KissMeData/060230/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194100	879235986	1583	1583	1583	1583	10661
3	20240627	194000	879235986	1583	1583	1583	1583	0
4	20240627	193900	879235986	1583	1583	1583	1583	0
5	20240627	193800	879235986	1583	1583	1583	1583	0
6	20240627	193700	879235986	1583	1583	1583	1583	0
7	20240627	193600	879235986	1583	1583	1583	1583	0
8	20240627	193500	879235986	1583	1583	1583	1583	0
9	20240627	193400	879235986	1583	1583	1583	1583	0
10	20240627	193300	879235986	1583	1583	1583	1583	0
11	20240627	193200	879235986	1583	1583	1583	1583	0
12	20240627	193100	879235986	1583	1583	1583	1583	0
13	20240627	193000	879235986	1583	1583	1583	1583	0
14	20240627	192900	879235986	1583	1583	1583	1583	0
15	20240627	192800	879235986	1583	1583	1583	1583	0
16	20240627	192700	879235986	1583	1583	1583	1583	0
17	20240627	192600	879235986	1583	1583	1583	1583	0
18	20240627	192500	879235986	1583	1583	1583	1583	0
19	20240627	192400	879235986	1583	1583	1583	1583	0
20	20240627	192300	879235986	1583	1583	1583	1583	0
21	20240627	192200	879235986	1583	1583	1583	1583	0
22	20240627	192100	879235986	1583	1583	1583	1583	0
23	20240627	192000	879235986	1583	1583	1583	1583	0
24	20240627	191900	879235986	1583	1583	1583	1583	0
25	20240627	191800	879235986	1583	1583	1583	1583	0
26	20240627	191700	879235986	1583	1583	1583	1583	0
27	20240627	191600	879235986	1583	1583	1583	1583	0
28	20240627	191500	879235986	1583	1583	1583	1583	0
29	20240627	191400	879235986	1583	1583	1583	1583	0
30	20240627	191300	879235986	1583	1583	1583	1583	0
31	20240627	191200	879235986	1583	1583	1583	1583	0
32	20240627	191100	879235986	1583	1583	1583	1583	10661
33	20240627	191000	879235986	1583	1583	1583	1583	0
34	20240627	190900	879235986	1583	1583	1583	1583	0
35	20240627	190800	879235986	1583	1583	1583	1583	0
36	20240627	190700	879235986	1583	1583	1583	1583	0
37	20240627	190600	879235986	1583	1583	1583	1583	0
38	20240627	190500	879235986	1583	1583	1583	1583	0
39	20240627	190400	879235986	1583	1583	1583	1583	0
40	20240627	190300	879235986	1583	1583	1583	1583	0
41	20240627	190200	879235986	1583	1583	1583	1583	0
42	20240627	190100	879235986	1583	1583	1583	1583	0
43	20240627	190000	879235986	1583	1583	1583	1583	0
44	20240627	185900	879235986	1583	1583	1583	1583	0
45	20240627	185800	879235986	1583	1583	1583	1583	0
46	20240627	185700	879235986	1583	1583	1583	1583	0
47	20240627	185600	879235986	1583	1583	1583	1583	0
48	20240627	185500	879235986	1583	1583	1583	1583	0
49	20240627	185400	879235986	1583	1583	1583	1583	0
50	20240627	185300	879235986	1583	1583	1583	1583	0
51	20240627	185200	879235986	1583	1583	1583	1583	0
52	20240627	185100	879235986	1583	1583	1583	1583	0
53	20240627	185000	879235986	1583	1583	1583	1583	0
54	20240627	184900	879235986	1583	1583	1583	1583	0
55	20240627	184800	879235986	1583	1583	1583	1583	0
56	20240627	184700	879235986	1583	1583	1583	1583	0
57	20240627	184600	879235986	1583	1583	1583	1583	0
58	20240627	184500	879235986	1583	1583	1583	1583	0
59	20240627	184400	879235986	1583	1583	1583	1583	0
60	20240627	184300	879235986	1583	1583	1583	1583	0
61	20240627	184200	879235986	1583	1583	1583	1583	0
62	20240627	184100	879235986	1583	1583	1583	1583	10661
63	20240627	184000	879235986	1583	1583	1583	1583	0
64	20240627	183900	879235986	1583	1583	1583	1583	0
65	20240627	183800	879235986	1583	1583	1583	1583	0
66	20240627	183700	879235986	1583	1583	1583	1583	0
67	20240627	183600	879235986	1583	1583	1583	1583	0
68	20240627	183500	879235986	1583	1583	1583	1583	0
69	20240627	183400	879235986	1583	1583	1583	1583	0
70	20240627	183300	879235986	1583	1583	1583	1583	0
71	20240627	183200	879235986	1583	1583	1583	1583	0
72	20240627	183100	879235986	1583	1583	1583	1583	0
73	20240627	183000	879235986	1583	1583	1583	1583	0
74	20240627	182900	879235986	1583	1583	1583	1583	0
75	20240627	182800	879235986	1583	1583	1583	1583	0
76	20240627	182700	879235986	1583	1583	1583	1583	0
77	20240627	182600	879235986	1583	1583	1583	1583	0
78	20240627	182500	879235986	1583	1583	1583	1583	0
79	20240627	182400	879235986	1583	1583	1583	1583	0
80	20240627	182300	879235986	1583	1583	1583	1583	0
81	20240627	182200	879235986	1583	1583	1583	1583	0
82	20240627	182100	879235986	1583	1583	1583	1583	0
83	20240627	182000	879235986	1583	1583	1583	1583	0
