KissMeData/004270/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	184200	244932783	1741	1741	1741	1741	1864
3	20240627	184100	244932783	1741	1741	1741	1741	0
4	20240627	184000	244932783	1741	1741	1741	1741	0
5	20240627	183900	244932783	1741	1741	1741	1741	0
6	20240627	183800	244932783	1741	1741	1741	1741	0
7	20240627	183700	244932783	1741	1741	1741	1741	0
8	20240627	183600	244932783	1741	1741	1741	1741	0
9	20240627	183500	244932783	1741	1741	1741	1741	0
10	20240627	183400	244932783	1741	1741	1741	1741	0
11	20240627	183300	244932783	1741	1741	1741	1741	0
12	20240627	183200	244932783	1741	1741	1741	1741	0
13	20240627	183100	244932783	1741	1741	1741	1741	0
14	20240627	183000	244932783	1741	1741	1741	1741	0
15	20240627	182900	244932783	1741	1741	1741	1741	0
16	20240627	182800	244932783	1741	1741	1741	1741	0
17	20240627	182700	244932783	1741	1741	1741	1741	0
18	20240627	182600	244932783	1741	1741	1741	1741	0
19	20240627	182500	244932783	1741	1741	1741	1741	0
20	20240627	182400	244932783	1741	1741	1741	1741	0
21	20240627	182300	244932783	1741	1741	1741	1741	0
22	20240627	182200	244932783	1741	1741	1741	1741	0
23	20240627	182100	244932783	1741	1741	1741	1741	0
24	20240627	182000	244932783	1741	1741	1741	1741	0
25	20240627	181900	244932783	1741	1741	1741	1741	0
26	20240627	181800	244932783	1741	1741	1741	1741	0
27	20240627	181700	244932783	1741	1741	1741	1741	0
28	20240627	181600	244932783	1741	1741	1741	1741	0
29	20240627	181500	244932783	1741	1741	1741	1741	0
30	20240627	181400	244932783	1741	1741	1741	1741	0
31	20240627	181300	244932783	1741	1741	1741	1741	0
32	20240627	181200	244932783	1741	1741	1741	1741	1864
33	20240627	181100	244932783	1741	1741	1741	1741	0
34	20240627	181000	244932783	1741	1741	1741	1741	0
35	20240627	180900	244932783	1741	1741	1741	1741	0
36	20240627	180800	244932783	1741	1741	1741	1741	0
37	20240627	180700	244932783	1741	1741	1741	1741	0
38	20240627	180600	244932783	1741	1741	1741	1741	0
39	20240627	180500	244932783	1741	1741	1741	1741	0
40	20240627	180400	244932783	1741	1741	1741	1741	0
41	20240627	180300	244932783	1741	1741	1741	1741	0
42	20240627	180200	244932783	1741	1741	1741	1741	0
43	20240627	180100	244932783	1741	1741	1741	1741	0
44	20240627	180000	244932783	1741	1741	1741	1741	0
45	20240627	175900	244932783	1741	1741	1741	1741	0
46	20240627	175800	244932783	1741	1741	1741	1741	0
47	20240627	175700	244932783	1741	1741	1741	1741	0
48	20240627	175600	244932783	1741	1741	1741	1741	0
49	20240627	175500	244932783	1741	1741	1741	1741	0
50	20240627	175400	244932783	1741	1741	1741	1741	0
51	20240627	175300	244932783	1741	1741	1741	1741	0
52	20240627	175200	244932783	1741	1741	1741	1741	0
53	20240627	175100	244932783	1741	1741	1741	1741	0
54	20240627	175000	244932783	1741	1741	1741	1741	0
55	20240627	174900	244932783	1741	1741	1741	1741	0
56	20240627	174800	244932783	1741	1741	1741	1741	0
57	20240627	174700	244932783	1741	1741	1741	1741	0
58	20240627	174600	244932783	1741	1741	1741	1741	0
59	20240627	174500	244932783	1741	1741	1741	1741	0
60	20240627	174400	244932783	1741	1741	1741	1741	0
61	20240627	174300	244932783	1741	1741	1741	1741	0
62	20240627	174200	244932783	1741	1741	1741	1741	1864
63	20240627	174100	244932783	1741	1741	1741	1741	0
64	20240627	174000	244932783	1741	1741	1741	1741	0
65	20240627	173900	244932783	1741	1741	1741	1741	0
66	20240627	173800	244932783	1741	1741	1741	1741	0
67	20240627	173700	244932783	1741	1741	1741	1741	0
68	20240627	173600	244932783	1741	1741	1741	1741	0
69	20240627	173500	244932783	1741	1741	1741	1741	0
70	20240627	173400	244932783	1741	1741	1741	1741	0
71	20240627	173300	244932783	1741	1741	1741	1741	0
72	20240627	173200	244932783	1741	1741	1741	1741	0
73	20240627	173100	244932783	1741	1741	1741	1741	0
74	20240627	173000	244932783	1741	1741	1741	1741	0
75	20240627	172900	244932783	1741	1741	1741	1741	0
