	20240627	130800	55280973	1613	1613	1613	1613	0
406	20240627	130700	55280973	1613	1613	1613	1613	0
407	20240627	130600	55280973	1613	1613	1613	1613	0
408	20240627	130500	55280973	1613	1613	1613	1613	0
409	20240627	130400	55280973	1613	1613	1613	1613	0
410	20240627	130300	55280973	1613	1613	1613	1613	0
411	20240627	130200	55280973	1613	1613	1613	1613	0
412	20240627	130100	55280973	1613	1613	1613	1613	0
413	20240627	130000	55280973	1613	1613	1613	1613	200
414	20240627	125900	54958373	1620	1620	1620	1620	0
415	20240627	125800	54958373	1620	1620	1620	1620	0
416	20240627	125700	54958373	1620	1620	1620	1620	0
417	20240627	125600	54958373	1620	1620	1620	1620	0
418	20240627	125500	54958373	1620	1620	1620	1620	0
419	20240627	125400	54958373	1620	1620	1620	1620	0
420	20240627	125300	54958373	1620	1620	1620	1620	0
421	20240627	125200	54958373	1620	1620	1620	1620	0
422	20240627	125100	54958373	1620	1620	1620	1620	180
423	20240627	125000	54666773	1620	1620	1620	1620	550
424	20240627	124900	53775773	1619	1618	1619	1618	400
425	20240627	124800	53128230	1617	1617	1617	1617	0
426	20240627	124700	53128230	1617	1617	1617	1617	0
427	20240627	124600	53128230	1617	1617	1617	1617	0
428	20240627	124500	53128230	1617	1617	1617	1617	200
429	20240627	124400	52804830	1611	1611	1611	1611	0
430	20240627	124300	52804830	1611	1611	1611	1611	0
431	20240627	124200	52804830	1611	1611	1611	1611	0
432	20240627	124100	52804830	1611	1611	1611	1611	0
433	20240627	124000	52804830	1611	1611	1611	1611	200
434	20240627	123900	52482630	1610	1610	1610	1610	0
435	20240627	123800	52482630	1610	1610	1610	1610	0
436	20240627	123700	52482630	1610	1610	1610	1610	0
437	20240627	123600	52482630	1610	1610	1610	1610	0
438	20240627	123500	52482630	1610	1610	1610	1610	0
439	20240627	123400	52482630	1610	1610	1610	1610	0
440	20240627	123300	52482630	1610	1610	1610	1610	0
441	20240627	123200	52482630	1610	1610	1610	1610	0
442	20240627	123100	52482630	1610	1610	1610	1610	0
443	20240627	123000	52482630	1610	1610	1610	1610	0
444	20240627	122900	52482630	1610	1610	1610	1610	0
445	20240627	122800	52482630	1610	1610	1610	1610	0
446	20240627	122700	52482630	1610	1610	1610	1610	0
447	20240627	122600	52482630	1610	1610	1610	1610	0
448	20240627	122500	52482630	1610	1610	1610	1610	0
449	20240627	122400	52482630	1610	1610	1610	1610	0
450	20240627	122300	52482630	1610	1610	1610	1610	0
451	20240627	122200	52482630	1610	1610	1610	1610	0
452	20240627	122100	52482630	1610	1610	1610	1610	0
453	20240627	122000	52482630	1610	1610	1610	1610	2543
454	20240627	121900	48388400	1610	1611	1611	1610	4146
455	20240627	121800	41712683	1611	1611	1611	1611	0
456	20240627	121700	41712683	1611	1611	1611	1611	0
457	20240627	121600	41712683	1611	1611	1611	1611	0
458	20240627	121500	41712683	1611	1611	1611	1611	0
459	20240627	121400	41712683	1611	1611	1611	1611	0
460	20240627	121300	41712683	1611	1611	1611	1611	50
461	20240627	121200	41632133	1611	1611	1611	1611	294
462	20240627	121100	41158499	1610	1610	1610	1610	0
463	20240627	121000	41158499	1610	1610	1610	1610	300
464	20240627	120900	40675499	1610	1610	1610	1610	204
465	20240627	120800	40347059	1603	1603	1603	1603	0
466	20240627	120700	40347059	1603	1603	1603	1603	0