84	20240627	181900	879235986	1583	1583	1583	1583	0
85	20240627	181800	879235986	1583	1583	1583	1583	0
86	20240627	181700	879235986	1583	1583	1583	1583	0
87	20240627	181600	879235986	1583	1583	1583	1583	0
88	20240627	181500	879235986	1583	1583	1583	1583	0
89	20240627	181400	879235986	1583	1583	1583	1583	0
90	20240627	181300	879235986	1583	1583	1583	1583	0
91	20240627	181200	879235986	1583	1583	1583	1583	0
92	20240627	181100	879235986	1583	1583	1583	1583	10661
93	20240627	181000	879235986	1583	1583	1583	1583	0
94	20240627	180900	879235986	1583	1583	1583	1583	0
95	20240627	180800	879235986	1583	1583	1583	1583	0
96	20240627	180700	879235986	1583	1583	1583	1583	0
97	20240627	180600	879235986	1583	1583	1583	1583	0
98	20240627	180500	879235986	1583	1583	1583	1583	0
99	20240627	180400	879235986	1583	1583	1583	1583	0
100	20240627	180300	879235986	1583	1583	1583	1583	0
101	20240627	180200	879235986	1583	1583	1583	1583	0
102	20240627	180100	879235986	1583	1583	1583	1583	0
103	20240627	180000	879235986	1583	1583	1583	1583	0
104	20240627	175900	879235986	1583	1583	1583	1583	0
105	20240627	175800	879235986	1583	1583	1583	1583	0
106	20240627	175700	879235986	1583	1583	1583	1583	0
107	20240627	175600	879235986	1583	1583	1583	1583	0
108	20240627	175500	879235986	1583	1583	1583	1583	0
109	20240627	175400	879235986	1583	1583	1583	1583	0
110	20240627	175300	879235986	1583	1583	1583	1583	0
111	20240627	175200	879235986	1583	1583	1583	1583	0
112	20240627	175100	879235986	1583	1583	1583	1583	0
113	20240627	175000	879235986	1583	1583	1583	1583	0
114	20240627	174900	879235986	1583	1583	1583	1583	0
115	20240627	174800	879235986	1583	1583	1583	1583	0
116	20240627	174700	879235986	1583	1583	1583	1583	0
117	20240627	174600	879235986	1583	1583	1583	1583	0
118	20240627	174500	879235986	1583	1583	1583	1583	0
119	20240627	174400	879235986	1583	1583	1583	1583	0
120	20240627	174300	879235986	1583	1583	1583	1583	0
121	20240627	174200	879235986	1583	1583	1583	1583	0
122	20240627	174100	879235986	1583	1583	1583	1583	10661
123	20240627	174000	879235986	1583	1583	1583	1583	0
124	20240627	173900	879235986	1583	1583	1583	1583	0
125	20240627	173800	879235986	1583	1583	1583	1583	0
126	20240627	173700	879235986	1583	1583	1583	1583	0
127	20240627	173600	879235986	1583	1583	1583	1583	0
128	20240627	173500	879235986	1583	1583	1583	1583	0
129	20240627	173400	879235986	1583	1583	1583	1583	0
130	20240627	173300	879235986	1583	1583	1583	1583	0
131	20240627	173200	879235986	1583	1583	1583	1583	0
132	20240627	173100	879235986	1583	1583	1583	1583	0
133	20240627	173000	879235986	1583	1583	1583	1583	0
134	20240627	172900	879235986	1583	1583	1583	1583	0
135	20240627	172800	879235986	1583	1583	1583	1583	0
136	20240627	172700	879235986	1583	1583	1583	1583	0
137	20240627	172600	879235986	1583	1583	1583	1583	0
138	20240627	172500	879235986	1583	1583	1583	1583	0
139	20240627	172400	879235986	1583	1583	1583	1583	0
140	20240627	172300	879235986	1583	1583	1583	1583	0
141	20240627	172200	879235986	1583	1583	1583	1583	0
142	20240627	172100	879235986	1583	1583	1583	1583	0
143	20240627	172000	879235986	1583	1583	1583	1583	0
144	20240627	171900	879235986	1583	1583	1583	1583	0
145	20240627	171800	879235986	1583	1583	1583	1583	0
146	20240627	171700	879235986	1583	1583	1583	1583	0
147	20240627	171600	879235986	1583	1583	1583	1583	0
148	20240627	171500	879235986	1583	1583	1583	1583	0
149	20240627	171400	879235986	1583	1583	1583	1583	0
150	20240627	171300	879235986	1583	1583	1583	1583	0
151	20240627	171200	879235986	1583	1583	1583	1583	0
152	20240627	171100	879235986	1583	1583	1583	1583	10661
153	20240627	171000	879235986	1583	1583	1583	1583	0
154	20240627	170900	879235986	1583	1583	1583	1583	0
155	20240627	170800	879235986	1583	1583	1583	1583	0
156	20240627	170700	879235986	1583	1583	1583	1583	0
157	20240627	170600	879235986	1583	1583	1583	1583	0
158	20240627	170500	879235986	1583	1583	1583	1583	0
159	20240627	170400	879235986	1583	1583	1583	1583	0
160	20240627	170300	879235986	1583	1583	1583	1583	0
161	20240627	170200	879235986	1583	1583	1583	1583	0
162	20240627	170100	879235986	1583	1583	1583	1583	0
163	20240627	170000	879235986	1583	1583	1583	1583	0
164	20240627	165900	879235986	1583	1583	1583	1583	0
165	20240627	165800	879235986	1583	1583	1583	1583	0