76	20240627	172800	244932783	1741	1741	1741	1741	0
77	20240627	172700	244932783	1741	1741	1741	1741	0
78	20240627	172600	244932783	1741	1741	1741	1741	0
79	20240627	172500	244932783	1741	1741	1741	1741	0
80	20240627	172400	244932783	1741	1741	1741	1741	0
81	20240627	172300	244932783	1741	1741	1741	1741	0
82	20240627	172200	244932783	1741	1741	1741	1741	0
83	20240627	172100	244932783	1741	1741	1741	1741	0
84	20240627	172000	244932783	1741	1741	1741	1741	0
85	20240627	171900	244932783	1741	1741	1741	1741	0
86	20240627	171800	244932783	1741	1741	1741	1741	0
87	20240627	171700	244932783	1741	1741	1741	1741	0
88	20240627	171600	244932783	1741	1741	1741	1741	0
89	20240627	171500	244932783	1741	1741	1741	1741	0
90	20240627	171400	244932783	1741	1741	1741	1741	0
91	20240627	171300	244932783	1741	1741	1741	1741	0
92	20240627	171200	244932783	1741	1741	1741	1741	1864
93	20240627	171100	244932783	1741	1741	1741	1741	0
94	20240627	171000	244932783	1741	1741	1741	1741	0
95	20240627	170900	244932783	1741	1741	1741	1741	0
96	20240627	170800	244932783	1741	1741	1741	1741	0
97	20240627	170700	244932783	1741	1741	1741	1741	0
98	20240627	170600	244932783	1741	1741	1741	1741	0
99	20240627	170500	244932783	1741	1741	1741	1741	0
100	20240627	170400	244932783	1741	1741	1741	1741	0
101	20240627	170300	244932783	1741	1741	1741	1741	0
102	20240627	170200	244932783	1741	1741	1741	1741	0
103	20240627	170100	244932783	1741	1741	1741	1741	0
104	20240627	170000	244932783	1741	1741	1741	1741	0
105	20240627	165900	244932783	1741	1741	1741	1741	0
106	20240627	165800	244932783	1741	1741	1741	1741	0
107	20240627	165700	244932783	1741	1741	1741	1741	0
108	20240627	165600	244932783	1741	1741	1741	1741	0
109	20240627	165500	244932783	1741	1741	1741	1741	0
110	20240627	165400	244932783	1741	1741	1741	1741	0
111	20240627	165300	244932783	1741	1741	1741	1741	0
112	20240627	165200	244932783	1741	1741	1741	1741	0
113	20240627	165100	244932783	1741	1741	1741	1741	0
114	20240627	165000	244932783	1741	1741	1741	1741	0
115	20240627	164900	244932783	1741	1741	1741	1741	0
116	20240627	164800	244932783	1741	1741	1741	1741	0
117	20240627	164700	244932783	1741	1741	1741	1741	0
118	20240627	164600	244932783	1741	1741	1741	1741	0
119	20240627	164500	244932783	1741	1741	1741	1741	0
120	20240627	164400	244932783	1741	1741	1741	1741	0
121	20240627	164300	244932783	1741	1741	1741	1741	0
122	20240627	164200	244932783	1741	1741	1741	1741	1864
123	20240627	164100	244932783	1741	1741	1741	1741	0
124	20240627	164000	244932783	1741	1741	1741	1741	0
125	20240627	163900	244932783	1741	1741	1741	1741	0
126	20240627	163800	244932783	1741	1741	1741	1741	0
127	20240627	163700	244932783	1741	1741	1741	1741	0
128	20240627	163600	244932783	1741	1741	1741	1741	0
129	20240627	163500	244932783	1741	1741	1741	1741	0
130	20240627	163400	244932783	1741	1741	1741	1741	0
131	20240627	163300	244932783	1741	1741	1741	1741	0
132	20240627	163200	244932783	1741	1741	1741	1741	0
133	20240627	163100	244932783	1741	1741	1741	1741	0
134	20240627	163000	244932783	1741	1741	1741	1741	0
135	20240627	162900	244932783	1741	1741	1741	1741	0
136	20240627	162800	244932783	1741	1741	1741	1741	0
137	20240627	162700	244932783	1741	1741	1741	1741	0
138	20240627	162600	244932783	1741	1741	1741	1741	0
139	20240627	162500	244932783	1741	1741	1741	1741	0
140	20240627	162400	244932783	1741	1741	1741	1741	0
141	20240627	162300	244932783	1741	1741	1741	1741	0
142	20240627	162200	244932783	1741	1741	1741	1741	0
143	20240627	162100	244932783	1741	1741	1741	1741	0
144	20240627	162000	244932783	1741	1741	1741	1741	0
145	20240627	161900	244932783	1741	1741	1741	1741	0
146	20240627	161800	244932783	1741	1741	1741	1741	0
147	20240627	161700	244932783	1741	1741	1741	1741	0
148	20240627	161600	244932783	1741	1741	1741	1741	0
149	20240627	161500	244932783	1741	1741	1741	1741	0