467	20240627	120600	40347059	1603	1603	1603	1603	0
468	20240627	120500	40347059	1603	1603	1603	1603	0
469	20240627	120400	40347059	1603	1603	1603	1603	0
470	20240627	120300	40347059	1603	1603	1603	1603	0
471	20240627	120200	40347059	1603	1603	1603	1603	0
472	20240627	120100	40347059	1603	1603	1603	1603	600
473	20240627	120000	39385259	1603	1604	1604	1603	846
474	20240627	115900	38028391	1604	1604	1604	1604	0
475	20240627	115800	38028391	1604	1604	1604	1604	49
476	20240627	115700	37949795	1604	1604	1604	1604	0
477	20240627	115600	37949795	1604	1605	1605	1604	275
478	20240627	115500	37508639	1605	1605	1605	1605	0
479	20240627	115400	37508639	1605	1605	1605	1605	0
480	20240627	115300	37508639	1605	1605	1605	1605	0
481	20240627	115200	37508639	1605	1605	1605	1605	0
482	20240627	115100	37508639	1605	1606	1606	1605	275
483	20240627	115000	37067250	1614	1614	1614	1614	5
484	20240627	114900	37059180	1605	1605	1605	1605	0
485	20240627	114800	37059180	1605	1605	1605	1605	0
486	20240627	114700	37059180	1605	1610	1610	1605	275
487	20240627	114600	36617790	1603	1603	1603	1603	0
488	20240627	114500	36617790	1603	1603	1603	1603	0
489	20240627	114400	36617790	1603	1603	1603	1603	0
490	20240627	114300	36617790	1603	1603	1603	1603	0
491	20240627	114200	36617790	1603	1603	1603	1603	275
492	20240627	114100	36176965	1603	1603	1603	1603	0
493	20240627	114000	36176965	1603	1603	1603	1603	200
494	20240627	113900	35856365	1603	1603	1603	1603	0
495	20240627	113800	35856365	1603	1603	1603	1602	375
496	20240627	113700	35255359	1601	1601	1601	1601	0
497	20240627	113600	35255359	1601	1620	1620	1601	3000
498	20240627	113500	30428984	1620	1620	1620	1620	1315
499	20240627	113400	28298684	1622	1622	1622	1622	0
500	20240627	113300	28298684	1622	1622	1622	1622	500
501	20240627	113200	27487684	1620	1620	1620	1620	0
502	20240627	113100	27487684	1620	1620	1620	1620	0
503	20240627	113000	27487684	1620	1620	1620	1620	0
504	20240627	112900	27487684	1620	1620	1620	1620	0
505	20240627	112800	27487684	1620	1620	1620	1620	275
506	20240627	112700	27042184	1620	1620	1620	1620	0
507	20240627	112600	27042184	1620	1620	1620	1620	0
508	20240627	112500	27042184	1620	1620	1620	1620	0
509	20240627	112400	27042184	1620	1621	1621	1620	275
510	20240627	112300	26596674	1620	1620	1620	1620	0
511	20240627	112200	26596674	1620	1620	1620	1620	0
512	20240627	112100	26596674	1620	1620	1620	1620	0
513	20240627	112000	26596674	1620	1620	1620	1620	200
514	20240627	111900	26272674	1621	1622	1622	1621	275
515	20240627	111800	25826676	1622	1622	1622	1622	100
516	20240627	111700	25664476	1622	1622	1622	1622	0
517	20240627	111600	25664476	1622	1622	1622	1622	0
518	20240627	111500	25664476	1622	1622	1622	1622	275
519	20240627	111400	25218426	1628	1628	1628	1628	0
520	20240627	111300	25218426	1628	1628	1628	1628	0
521	20240627	111200	25218426	1628	1628	1628	1628	0
522	20240627	111100	25218426	1628	1628	1628	1628	382
523	20240627	111000	24596530	1621	1621	1621	1621	275
524	20240627	110900	24150755	1621	1621	1621	1621	0
525	20240627	110800	24150755	1621	1621	1621	1621	0
526	20240627	110700	24150755	1621	1621	1621	1621	0
527	20240627	110600	24150755	1621	1621	1621	1621	275
528	20240627	110500	23704980	1621	1621	1621	1621	0