166	20240627	165700	879235986	1583	1583	1583	1583	0
167	20240627	165600	879235986	1583	1583	1583	1583	0
168	20240627	165500	879235986	1583	1583	1583	1583	0
169	20240627	165400	879235986	1583	1583	1583	1583	0
170	20240627	165300	879235986	1583	1583	1583	1583	0
171	20240627	165200	879235986	1583	1583	1583	1583	0
172	20240627	165100	879235986	1583	1583	1583	1583	0
173	20240627	165000	879235986	1583	1583	1583	1583	0
174	20240627	164900	879235986	1583	1583	1583	1583	0
175	20240627	164800	879235986	1583	1583	1583	1583	0
176	20240627	164700	879235986	1583	1583	1583	1583	0
177	20240627	164600	879235986	1583	1583	1583	1583	0
178	20240627	164500	879235986	1583	1583	1583	1583	0
179	20240627	164400	879235986	1583	1583	1583	1583	0
180	20240627	164300	879235986	1583	1583	1583	1583	0
181	20240627	164200	879235986	1583	1583	1583	1583	0
182	20240627	164100	879235986	1583	1583	1583	1583	10661
183	20240627	164000	879235986	1583	1583	1583	1583	0
184	20240627	163900	879235986	1583	1583	1583	1583	0
185	20240627	163800	879235986	1583	1583	1583	1583	0
186	20240627	163700	879235986	1583	1583	1583	1583	0
187	20240627	163600	879235986	1583	1583	1583	1583	0
188	20240627	163500	879235986	1583	1583	1583	1583	0
189	20240627	163400	879235986	1583	1583	1583	1583	0
190	20240627	163300	879235986	1583	1583	1583	1583	0
191	20240627	163200	879235986	1583	1583	1583	1583	0
192	20240627	163100	879235986	1583	1583	1583	1583	0
193	20240627	163000	879235986	1583	1583	1583	1583	0
194	20240627	162900	879235986	1583	1583	1583	1583	0
195	20240627	162800	879235986	1583	1583	1583	1583	0
196	20240627	162700	879235986	1583	1583	1583	1583	0
197	20240627	162600	879235986	1583	1583	1583	1583	0
198	20240627	162500	879235986	1583	1583	1583	1583	0
199	20240627	162400	879235986	1583	1583	1583	1583	0
200	20240627	162300	879235986	1583	1583	1583	1583	0
201	20240627	162200	879235986	1583	1583	1583	1583	0
202	20240627	162100	879235986	1583	1583	1583	1583	0
203	20240627	162000	879235986	1583	1583	1583	1583	0
204	20240627	161900	879235986	1583	1583	1583	1583	0
205	20240627	161800	879235986	1583	1583	1583	1583	0
206	20240627	161700	879235986	1583	1583	1583	1583	0
207	20240627	161600	879235986	1583	1583	1583	1583	0
208	20240627	161500	879235986	1583	1583	1583	1583	0
209	20240627	161400	879235986	1583	1583	1583	1583	0
210	20240627	161300	879235986	1583	1583	1583	1583	0
211	20240627	161200	879235986	1583	1583	1583	1583	0
212	20240627	161100	879235986	1583	1583	1583	1583	10661
213	20240627	161000	879235986	1583	1583	1583	1583	0
214	20240627	160900	879235986	1583	1583	1583	1583	0
215	20240627	160800	879235986	1583	1583	1583	1583	0
216	20240627	160700	879235986	1583	1583	1583	1583	0
217	20240627	160600	879235986	1583	1583	1583	1583	0
218	20240627	160500	879235986	1583	1583	1583	1583	0
219	20240627	160400	879235986	1583	1583	1583	1583	0
220	20240627	160300	879235986	1583	1583	1583	1583	0
221	20240627	160200	879235986	1583	1583	1583	1583	0
222	20240627	160100	879235986	1583	1583	1583	1583	0
223	20240627	160000	879235986	1583	1583	1583	1583	0
224	20240627	155900	879235986	1583	1583	1583	1583	0
225	20240627	155800	879235986	1583	1583	1583	1583	0
226	20240627	155700	879235986	1583	1583	1583	1583	0
227	20240627	155600	879235986	1583	1583	1583	1583	0
228	20240627	155500	879235986	1583	1583	1583	1583	0
229	20240627	155400	879235986	1583	1583	1583	1583	0
230	20240627	155300	879235986	1583	1583	1583	1583	0
231	20240627	155200	879235986	1583	1583	1583	1583	0
232	20240627	155100	879235986	1583	1583	1583	1583	0
233	20240627	155000	879235986	1583	1583	1583	1583	0
234	20240627	154900	879235986	1583	1583	1583	1583	0
235	20240627	154800	879235986	1583	1583	1583	1583	0
236	20240627	154700	879235986	1583	1583	1583	1583	0
237	20240627	154600	879235986	1583	1583	1583	1583	0
238	20240627	154500	879235986	1583	1583	1583	1583	0
239	20240627	154400	879235986	1583	1583	1583	1583	0
240	20240627	154300	879235986	1583	1583	1583	1583	0
241	20240627	154200	879235986	1583	1583	1583	1583	0
242	20240627	154100	879235986	1583	1583	1583	1583	10661
243	20240627	154000	879235986	1583	1583	1583	1583	0
244	20240627	153900	879235986	1583	1583	1583	1583	0
245	20240627	153800	879235986	1583	1583	1583	1583	0
246	20240627	153700	879235986	1583	1583	1583	1583	0
247	20240627	153600	879235986	1583	1583	1583	1583	0