150	20240627	161400	244932783	1741	1741	1741	1741	0
151	20240627	161300	244932783	1741	1741	1741	1741	0
152	20240627	161200	244932783	1741	1741	1741	1741	1864
153	20240627	161100	244932783	1741	1741	1741	1741	0
154	20240627	161000	244932783	1741	1741	1741	1741	0
155	20240627	160900	244932783	1741	1741	1741	1741	0
156	20240627	160800	244932783	1741	1741	1741	1741	0
157	20240627	160700	244932783	1741	1741	1741	1741	0
158	20240627	160600	244932783	1741	1741	1741	1741	0
159	20240627	160500	244932783	1741	1741	1741	1741	0
160	20240627	160400	244932783	1741	1741	1741	1741	0
161	20240627	160300	244932783	1741	1741	1741	1741	0
162	20240627	160200	244932783	1741	1741	1741	1741	0
163	20240627	160100	244932783	1741	1741	1741	1741	0
164	20240627	160000	244932783	1741	1741	1741	1741	0
165	20240627	155900	244932783	1741	1741	1741	1741	0
166	20240627	155800	244932783	1741	1741	1741	1741	0
167	20240627	155700	244932783	1741	1741	1741	1741	0
168	20240627	155600	244932783	1741	1741	1741	1741	0
169	20240627	155500	244932783	1741	1741	1741	1741	0
170	20240627	155400	244932783	1741	1741	1741	1741	0
171	20240627	155300	244932783	1741	1741	1741	1741	0
172	20240627	155200	244932783	1741	1741	1741	1741	0
173	20240627	155100	244932783	1741	1741	1741	1741	0
174	20240627	155000	244932783	1741	1741	1741	1741	0
175	20240627	154900	244932783	1741	1741	1741	1741	0
176	20240627	154800	244932783	1741	1741	1741	1741	0
177	20240627	154700	244932783	1741	1741	1741	1741	0
178	20240627	154600	244932783	1741	1741	1741	1741	0
179	20240627	154500	244932783	1741	1741	1741	1741	0
180	20240627	154400	244932783	1741	1741	1741	1741	0
181	20240627	154300	244932783	1741	1741	1741	1741	0
182	20240627	154200	244932783	1741	1741	1741	1741	1864
183	20240627	154100	244932783	1741	1741	1741	1741	0
184	20240627	154000	244932783	1741	1741	1741	1741	0
185	20240627	153900	244932783	1741	1741	1741	1741	0
186	20240627	153800	244932783	1741	1741	1741	1741	0
187	20240627	153700	244932783	1741	1741	1741	1741	0
188	20240627	153600	244932783	1741	1741	1741	1741	0
189	20240627	153500	244932783	1741	1741	1741	1741	0
190	20240627	153400	244932783	1741	1741	1741	1741	0
191	20240627	153300	244932783	1741	1741	1741	1741	0
192	20240627	153200	244932783	1741	1741	1741	1741	0
193	20240627	153100	244932783	1741	1741	1741	1741	0
194	20240627	153000	244932783	1741	1741	1741	1741	1864
195	20240627	152900	241687559	1733	1733	1733	1733	0
196	20240627	152800	241687559	1733	1733	1733	1733	0
197	20240627	152700	241687559	1733	1733	1733	1733	0
198	20240627	152600	241687559	1733	1733	1733	1733	0
199	20240627	152500	241687559	1733	1733	1733	1733	0
200	20240627	152400	241687559	1733	1733	1733	1733	0
201	20240627	152300	241687559	1733	1733	1733	1733	0
202	20240627	152200	241687559	1733	1733	1733	1733	0
203	20240627	152100	241687559	1733	1733	1733	1733	0
204	20240627	152000	241687559	1733	1733	1733	1733	0
205	20240627	151900	241687559	1733	1733	1733	1733	213
206	20240627	151800	241318430	1733	1734	1734	1733	13
207	20240627	151700	241295899	1735	1735	1735	1735	0
208	20240627	151600	241295899	1735	1735	1735	1735	0
209	20240627	151500	241295899	1735	1736	1736	1733	1154
210	20240627	151400	239295883	1736	1736	1736	1736	129
211	20240627	151300	239071939	1736	1736	1736	1736	0
212	20240627	151200	239071939	1736	1736	1736	1736	0
213	20240627	151100	239071939	1736	1737	1737	1736	988
214	20240627	151000	237356283	1737	1737	1737	1737	1492
215	20240627	150900	234764679	1737	1737	1737	1737	0
216	20240627	150800	234764679	1737	1737	1737	1737	288
217	20240627	150700	234264423	1738	1738	1738	1738	0
218	20240627	150600	234264423	1738	1738	1738	1738	0
219	20240627	150500	234264423	1738	1738	1738	1738	0
220	20240627	150400	234264423	1738	1738	1738	1738	0
221	20240627	150300	234264423	1738	1738	1738	1738	0
222	20240627	150200	234264423	1738	1738	1738	1738	3