529	20240627	110400	23704980	1621	1621	1621	1621	0
530	20240627	110300	23704980	1621	1621	1621	1621	0
531	20240627	110200	23704980	1621	1621	1621	1621	0
532	20240627	110100	23704980	1621	1621	1621	1621	275
533	20240627	110000	23259205	1621	1621	1621	1621	200
534	20240627	105900	22935005	1621	1621	1621	1621	0
535	20240627	105800	22935005	1621	1621	1621	1621	0
536	20240627	105700	22935005	1621	1622	1622	1621	275
537	20240627	105600	22489220	1621	1621	1621	1621	0
538	20240627	105500	22489220	1621	1621	1621	1621	0
539	20240627	105400	22489220	1621	1621	1621	1621	0
540	20240627	105300	22489220	1621	1621	1621	1621	0
541	20240627	105200	22489220	1621	1622	1622	1621	275
542	20240627	105100	22043435	1620	1620	1620	1620	0
543	20240627	105000	22043435	1620	1620	1620	1620	0
544	20240627	104900	22043435	1620	1620	1620	1620	0
545	20240627	104800	22043435	1620	1621	1621	1620	275
546	20240627	104700	21597925	1630	1627	1630	1627	520
547	20240627	104600	20751845	1620	1620	1620	1620	0
548	20240627	104500	20751845	1620	1620	1620	1620	0
549	20240627	104400	20751845	1620	1620	1620	1620	0
550	20240627	104300	20751845	1620	1621	1621	1620	275
551	20240627	104200	20306177	1621	1621	1621	1621	0
552	20240627	104100	20306177	1621	1621	1621	1621	0
553	20240627	104000	20306177	1621	1621	1621	1621	200
554	20240627	103900	19981977	1620	1621	1621	1620	275
555	20240627	103800	19536377	1620	1620	1620	1620	0
556	20240627	103700	19536377	1620	1620	1620	1620	0
557	20240627	103600	19536377	1620	1620	1620	1620	0
558	20240627	103500	19536377	1620	1620	1620	1620	0
559	20240627	103400	19536377	1620	1621	1621	1620	275
560	20240627	103300	19090694	1621	1621	1621	1621	0
561	20240627	103200	19090694	1621	1621	1621	1621	0
562	20240627	103100	19090694	1621	1621	1621	1621	0
563	20240627	103000	19090694	1621	1621	1621	1621	0
564	20240627	102900	19090694	1621	1627	1627	1621	295
565	20240627	102800	18612379	1621	1621	1621	1621	0
566	20240627	102700	18612379	1621	1621	1621	1621	0
567	20240627	102600	18612379	1621	1621	1621	1621	0
568	20240627	102500	18612379	1621	1621	1621	1621	275
569	20240627	102400	18166604	1620	1620	1620	1620	0
570	20240627	102300	18166604	1620	1620	1620	1620	0
571	20240627	102200	18166604	1620	1620	1620	1620	0
572	20240627	102100	18166604	1620	1620	1620	1620	0
573	20240627	102000	18166604	1620	1621	1621	1620	475
574	20240627	101900	17396794	1620	1620	1620	1620	0
575	20240627	101800	17396794	1620	1620	1620	1620	0
576	20240627	101700	17396794	1620	1620	1620	1620	0
577	20240627	101600	17396794	1620	1621	1621	1620	275
578	20240627	101500	16951264	1620	1620	1620	1620	0
579	20240627	101400	16951264	1620	1620	1620	1620	0
580	20240627	101300	16951264	1620	1620	1620	1620	0
581	20240627	101200	16951264	1620	1620	1620	1620	0
582	20240627	101100	16951264	1620	1621	1621	1620	275
583	20240627	101000	16505731	1621	1621	1621	1621	0
584	20240627	100900	16505731	1621	1621	1621	1621	0
585	20240627	100800	16505731	1621	1621	1621	1621	0
586	20240627	100700	16505731	1621	1621	1621	1621	275
587	20240627	100600	16059956	1630	1630	1630	1630	0
588	20240627	100500	16059956	1630	1630	1630	1630	0
589	20240627	100400	16059956	1630	1630	1630	1630	0
590	20240627	100300	16059956	1630	1630	1630	1630	335