248	20240627	153500	879235986	1583	1583	1583	1583	0
249	20240627	153400	879235986	1583	1583	1583	1583	0
250	20240627	153300	879235986	1583	1583	1583	1583	0
251	20240627	153200	879235986	1583	1583	1583	1583	0
252	20240627	153100	879235986	1583	1583	1583	1583	0
253	20240627	153000	879235986	1583	1583	1583	1583	10661
254	20240627	152900	862359623	1607	1607	1607	1607	0
255	20240627	152800	862359623	1607	1607	1607	1607	0
256	20240627	152700	862359623	1607	1607	1607	1607	0
257	20240627	152600	862359623	1607	1607	1607	1607	0
258	20240627	152500	862359623	1607	1607	1607	1607	0
259	20240627	152400	862359623	1607	1607	1607	1607	0
260	20240627	152300	862359623	1607	1607	1607	1607	0
261	20240627	152200	862359623	1607	1607	1607	1607	0
262	20240627	152100	862359623	1607	1607	1607	1607	0
263	20240627	152000	862359623	1607	1607	1607	1607	0
264	20240627	151900	862359623	1607	1611	1613	1607	752
265	20240627	151800	861149192	1611	1614	1614	1611	723
266	20240627	151700	859983948	1613	1614	1614	1613	1309
267	20240627	151600	857871405	1614	1615	1615	1612	3011
268	20240627	151500	853012861	1614	1614	1615	1614	2542
269	20240627	151400	848907730	1614	1606	1614	1606	7780
270	20240627	151300	836371795	1606	1610	1610	1603	986
271	20240627	151200	834788283	1610	1600	1610	1600	318
272	20240627	151100	834278893	1600	1587	1600	1587	13
273	20240627	151000	834258119	1610	1610	1610	1610	0
274	20240627	150900	834258119	1610	1609	1610	1609	110
275	20240627	150800	834081123	1612	1600	1612	1600	10220
276	20240627	150700	817676568	1601	1593	1601	1593	2500
277	20240627	150600	813680305	1600	1592	1600	1590	3500
278	20240627	150500	808088415	1593	1590	1597	1577	2743
279	20240627	150400	803726889	1592	1588	1595	1588	1928
280	20240627	150300	800663441	1588	1589	1589	1588	2838
281	20240627	150200	796156047	1589	1590	1590	1589	174
282	20240627	150100	795879409	1597	1579	1597	1579	1055
283	20240627	150000	794205649	1579	1582	1582	1579	1861
284	20240627	145900	791265095	1582	1576	1582	1576	1633
285	20240627	145800	788684565	1575	1575	1575	1575	58
286	20240627	145700	788593215	1575	1575	1575	1575	58
287	20240627	145600	788501865	1575	1575	1575	1575	58
288	20240627	145500	788410515	1575	1576	1576	1575	2151
289	20240627	145400	785021544	1576	1576	1576	1576	126
290	20240627	145300	784822968	1576	1575	1576	1575	301
291	20240627	145200	784348892	1575	1579	1580	1575	235
292	20240627	145100	783978003	1575	1575	1580	1575	924
293	20240627	145000	782518653	1580	1580	1580	1580	1693
294	20240627	144900	779843713	1584	1584	1584	1584	0
295	20240627	144800	779843713	1584	1584	1584	1574	3498
296	20240627	144700	774335919	1575	1575	1575	1575	0
297	20240627	144600	774335919	1575	1575	1575	1575	0
298	20240627	144500	774335919	1575	1575	1575	1575	0
299	20240627	144400	774335919	1575	1575	1575	1575	5
300	20240627	144300	774328044	1574	1574	1574	1574	605
301	20240627	144200	773375774	1585	1585	1585	1585	0
302	20240627	144100	773375774	1585	1585	1585	1585	0
303	20240627	144000	773375774	1585	1585	1585	1585	1000
304	20240627	143900	771790774	1573	1580	1580	1573	5491
305	20240627	143800	763130307	1580	1580	1580	1580	0
306	20240627	143700	763130307	1580	1580	1580	1580	0
307	20240627	143600	763130307	1580	1589	1589	1580	771
308	20240627	143500	761909379	1591	1598	1598	1591	636
309	20240627	143400	760896168	1598	1587	1598	1587	1113
310	20240627	143300	759128751	1580	1580	1580	1580	0
311	20240627	143200	759128751	1580	1580	1580	1580	0
312	20240627	143100	759128751	1580	1580	1580	1580	0
313	20240627	143000	759128751	1580	1585	1587	1580	5769
314	20240627	142900	749981286	1585	1584	1585	1584	1311
315	20240627	142800	747903644	1580	1584	1584	1580	442
316	20240627	142700	747205102	1584	1584	1584	1584	772
317	20240627	142600	745982254	1584	1582	1584	1582	386
318	20240627	142500	745371038	1582	1582	1584	1582	415
319	20240627	142400	744714506	1582	1584	1584	1582	2919
320	20240627	142300	740092312	1584	1584	1584	1584	17
321	20240627	142200	740065384	1588	1586	1588	1584	3853
322	20240627	142100	733956403	1586	1586	1586	1586	65
323	20240627	142000	733853313	1588	1588	1588	1588	1
324	20240627	141900	733851725	1589	1589	1589	1589	1
325	20240627	141800	733850136	1590	1594	1600	1590	3555
326	20240627	141700	728195918	1594	1594	1594	1594	65
327	20240627	141600	728092308	1595	1594	1595	1594	1138