223	20240627	150100	234259209	1738	1738	1738	1738	0
224	20240627	150000	234259209	1738	1738	1738	1738	141
225	20240627	145900	234014151	1738	1738	1738	1738	0
226	20240627	145800	234014151	1738	1738	1738	1738	10
227	20240627	145700	233996771	1738	1738	1738	1738	0
228	20240627	145600	233996771	1738	1738	1738	1738	0
229	20240627	145500	233996771	1738	1738	1738	1738	43
230	20240627	145400	233922037	1737	1737	1737	1737	235
231	20240627	145300	233513842	1738	1738	1738	1738	30
232	20240627	145200	233461702	1738	1738	1738	1738	0
233	20240627	145100	233461702	1738	1738	1738	1738	0
234	20240627	145000	233461702	1738	1738	1738	1738	0
235	20240627	144900	233461702	1738	1738	1738	1738	0
236	20240627	144800	233461702	1738	1738	1738	1738	0
237	20240627	144700	233461702	1738	1738	1738	1738	20
238	20240627	144600	233426942	1738	1738	1738	1738	0
239	20240627	144500	233426942	1738	1738	1738	1738	0
240	20240627	144400	233426942	1738	1738	1738	1738	976
241	20240627	144300	231730654	1738	1737	1738	1737	31
242	20240627	144200	231676782	1737	1737	1737	1737	520
243	20240627	144100	230773542	1738	1738	1738	1738	0
244	20240627	144000	230773542	1738	1738	1738	1738	29
245	20240627	143900	230723140	1739	1739	1739	1739	0
246	20240627	143800	230723140	1739	1739	1739	1739	0
247	20240627	143700	230723140	1739	1739	1739	1739	0
248	20240627	143600	230723140	1739	1739	1739	1739	0
249	20240627	143500	230723140	1739	1739	1739	1739	10
250	20240627	143400	230705750	1739	1739	1739	1739	0
251	20240627	143300	230705750	1739	1739	1739	1739	0
252	20240627	143200	230705750	1739	1739	1739	1739	0
253	20240627	143100	230705750	1739	1739	1739	1739	0
254	20240627	143000	230705750	1739	1739	1739	1739	870
255	20240627	142900	229192820	1739	1739	1739	1739	0
256	20240627	142800	229192820	1739	1734	1739	1734	1623
257	20240627	142700	226371160	1733	1733	1733	1733	0
258	20240627	142600	226371160	1733	1733	1733	1733	2
259	20240627	142500	226367694	1732	1732	1732	1732	0
260	20240627	142400	226367694	1732	1732	1732	1732	0
261	20240627	142300	226367694	1732	1732	1732	1732	868
262	20240627	142200	224864318	1732	1732	1732	1732	192
263	20240627	142100	224531774	1732	1732	1737	1732	301
264	20240627	142000	224010437	1732	1732	1732	1732	1100
265	20240627	141900	222105237	1732	1733	1733	1732	5327
266	20240627	141800	212877777	1733	1733	1733	1733	1000
267	20240627	141700	211144777	1739	1739	1739	1739	38
268	20240627	141600	211078695	1735	1734	1735	1734	135
269	20240627	141500	210844565	1734	1734	1734	1734	200
270	20240627	141400	210497765	1734	1734	1734	1734	8
271	20240627	141300	210483893	1734	1734	1734	1734	0
272	20240627	141200	210483893	1734	1734	1734	1734	0
273	20240627	141100	210483893	1734	1734	1734	1734	0
274	20240627	141000	210483893	1734	1734	1734	1734	0
275	20240627	140900	210483893	1734	1734	1734	1734	107
276	20240627	140800	210298355	1734	1734	1734	1734	800
277	20240627	140700	208911155	1735	1735	1735	1735	0
278	20240627	140600	208911155	1735	1735	1735	1735	0
279	20240627	140500	208911155	1735	1735	1735	1735	0
280	20240627	140400	208911155	1735	1735	1735	1735	0
281	20240627	140300	208911155	1735	1735	1735	1735	34
282	20240627	140200	208852165	1735	1735	1735	1735	0
283	20240627	140100	208852165	1735	1735	1735	1735	29
284	20240627	140000	208801850	1735	1735	1735	1735	57
285	20240627	135900	208702955	1739	1739	1739	1739	0
286	20240627	135800	208702955	1739	1739	1739	1739	50
287	20240627	135700	208616005	1739	1739	1739	1739	0
288	20240627	135600	208616005	1739	1739	1739	1739	0
289	20240627	135500	208616005	1739	1739	1739	1739	0
290	20240627	135400	208616005	1739	1739	1739	1739	0
291	20240627	135300	208616005	1739	1739	1739	1739	0
292	20240627	135200	208616005	1739	1739	1739	1739	0
293	20240627	135100	208616005	1739	1739	1739	1739	0
294	20240627	135000	208616005	1739	1739	1739	1739	72