591	20240627	100200	15513906	1625	1625	1625	1625	275
592	20240627	100100	15067031	1621	1621	1621	1621	0
593	20240627	100000	15067031	1621	1621	1621	1621	200
594	20240627	095900	14742831	1622	1622	1622	1622	0
595	20240627	095800	14742831	1622	1623	1623	1622	275
596	20240627	095700	14296768	1618	1618	1618	1618	0
597	20240627	095600	14296768	1618	1618	1618	1618	0
598	20240627	095500	14296768	1618	1618	1618	1618	0
599	20240627	095400	14296768	1618	1618	1618	1618	0
600	20240627	095300	14296768	1618	1619	1619	1618	275
601	20240627	095200	13851810	1639	1639	1639	1639	0
602	20240627	095100	13851810	1639	1639	1639	1639	0
603	20240627	095000	13851810	1639	1639	1639	1639	50
604	20240627	094900	13769860	1639	1616	1639	1615	330
605	20240627	094800	13236773	1640	1640	1640	1640	0
606	20240627	094700	13236773	1640	1640	1640	1610	1513
607	20240627	094600	10792191	1641	1641	1641	1641	20
608	20240627	094500	10759371	1640	1640	1640	1640	0
609	20240627	094400	10759371	1640	1642	1642	1640	30
610	20240627	094300	10710162	1645	1645	1645	1645	0
611	20240627	094200	10710162	1645	1645	1645	1645	0
612	20240627	094100	10710162	1645	1645	1645	1645	0
613	20240627	094000	10710162	1645	1647	1647	1645	421
614	20240627	093900	10016807	1650	1650	1650	1650	0
615	20240627	093800	10016807	1650	1647	1650	1647	959
616	20240627	093700	8436734	1650	1650	1650	1650	0
617	20240627	093600	8436734	1650	1650	1650	1650	20
618	20240627	093500	8403734	1650	1652	1652	1650	64
619	20240627	093400	8298046	1652	1652	1652	1652	0
620	20240627	093300	8298046	1652	1652	1652	1652	0
621	20240627	093200	8298046	1652	1653	1653	1652	800
622	20240627	093100	6976218	1652	1652	1652	1652	0
623	20240627	093000	6976218	1652	1652	1652	1652	275
624	20240627	092900	6521918	1652	1653	1653	1652	740
625	20240627	092800	5299434	1653	1653	1653	1653	0
626	20240627	092700	5299434	1653	1653	1653	1653	0
627	20240627	092600	5299434	1653	1655	1655	1653	275
628	20240627	092500	4844779	1658	1658	1658	1658	200
629	20240627	092400	4513179	1658	1658	1658	1658	1
630	20240627	092300	4511521	1658	1658	1658	1658	20
631	20240627	092200	4478361	1658	1658	1658	1658	0
632	20240627	092100	4478361	1658	1660	1660	1658	18
633	20240627	092000	4448497	1663	1663	1663	1663	183
634	20240627	091900	4144168	1664	1664	1664	1664	4
635	20240627	091800	4137512	1664	1664	1664	1664	0
636	20240627	091700	4137512	1664	1665	1665	1664	275
637	20240627	091600	3679894	1665	1665	1665	1665	0
638	20240627	091500	3679894	1665	1665	1665	1665	4
639	20240627	091400	3673234	1664	1664	1664	1664	0
640	20240627	091300	3673234	1664	1664	1664	1664	0
641	20240627	091200	3673234	1664	1665	1665	1664	275
642	20240627	091100	3215624	1664	1664	1664	1664	0
643	20240627	091000	3215624	1664	1664	1664	1664	0
644	20240627	090900	3215624	1664	1664	1664	1664	0
645	20240627	090800	3215624	1664	1666	1666	1664	276
646	20240627	090700	2756100	1665	1665	1665	1665	0
647	20240627	090600	2756100	1665	1665	1665	1665	0
648	20240627	090500	2756100	1665	1665	1665	1665	0
649	20240627	090400	2756100	1665	1665	1665	1665	0
650	20240627	090300	2756100	1665	1665	1665	1665	276
651	20240627	090200	2296560	1680	1680	1680	1680	0
652	20240627	090100	2296560	1680	1680	1680	1680	248
653	20240627	090000	1879920	1680	1680	1680	1680	1119