328	20240627	141500	726277836	1594	1594	1594	1594	129
329	20240627	141400	726072210	1600	1600	1600	1600	18
330	20240627	141300	726043410	1594	1594	1594	1594	3
331	20240627	141200	726038628	1594	1594	1594	1594	1
332	20240627	141100	726037034	1602	1601	1602	1601	215
333	20240627	141000	725692683	1601	1601	1601	1601	1
334	20240627	140900	725691082	1601	1601	1601	1601	0
335	20240627	140800	725691082	1601	1601	1601	1601	0
336	20240627	140700	725691082	1601	1601	1601	1601	0
337	20240627	140600	725691082	1601	1601	1601	1601	1039
338	20240627	140500	724027643	1599	1594	1599	1594	367
339	20240627	140400	723441161	1594	1591	1594	1591	329
340	20240627	140300	722917035	1591	1591	1592	1587	356
341	20240627	140200	722350854	1592	1598	1598	1592	72
342	20240627	140100	722236068	1599	1601	1601	1589	337
343	20240627	140000	721696724	1601	1598	1601	1598	2123
344	20240627	135900	718300789	1598	1588	1599	1586	3483
345	20240627	135800	712769921	1589	1600	1600	1589	2211
346	20240627	135700	709253901	1600	1600	1600	1600	1
347	20240627	135600	709252301	1601	1601	1601	1601	0
348	20240627	135500	709252301	1601	1601	1601	1601	624
349	20240627	135400	708253277	1601	1601	1601	1601	100
350	20240627	135300	708093177	1600	1600	1600	1600	0
351	20240627	135200	708093177	1600	1600	1600	1600	11
352	20240627	135100	708075577	1600	1598	1600	1598	927
353	20240627	135000	706593003	1598	1598	1598	1590	1288
354	20240627	134900	704538643	1598	1597	1598	1597	955
355	20240627	134800	703012630	1596	1594	1596	1594	64
356	20240627	134700	702910554	1590	1592	1592	1587	1410
357	20240627	134600	700671486	1593	1595	1596	1593	238
358	20240627	134500	700291746	1596	1596	1596	1596	0
359	20240627	134400	700291746	1596	1590	1596	1590	31
360	20240627	134300	700242450	1590	1594	1594	1590	100
361	20240627	134200	700083270	1588	1596	1596	1588	299
362	20240627	134100	699607982	1597	1597	1597	1597	9
363	20240627	134000	699593609	1597	1596	1597	1596	62
364	20240627	133900	699494630	1595	1595	1595	1595	0
365	20240627	133800	699494630	1595	1594	1595	1594	155
366	20240627	133700	699247519	1588	1595	1595	1588	300
367	20240627	133600	698770834	1597	1603	1603	1597	126
368	20240627	133500	698569234	1604	1604	1604	1604	36
369	20240627	133400	698511490	1601	1601	1601	1601	164
370	20240627	133300	698248926	1601	1601	1601	1601	55
371	20240627	133200	698160871	1607	1607	1607	1600	367
372	20240627	133100	697573432	1600	1607	1607	1600	5
373	20240627	133000	697565404	1609	1609	1609	1609	0
374	20240627	132900	697565404	1609	1609	1609	1609	0
375	20240627	132800	697565404	1609	1595	1609	1595	311
376	20240627	132700	697069028	1595	1592	1595	1589	282
377	20240627	132600	696619307	1594	1586	1594	1586	150
378	20240627	132500	696380243	1585	1587	1594	1585	11
379	20240627	132400	696362746	1584	1584	1586	1583	117
380	20240627	132300	696177373	1584	1586	1586	1584	43
381	20240627	132200	696109198	1585	1596	1596	1585	251
382	20240627	132100	695709163	1596	1596	1596	1596	2
383	20240627	132000	695705971	1597	1596	1597	1596	20
384	20240627	131900	695674032	1594	1597	1597	1594	56
385	20240627	131800	695584660	1598	1610	1610	1598	740
386	20240627	131700	694399796	1610	1611	1612	1610	251
387	20240627	131600	693995261	1613	1613	1613	1613	0
388	20240627	131500	693995261	1613	1611	1614	1611	682
389	20240627	131400	692895343	1610	1609	1610	1609	1165
390	20240627	131300	691019834	1609	1609	1610	1608	3498
391	20240627	131200	685389611	1610	1605	1610	1605	1852
392	20240627	131100	682410443	1605	1602	1605	1602	1502
393	20240627	131000	680002024	1602	1599	1602	1589	635
394	20240627	130900	678985553	1599	1595	1599	1595	520
395	20240627	130800	678154931	1595	1588	1595	1588	407
396	20240627	130700	677506965	1588	1587	1588	1587	2
397	20240627	130600	677503790	1581	1580	1587	1580	108
398	20240627	130500	677333009	1584	1584	1584	1580	1491
399	20240627	130400	674975850	1583	1583	1596	1583	262
400	20240627	130300	674560595	1582	1582	1582	1582	0
401	20240627	130200	674560595	1582	1580	1582	1580	4
402	20240627	130100	674554270	1584	1595	1599	1584	10109
403	20240627	130000	658483161	1594	1598	1598	1594	6
404	20240627	125900	658473587	1599	1595	1599	1593	72
405	20240627	125800	658358489	1599	1597	1599	1596	114
406	20240627	125700	658176249	1599	1592	1599	1592	9