295	20240627	134900	208490797	1740	1740	1740	1740	0
296	20240627	134800	208490797	1740	1739	1740	1739	9
297	20240627	134700	208475142	1740	1740	1740	1740	0
298	20240627	134600	208475142	1740	1740	1740	1740	0
299	20240627	134500	208475142	1740	1740	1740	1740	0
300	20240627	134400	208475142	1740	1740	1740	1740	1
301	20240627	134300	208473402	1740	1740	1740	1740	1
302	20240627	134200	208471662	1739	1739	1739	1739	0
303	20240627	134100	208471662	1739	1739	1739	1739	0
304	20240627	134000	208471662	1739	1739	1739	1739	20
305	20240627	133900	208436882	1739	1739	1739	1739	0
306	20240627	133800	208436882	1739	1739	1739	1739	0
307	20240627	133700	208436882	1739	1739	1739	1739	0
308	20240627	133600	208436882	1739	1739	1739	1739	0
309	20240627	133500	208436882	1739	1739	1739	1739	4
310	20240627	133400	208429926	1739	1739	1739	1739	0
311	20240627	133300	208429926	1739	1739	1739	1739	0
312	20240627	133200	208429926	1739	1739	1739	1739	0
313	20240627	133100	208429926	1739	1739	1739	1739	0
314	20240627	133000	208429926	1739	1739	1739	1739	0
315	20240627	132900	208429926	1739	1739	1739	1739	0
316	20240627	132800	208429926	1739	1739	1739	1739	9
317	20240627	132700	208414275	1739	1734	1739	1733	1207
318	20240627	132600	206322437	1739	1739	1739	1739	35
319	20240627	132500	206261572	1733	1733	1733	1733	2
320	20240627	132400	206258106	1739	1739	1739	1739	1
321	20240627	132300	206256367	1733	1734	1734	1733	1500
322	20240627	132200	203656717	1739	1739	1739	1739	0
323	20240627	132100	203656717	1739	1739	1739	1739	0
324	20240627	132000	203656717	1739	1739	1739	1739	0
325	20240627	131900	203656717	1739	1739	1739	1739	10
326	20240627	131800	203639327	1734	1734	1734	1734	1629
327	20240627	131700	200814641	1735	1735	1735	1735	1
328	20240627	131600	200812906	1736	1736	1736	1736	0
329	20240627	131500	200812906	1736	1736	1736	1736	1
330	20240627	131400	200811170	1739	1739	1739	1739	1
331	20240627	131300	200809431	1734	1737	1737	1734	84
332	20240627	131200	200663769	1740	1740	1740	1740	0
333	20240627	131100	200663769	1740	1740	1740	1740	0
334	20240627	131000	200663769	1740	1740	1740	1740	0
335	20240627	130900	200663769	1740	1740	1740	1740	3
336	20240627	130800	200658549	1739	1736	1740	1735	4
337	20240627	130700	200651599	1734	1735	1735	1734	418
338	20240627	130600	199926557	1740	1740	1740	1740	0
339	20240627	130500	199926557	1740	1740	1740	1740	1
340	20240627	130400	199924817	1740	1740	1740	1740	2
341	20240627	130300	199921337	1740	1740	1740	1740	0
342	20240627	130200	199921337	1740	1740	1740	1740	0
343	20240627	130100	199921337	1740	1740	1740	1740	0
344	20240627	130000	199921337	1740	1740	1740	1740	100
345	20240627	125900	199747337	1742	1742	1742	1742	0
346	20240627	125800	199747337	1742	1742	1742	1742	0
347	20240627	125700	199747337	1742	1742	1742	1742	2
348	20240627	125600	199743853	1743	1736	1743	1733	1091
349	20240627	125500	197851839	1745	1745	1745	1745	0
350	20240627	125400	197851839	1745	1745	1745	1745	0
351	20240627	125300	197851839	1745	1745	1745	1745	0
352	20240627	125200	197851839	1745	1743	1745	1743	3000
353	20240627	125100	192617534	1742	1742	1742	1742	0
354	20240627	125000	192617534	1742	1742	1742	1742	0
355	20240627	124900	192617534	1742	1742	1742	1742	0
356	20240627	124800	192617534	1742	1736	1742	1736	150
357	20240627	124700	192356714	1736	1736	1736	1736	0
358	20240627	124600	192356714	1736	1736	1736	1736	82
359	20240627	124500	192214362	1736	1736	1736	1736	30
360	20240627	124400	192162282	1743	1743	1743	1743	0
361	20240627	124300	192162282	1743	1738	1743	1734	536
362	20240627	124200	191232346	1744	1744	1744	1744	100
363	20240627	124100	191057946	1744	1744	1744	1744	0
364	20240627	124000	191057946	1744	1744	1744	1744	1
365	20240627	123900	191056202	1743	1743	1743	1743	500
366	20240627	123800	190184702	1743	1743	1743	1743	0
367	20240627	123700	190184702	1743	1743	1743	1743	0