407	20240627	125600	658161893	1592	1591	1592	1591	146
408	20240627	125500	657929464	1591	1591	1591	1591	1
409	20240627	125400	657927873	1591	1593	1593	1591	1071
410	20240627	125300	656223563	1592	1592	1592	1592	0
411	20240627	125200	656223563	1592	1592	1592	1592	507
412	20240627	125100	655416419	1591	1598	1598	1591	2229
413	20240627	125000	651863304	1598	1600	1600	1598	1056
414	20240627	124900	650174487	1600	1602	1602	1600	2013
415	20240627	124800	646953389	1601	1603	1603	1601	1025
416	20240627	124700	645312361	1604	1602	1604	1602	11
417	20240627	124600	645294720	1601	1601	1601	1601	21
418	20240627	124500	645261099	1602	1602	1602	1602	1
419	20240627	124400	645259497	1601	1603	1603	1601	350
420	20240627	124300	644698458	1607	1610	1610	1605	4425
421	20240627	124200	637589243	1610	1610	1610	1610	12
422	20240627	124100	637569923	1612	1611	1612	1610	696
423	20240627	124000	636448639	1611	1611	1611	1611	0
424	20240627	123900	636448639	1611	1611	1611	1611	156
425	20240627	123800	636197323	1612	1613	1616	1612	4732
426	20240627	123700	628564159	1613	1613	1613	1613	214
427	20240627	123600	628218977	1616	1616	1616	1616	44
428	20240627	123500	628147873	1614	1614	1614	1614	0
429	20240627	123400	628147873	1614	1616	1616	1614	227
430	20240627	123300	627781077	1616	1616	1616	1616	0
431	20240627	123200	627781077	1616	1616	1618	1614	106
432	20240627	123100	627609770	1619	1616	1619	1615	48
433	20240627	123000	627532160	1616	1613	1620	1612	1872
434	20240627	122900	624505089	1612	1611	1613	1611	37
435	20240627	122800	624445428	1608	1608	1608	1608	0
436	20240627	122700	624445428	1608	1608	1608	1608	2
437	20240627	122600	624442212	1616	1616	1616	1616	0
438	20240627	122500	624442212	1616	1608	1616	1607	913
439	20240627	122400	622973685	1617	1609	1617	1609	5217
440	20240627	122300	614543361	1615	1615	1615	1615	50
441	20240627	122200	614462611	1616	1616	1616	1616	81
442	20240627	122100	614331715	1616	1614	1616	1614	1568
443	20240627	122000	611798965	1614	1614	1614	1614	0
444	20240627	121900	611798965	1614	1615	1616	1614	713
445	20240627	121800	610646889	1615	1616	1617	1615	581
446	20240627	121700	609707989	1616	1615	1616	1603	1104
447	20240627	121600	607925582	1614	1606	1615	1606	564
448	20240627	121500	607017592	1606	1601	1606	1601	1791
449	20240627	121400	604149389	1600	1600	1600	1599	79
450	20240627	121300	604023007	1600	1600	1600	1600	10
451	20240627	121200	604007007	1600	1599	1600	1599	405
452	20240627	121100	603359107	1599	1593	1599	1593	1120
453	20240627	121000	601569637	1593	1593	1593	1593	51
454	20240627	120900	601488394	1598	1598	1598	1598	30
455	20240627	120800	601440454	1599	1595	1599	1595	206
456	20240627	120700	601111387	1594	1593	1594	1593	1375
457	20240627	120600	598920713	1593	1588	1593	1588	210
458	20240627	120500	598586771	1587	1587	1587	1587	2
459	20240627	120400	598583597	1581	1582	1582	1581	200
460	20240627	120300	598267396	1589	1589	1589	1589	0
461	20240627	120200	598267396	1589	1589	1589	1589	2000
462	20240627	120100	595089396	1578	1579	1579	1578	76
463	20240627	120000	594969467	1608	1576	1620	1576	4878
464	20240627	115900	587141316	1576	1576	1576	1576	0
465	20240627	115800	587141316	1576	1576	1576	1576	0
466	20240627	115700	587141316	1576	1576	1576	1575	155
467	20240627	115600	586897098	1575	1576	1576	1575	1933
468	20240627	115500	583852572	1577	1577	1578	1577	722
469	20240627	115400	582713977	1578	1587	1587	1578	113
470	20240627	115300	582535391	1587	1585	1587	1584	1272
471	20240627	115200	580519645	1585	1590	1590	1585	1593
472	20240627	115100	577994690	1585	1585	1592	1585	1122
473	20240627	115000	576216194	1585	1595	1595	1585	6818
474	20240627	114900	565406334	1587	1587	1587	1587	1
475	20240627	114800	565404747	1595	1596	1596	1595	318
476	20240627	114700	564897519	1596	1596	1596	1596	36
477	20240627	114600	564840063	1587	1587	1587	1587	1
478	20240627	114500	564838476	1587	1587	1587	1587	10
479	20240627	114400	564822606	1587	1587	1587	1587	0
480	20240627	114300	564822606	1587	1594	1595	1587	1002
481	20240627	114200	563224494	1585	1585	1585	1585	0
482	20240627	114100	563224494	1585	1585	1585	1585	0
483	20240627	114000	563224494	1585	1585	1585	1585	0
484	20240627	113900	563224494	1585	1585	1585	1585	0
485	20240627	113800	563224494	1585	1599	1599	1585	1177
486	20240627	113700	561358249	1601	1585	1601	1585	809