368	20240627	123600	190184702	1743	1743	1743	1743	0
369	20240627	123500	190184702	1743	1743	1743	1743	100
370	20240627	123400	190010402	1743	1743	1743	1743	0
371	20240627	123300	190010402	1743	1743	1743	1743	0
372	20240627	123200	190010402	1743	1743	1743	1743	1
373	20240627	123100	190008659	1735	1735	1735	1735	0
374	20240627	123000	190008659	1735	1735	1735	1735	0
375	20240627	122900	190008659	1735	1736	1736	1735	178
376	20240627	122800	189699825	1743	1735	1743	1735	2
377	20240627	122700	189696347	1743	1743	1743	1743	0
378	20240627	122600	189696347	1743	1743	1743	1743	6
379	20240627	122500	189685889	1743	1743	1743	1743	0
380	20240627	122400	189685889	1743	1743	1743	1743	0
381	20240627	122300	189685889	1743	1743	1743	1743	0
382	20240627	122200	189685889	1743	1739	1743	1739	204
383	20240627	122100	189331120	1734	1734	1734	1734	0
384	20240627	122000	189331120	1734	1734	1734	1734	0
385	20240627	121900	189331120	1734	1734	1734	1734	0
386	20240627	121800	189331120	1734	1735	1735	1734	50
387	20240627	121700	189244414	1739	1739	1739	1739	1
388	20240627	121600	189242675	1734	1734	1734	1734	0
389	20240627	121500	189242675	1734	1734	1734	1734	0
390	20240627	121400	189242675	1734	1735	1735	1734	500
391	20240627	121300	188375621	1735	1736	1736	1735	500
392	20240627	121200	187507989	1736	1736	1736	1736	5
393	20240627	121100	187499309	1736	1736	1736	1736	0
394	20240627	121000	187499309	1736	1736	1736	1736	0
395	20240627	120900	187499309	1736	1738	1738	1736	800
396	20240627	120800	186110506	1739	1739	1739	1739	0
397	20240627	120700	186110506	1739	1739	1739	1739	1
398	20240627	120600	186108767	1737	1737	1737	1737	0
399	20240627	120500	186108767	1737	1737	1737	1737	0
400	20240627	120400	186108767	1737	1737	1737	1737	32
401	20240627	120300	186053183	1737	1737	1737	1737	0
402	20240627	120200	186053183	1737	1737	1737	1737	0
403	20240627	120100	186053183	1737	1737	1737	1737	0
404	20240627	120000	186053183	1737	1737	1737	1737	34
405	20240627	115900	185994125	1739	1739	1739	1739	0
406	20240627	115800	185994125	1739	1739	1739	1739	0
407	20240627	115700	185994125	1739	1739	1739	1739	0
408	20240627	115600	185994125	1739	1739	1739	1739	0
409	20240627	115500	185994125	1739	1739	1739	1739	0
410	20240627	115400	185994125	1739	1738	1739	1738	41
411	20240627	115300	185922829	1738	1737	1739	1737	3
412	20240627	115200	185917615	1739	1737	1739	1737	2938
413	20240627	115100	180814299	1736	1737	1737	1736	1010
414	20240627	115000	179059939	1737	1737	1737	1737	0
415	20240627	114900	179059939	1737	1737	1737	1737	3332
416	20240627	114800	173272255	1737	1737	1737	1737	0
417	20240627	114700	173272255	1737	1737	1737	1737	2
418	20240627	114600	173268781	1736	1736	1736	1736	18
419	20240627	114500	173237533	1736	1736	1736	1736	0
420	20240627	114400	173237533	1736	1736	1736	1736	50
421	20240627	114300	173150733	1736	1736	1736	1736	0
422	20240627	114200	173150733	1736	1736	1736	1736	0
423	20240627	114100	173150733	1736	1736	1736	1736	0
424	20240627	114000	173150733	1736	1736	1736	1736	0
425	20240627	113900	173150733	1736	1736	1736	1736	0
426	20240627	113800	173150733	1736	1736	1736	1736	0
427	20240627	113700	173150733	1736	1736	1736	1736	0
428	20240627	113600	173150733	1736	1736	1736	1736	0
429	20240627	113500	173150733	1736	1736	1736	1736	0
430	20240627	113400	173150733	1736	1736	1736	1736	0
431	20240627	113300	173150733	1736	1736	1736	1736	402
432	20240627	113200	172452861	1736	1736	1736	1736	3000
433	20240627	113100	167244861	1737	1737	1737	1737	0
434	20240627	113000	167244861	1737	1738	1738	1737	2115
435	20240627	112900	163571069	1738	1738	1738	1738	1
436	20240627	112800	163569331	1738	1738	1738	1738	0
437	20240627	112700	163569331	1738	1738	1738	1738	0
438	20240627	112600	163569331	1738	1738	1738	1738	20
439	20240627	112500	163534571	1738	1738	1738	1738	26
440	20240627	112400	163489383	1738	1738	1738	1738	31
441	20240627	112300	163435505	1738	1738	1738	1738	370
442	20240627	112200	162792445	1738	1738	1738	1738	200
443	20240627	112100	162444845	1738	1738	1738	1738	130
444	20240627	112000	162218905	1738	1739	1739	1738	2000
445	20240627	111900	158742743	1739	1739	1739	1739	200
446	20240627	111800	158394943	1744	1744	1744	1744	0
447	20240627	111700	158394943	1744	1744	1744	1744	0
448	20240627	111600	158394943	1744	1744	1744	1744	6
449	20240627	111500	158384479	1744	1738	1744	1738	1001
450	20240627	111400	156644735	1744	1744	1744	1744	0
451	20240627	111300	156644735	1744	1744	1744	1744	10
452	20240627	111200	156627295	1744	1744	1744	1744	0
453	20240627	111100	156627295	1744	1744	1744	1744	0
454	20240627	111000	156627295	1744	1744	1744	1744	0
455	20240627	110900	156627295	1744	1744	1744	1744	0
456	20240627	110800	156627295	1744	1744	1744	1744	20
457	20240627	110700	156592415	1744	1744	1744	1744	0
458	20240627	110600	156592415	1744	1744	1744	1744	0
459	20240627	110500	156592415	1744	1744	1744	1744	20
460	20240627	110400	156557535	1744	1744	1744	1744	1
461	20240627	110300	156555791	1738	1738	1738	1738	0
462	20240627	110200	156555791	1738	1738	1738	1738	0
463	20240627	110100	156555791	1738	1738	1738	1738	0
464	20240627	110000	156555791	1738	1738	1738	1738	0
465	20240627	105900	156555791	1738	1738	1738	1738	0
466	20240627	105800	156555791	1738	1738	1738	1738	0
467	20240627	105700	156555791	1738	1744	1744	1738	201
468	20240627	105600	156206447	1736	1736	1736	1736	0
469	20240627	105500	156206447	1736	1736	1736	1736	0
470	20240627	105400	156206447	1736	1743	1743	1736	1699
471	20240627	105300	153253313	1744	1744	1744	1744	0
472	20240627	105200	153253313	1744	1744	1744	1744	0
473	20240627	105100	153253313	1744	1744	1744	1744	0
474	20240627	105000	153253313	1744	1743	1744	1743	61
475	20240627	104900	153146930	1744	1744	1744	1744	0
476	20240627	104800	153146930	1744	1744	1744	1744	0
477	20240627	104700	153146930	1744	1744	1744	1744	0
478	20240627	104600	153146930	1744	1744	1744	1744	0
479	20240627	104500	153146930	1744	1744	1744	1744	0
480	20240627	104400	153146930	1744	1744	1744	1744	0
481	20240627	104300	153146930	1744	1744	1744	1744	0
482	20240627	104200	153146930	1744	1744	1744	1744	0
483	20240627	104100	153146930	1744	1744	1744	1744	0
484	20240627	104000	153146930	1744	1743	1744	1743	25
485	20240627	103900	153103334	1743	1743	1743	1743	1
486	20240627	103800	153101591	1740	1740	1740	1740	0
487	20240627	103700	153101591	1740	1740	1740	1740	0
488	20240627	103600	153101591	1740	1741	1741	1740	402
489	20240627	103500	152402083	1744	1744	1744	1744	1
490	20240627	103400	152400339	1744	1744	1744	1744	0
491	20240627	103300	152400339	1744	1744	1744	1744	0
492	20240627	103200	152400339	1744	1744	1744	1744	0
493	20240627	103100	152400339	1744	1744	1744	1744	207
494	20240627	103000	152039331	1741	1742	1742	1741	18
495	20240627	102900	152007984	1744	1744	1744	1744	2
496	20240627	102800	152004496	1735	1735	1735	1735	1
497	20240627	102700	152002761	1745	1745	1745	1745	0
498	20240627	102600	152002761	1745	1745	1745	1745	1
499	20240627	102500	152001016	1745	1740	1745	1740	500
500	20240627	102400	151130621	1740	1740	1740	1740	0
501	20240627	102300	151130621	1740	1740	1740	1740	2
502	20240627	102200	151127141	1734	1734	1734	1734	0
503	20240627	102100	151127141	1734	1734	1734	1734	490
504	20240627	102000	150277481	1735	1735	1735	1735	1281
505	20240627	101900	148054946	1735	1735	1735	1735	0
506	20240627	101800	148054946	1735	1735	1735	1735	150
507	20240627	101700	147794696	1736	1736	1736	1736	0
508	20240627	101600	147794696	1736	1736	1736	1736	57
509	20240627	101500	147695744	1736	1736	1736	1736	0
510	20240627	101400	147695744	1736	1736	1736	1736	1622
511	20240627	101300	144879952	1736	1737	1737	1736	185
512	20240627	101200	144558702	1737	1738	1738	1737	890