487	20240627	113600	560074893	1587	1583	1587	1580	464
488	20240627	113500	559341050	1583	1583	1583	1583	7
489	20240627	113400	559329969	1583	1583	1583	1583	2
490	20240627	113300	559326803	1583	1583	1585	1583	7658
491	20240627	113200	547203649	1583	1576	1583	1575	3136
492	20240627	113100	542262306	1576	1585	1585	1576	6940
493	20240627	113000	531300656	1590	1590	1590	1590	100
494	20240627	112900	531141656	1590	1590	1590	1590	14
495	20240627	112800	531119396	1590	1590	1590	1590	0
496	20240627	112700	531119396	1590	1594	1594	1590	743
497	20240627	112600	529937398	1594	1594	1594	1594	385
498	20240627	112500	529323708	1594	1594	1594	1594	2547
499	20240627	112400	525263790	1594	1594	1594	1594	3319
500	20240627	112300	519973304	1594	1591	1594	1591	913
501	20240627	112200	518518615	1591	1588	1591	1588	1392
502	20240627	112100	516307000	1588	1588	1588	1588	0
503	20240627	112000	516307000	1588	1588	1588	1588	0
504	20240627	111900	516307000	1588	1581	1588	1581	927
505	20240627	111800	514841376	1581	1581	1581	1581	201
506	20240627	111700	514523595	1581	1581	1581	1581	520
507	20240627	111600	513701475	1581	1581	1581	1581	1
508	20240627	111500	513699894	1588	1588	1588	1588	1
509	20240627	111400	513698306	1579	1579	1579	1579	0
510	20240627	111300	513698306	1579	1579	1579	1579	0
511	20240627	111200	513698306	1579	1579	1579	1579	2
512	20240627	111100	513695148	1588	1588	1588	1588	150
513	20240627	111000	513456948	1589	1589	1589	1589	9
514	20240627	110900	513442647	1589	1593	1593	1589	13
515	20240627	110800	513421985	1577	1587	1587	1577	3000
516	20240627	110700	508679839	1593	1592	1593	1592	2
517	20240627	110600	508676654	1594	1594	1594	1594	0
518	20240627	110500	508676654	1594	1594	1594	1587	2906
519	20240627	110400	504062215	1594	1599	1599	1589	4964
520	20240627	110300	496160639	1594	1600	1600	1594	27
521	20240627	110200	496117445	1600	1600	1600	1600	0
522	20240627	110100	496117445	1600	1600	1600	1600	0
523	20240627	110000	496117445	1600	1605	1605	1600	70
524	20240627	105900	496005440	1605	1608	1608	1605	5642
525	20240627	105800	486949097	1609	1609	1609	1609	7
526	20240627	105700	486937834	1609	1609	1609	1609	0
527	20240627	105600	486937834	1609	1615	1615	1609	169
528	20240627	105500	486665799	1615	1615	1615	1615	11
529	20240627	105400	486648034	1615	1619	1619	1615	436
530	20240627	105300	485942612	1624	1619	1632	1618	4508
531	20240627	105200	478609689	1619	1609	1635	1605	8390
532	20240627	105100	465060672	1609	1600	1609	1600	5309
533	20240627	105000	456551016	1603	1599	1603	1599	3842
534	20240627	104900	450403546	1592	1592	1592	1592	1000
535	20240627	104800	448811546	1600	1592	1600	1592	648
536	20240627	104700	447779706	1600	1592	1600	1592	15
537	20240627	104600	447755738	1595	1595	1595	1595	0
538	20240627	104500	447755738	1595	1596	1600	1595	2298
539	20240627	104400	444081780	1595	1589	1595	1589	1451
540	20240627	104300	441770658	1589	1583	1589	1578	2553
541	20240627	104200	437723055	1583	1573	1583	1573	2020
542	20240627	104100	434530560	1582	1581	1582	1581	1800
543	20240627	104000	431683670	1582	1572	1582	1572	590
544	20240627	103900	430752078	1568	1569	1569	1568	765
545	20240627	103800	429552528	1568	1568	1568	1568	42
546	20240627	103700	429486672	1568	1566	1568	1566	1062
547	20240627	103600	427823560	1568	1568	1568	1568	1040
548	20240627	103500	426192840	1568	1568	1574	1568	572
549	20240627	103400	425294377	1568	1559	1569	1558	134
550	20240627	103300	425085019	1569	1569	1569	1569	1470
551	20240627	103200	422778589	1571	1571	1571	1570	230
552	20240627	103100	422417404	1572	1565	1572	1561	2911
553	20240627	103000	417850553	1572	1567	1574	1552	5433
554	20240627	102900	409373762	1581	1565	1581	1565	1212
555	20240627	102800	407473602	1565	1565	1565	1565	732
556	20240627	102700	406328022	1564	1565	1565	1564	1100
557	20240627	102600	404607617	1583	1583	1583	1583	231
558	20240627	102500	404241944	1583	1582	1583	1582	1042
559	20240627	102400	402592826	1582	1582	1582	1581	853
560	20240627	102300	401244150	1582	1564	1582	1561	2460
561	20240627	102200	397361691	1562	1561	1562	1561	2109
562	20240627	102100	394067542	1558	1557	1559	1557	439
563	20240627	102000	393383691	1557	1561	1561	1557	5941
564	20240627	101900	384120735	1562	1562	1562	1562	2001
565	20240627	101800	380995173	1561	1576	1576	1561	1052
566	20240627	101700	379350471	1572	1574	1574	1570	7457
567	20240627	101600	367631789	1574	1586	1586	1574	639
568	20240627	101500	366618359	1586	1589	1589	1575	6830
569	20240627	101400	355860389	1590	1594	1595	1590	2140
570	20240627	101300	352447315	1595	1595	1595	1595	0
571	20240627	101200	352447315	1595	1596	1596	1595	538
572	20240627	101100	351589191	1571	1567	1571	1567	626
573	20240627	101000	350606217	1566	1558	1566	1558	864
574	20240627	100900	349255108	1564	1555	1564	1555	114
575	20240627	100800	349077712	1555	1555	1555	1555	300
576	20240627	100700	348611212	1565	1565	1565	1555	94
577	20240627	100600	348464602	1555	1555	1555	1555	1
578	20240627	100500	348463047	1566	1564	1566	1555	550
579	20240627	100400	347602561	1564	1560	1564	1560	660
580	20240627	100300	346571023	1563	1561	1563	1561	708
581	20240627	100200	345465419	1561	1556	1561	1556	212
582	20240627	100100	345134702	1556	1551	1556	1551	5179
583	20240627	100000	337100532	1550	1561	1561	1550	47
584	20240627	095900	337027575	1567	1569	1569	1567	934
585	20240627	095800	335562943	1569	1539	1569	1535	2216
586	20240627	095700	332148642	1536	1536	1537	1533	3619
587	20240627	095600	326589107	1534	1537	1537	1534	1200
588	20240627	095500	324745547	1555	1548	1555	1538	4095
589	20240627	095400	318427274	1543	1542	1548	1541	1946
590	20240627	095300	315425256	1543	1553	1553	1541	11135
591	20240627	095200	298185748	1564	1558	1564	1551	1024
592	20240627	095100	296593230	1568	1566	1568	1566	390
593	20240627	095000	295981858	1568	1570	1570	1553	5343
594	20240627	094900	287668653	1570	1568	1570	1566	1016
595	20240627	094800	286075971	1570	1567	1570	1567	180
596	20240627	094700	285793446	1567	1567	1567	1567	389
597	20240627	094600	285183883	1566	1566	1566	1566	900
598	20240627	094500	283774483	1566	1564	1566	1564	284
599	20240627	094400	283330161	1562	1561	1562	1553	1652
600	20240627	094300	280751974	1561	1554	1561	1550	2158
601	20240627	094200	277387655	1549	1557	1560	1549	4160
602	20240627	094100	270938500	1550	1548	1552	1547	2566
603	20240627	094000	266963403	1558	1550	1558	1548	2327
604	20240627	093900	263346366	1564	1566	1566	1550	17495
605	20240627	093800	236179364	1560	1561	1561	1560	1668
606	20240627	093700	233576614	1561	1561	1561	1561	2300
607	20240627	093600	229986314	1561	1560	1570	1559	632
608	20240627	093500	228998639	1560	1571	1571	1560	2757
609	20240627	093400	224695283	1571	1575	1575	1560	11639
610	20240627	093300	206492237	1572	1574	1575	1572	3149
611	20240627	093200	201539737	1574	1576	1579	1574	2897
612	20240627	093100	196975672	1577	1576	1577	1575	530
613	20240627	093000	196140313	1575	1580	1580	1575	1908
614	20240627	092900	193129597	1580	1590	1590	1580	4174
615	20240627	092800	186526055	1591	1593	1593	1591	1956
616	20240627	092700	183413203	1594	1594	1594	1594	101
617	20240627	092600	183252209	1593	1610	1610	1593	2258
618	20240627	092500	179643886	1600	1591	1600	1591	2733
619	20240627	092400	175282484	1591	1585	1591	1583	1561
620	20240627	092300	172809822	1585	1589	1589	1585	62
621	20240627	092200	172711312	1585	1585	1585	1585	34
622	20240627	092100	172657422	1592	1590	1592	1590	2584
623	20240627	092000	168548550	1590	1589	1590	1582	203
624	20240627	091900	168226141	1589	1582	1589	1582	117
625	20240627	091800	168040468	1582	1589	1590	1582	2186
626	20240627	091700	164565234	1590	1579	1590	1579	2387
627	20240627	091600	160790480	1579	1587	1587	1579	2882
628	20240627	091500	156236543	1590	1580	1590	1579	882
629	20240627	091400	154841544	1580	1585	1590	1580	5106
630	20240627	091300	146761805	1585	1595	1595	1585	4312
631	20240627	091200	139904747	1595	1598	1600	1595	9813
632	20240627	091100	124237325	1600	1602	1609	1600	4079
633	20240627	091000	117708788	1610	1603	1610	1602	2848
634	20240627	090900	113144864	1602	1606	1606	1602	1164
635	20240627	090800	111278479	1615	1616	1616	1601	674
636	20240627	090700	110190377	1611	1616	1616	1611	1799
637	20240627	090600	107291113	1616	1600	1616	1595	9585
638	20240627	090500	91947296	1601	1610	1611	1601	11543
639	20240627	090400	73393601	1621	1612	1623	1600	9828
640	20240627	090300	57604132	1608	1634	1640	1608	14521
641	20240627	090200	34000172	1640	1643	1656	1636	2122
642	20240627	090100	30512040	1656	1630	1657	1630	1435
643	20240627	090000	28155411	1630	1656	1657	1630	16921