513	20240627	101100	143012436	1739	1739	1739	1739	590
514	20240627	101000	141986426	1740	1740	1740	1740	0
515	20240627	100900	141986426	1740	1740	1740	1740	0
516	20240627	100800	141986426	1740	1740	1740	1740	0
517	20240627	100700	141986426	1740	1740	1740	1740	0
518	20240627	100600	141986426	1740	1740	1740	1740	0
519	20240627	100500	141986426	1740	1740	1740	1740	287
520	20240627	100400	141487046	1739	1739	1739	1739	50
521	20240627	100300	141400096	1740	1740	1740	1740	0
522	20240627	100200	141400096	1740	1740	1740	1740	550
523	20240627	100100	140443096	1740	1740	1740	1740	109
524	20240627	100000	140253436	1739	1739	1739	1739	120
525	20240627	095900	140044756	1740	1740	1740	1740	0
526	20240627	095800	140044756	1740	1740	1740	1740	0
527	20240627	095700	140044756	1740	1740	1740	1740	447
528	20240627	095600	139266976	1739	1739	1739	1739	94
529	20240627	095500	139103510	1739	1739	1739	1739	55
530	20240627	095400	139007865	1738	1738	1738	1738	1
531	20240627	095300	139006127	1738	1738	1738	1738	13
532	20240627	095200	138983533	1739	1739	1739	1739	1
533	20240627	095100	138981794	1740	1740	1740	1740	0
534	20240627	095000	138981794	1740	1740	1740	1740	0
535	20240627	094900	138981794	1740	1740	1740	1740	0
536	20240627	094800	138981794	1740	1740	1740	1740	3
537	20240627	094700	138976574	1737	1737	1737	1737	0
538	20240627	094600	138976574	1737	1737	1737	1736	75
539	20240627	094500	138846314	1740	1740	1740	1740	1
540	20240627	094400	138844574	1737	1737	1737	1736	1172
541	20240627	094300	136809482	1737	1737	1737	1737	0
542	20240627	094200	136809482	1737	1737	1737	1737	0
543	20240627	094100	136809482	1737	1737	1737	1737	646
544	20240627	094000	135687380	1737	1737	1737	1737	25
545	20240627	093900	135643955	1737	1737	1737	1737	0
546	20240627	093800	135643955	1737	1737	1737	1737	217
547	20240627	093700	135267026	1736	1736	1736	1736	0
548	20240627	093600	135267026	1736	1736	1736	1736	1
549	20240627	093500	135265290	1735	1735	1735	1735	0
550	20240627	093400	135265290	1735	1736	1736	1735	1242
551	20240627	093300	133109938	1736	1736	1736	1736	100
552	20240627	093200	132936338	1735	1739	1739	1735	702
553	20240627	093100	131716193	1740	1740	1740	1740	0
554	20240627	093000	131716193	1740	1740	1740	1740	30
555	20240627	092900	131663993	1748	1748	1748	1748	0
556	20240627	092800	131663993	1748	1748	1748	1748	0
557	20240627	092700	131663993	1748	1748	1748	1748	0
558	20240627	092600	131663993	1748	1738	1748	1738	201
559	20240627	092500	131314645	1738	1738	1738	1738	518
560	20240627	092400	130414361	1738	1734	1738	1734	111
561	20240627	092300	130221883	1734	1733	1734	1733	643
562	20240627	092200	129107512	1733	1733	1733	1733	1113
563	20240627	092100	127178683	1733	1735	1736	1733	5180
564	20240627	092000	118196470	1735	1735	1735	1735	37
565	20240627	091900	118132275	1734	1734	1734	1734	1
566	20240627	091800	118130541	1735	1735	1735	1735	879
567	20240627	091700	116605476	1736	1738	1738	1736	802
568	20240627	091600	115213099	1738	1740	1740	1738	882
569	20240627	091500	113679426	1743	1743	1743	1743	0
570	20240627	091400	113679426	1743	1742	1743	1742	1000
571	20240627	091300	111936526	1743	1741	1743	1741	55
572	20240627	091200	111840751	1743	1743	1743	1738	2320
573	20240627	091100	107808168	1742	1740	1742	1740	1596
574	20240627	091000	105028218	1740	1742	1742	1740	1673
575	20240627	090900	102114252	1743	1749	1749	1743	2385
576	20240627	090800	97955169	1749	1750	1750	1749	2945
577	20240627	090700	92804162	1750	1751	1758	1750	1103
578	20240627	090600	90871567	1750	1750	1750	1749	441
579	20240627	090500	90099978	1751	1755	1755	1750	1073
580	20240627	090400	88221084	1755	1762	1762	1755	8879
581	20240627	090300	72615916	1762	1773	1773	1762	2606
582	20240627	090200	68007518	1773	1774	1778	1773	3365
583	20240627	090100	62032104	1775	1769	1785	1767	14219
584	20240627	090000	36752610	1780	1749	1780	1749	13543