KissMeData/067290/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194700	204085473	1705	1705	1705	1705	606
3	20240627	194600	204085473	1705	1705	1705	1705	0
4	20240627	194500	204085473	1705	1705	1705	1705	0
5	20240627	194400	204085473	1705	1705	1705	1705	0
6	20240627	194300	204085473	1705	1705	1705	1705	0
7	20240627	194200	204085473	1705	1705	1705	1705	0
8	20240627	194100	204085473	1705	1705	1705	1705	0
9	20240627	194000	204085473	1705	1705	1705	1705	0
10	20240627	193900	204085473	1705	1705	1705	1705	0
11	20240627	193800	204085473	1705	1705	1705	1705	0
12	20240627	193700	204085473	1705	1705	1705	1705	0
13	20240627	193600	204085473	1705	1705	1705	1705	0
14	20240627	193500	204085473	1705	1705	1705	1705	0
15	20240627	193400	204085473	1705	1705	1705	1705	0
16	20240627	193300	204085473	1705	1705	1705	1705	0
17	20240627	193200	204085473	1705	1705	1705	1705	0
18	20240627	193100	204085473	1705	1705	1705	1705	0
19	20240627	193000	204085473	1705	1705	1705	1705	0
20	20240627	192900	204085473	1705	1705	1705	1705	0
21	20240627	192800	204085473	1705	1705	1705	1705	0
22	20240627	192700	204085473	1705	1705	1705	1705	0
23	20240627	192600	204085473	1705	1705	1705	1705	0
24	20240627	192500	204085473	1705	1705	1705	1705	0
25	20240627	192400	204085473	1705	1705	1705	1705	0
26	20240627	192300	204085473	1705	1705	1705	1705	0
27	20240627	192200	204085473	1705	1705	1705	1705	0
28	20240627	192100	204085473	1705	1705	1705	1705	0
29	20240627	192000	204085473	1705	1705	1705	1705	0
30	20240627	191900	204085473	1705	1705	1705	1705	0
31	20240627	191800	204085473	1705	1705	1705	1705	0
32	20240627	191700	204085473	1705	1705	1705	1705	606
33	20240627	191600	204085473	1705	1705	1705	1705	0
34	20240627	191500	204085473	1705	1705	1705	1705	0
35	20240627	191400	204085473	1705	1705	1705	1705	0
36	20240627	191300	204085473	1705	1705	1705	1705	0
37	20240627	191200	204085473	1705	1705	1705	1705	0
38	20240627	191100	204085473	1705	1705	1705	1705	0
39	20240627	191000	204085473	1705	1705	1705	1705	0
40	20240627	190900	204085473	1705	1705	1705	1705	0
41	20240627	190800	204085473	1705	1705	1705	1705	0
42	20240627	190700	204085473	1705	1705	1705	1705	0
43	20240627	190600	204085473	1705	1705	1705	1705	0
44	20240627	190500	204085473	1705	1705	1705	1705	0
45	20240627	190400	204085473	1705	1705	1705	1705	0
46	20240627	190300	204085473	1705	1705	1705	1705	0
47	20240627	190200	204085473	1705	1705	1705	1705	0
48	20240627	190100	204085473	1705	1705	1705	1705	0
49	20240627	190000	204085473	1705	1705	1705	1705	0
50	20240627	185900	204085473	1705	1705	1705	1705	0
51	20240627	185800	204085473	1705	1705	1705	1705	0
52	20240627	185700	204085473	1705	1705	1705	1705	0
53	20240627	185600	204085473	1705	1705	1705	1705	0
54	20240627	185500	204085473	1705	1705	1705	1705	0
55	20240627	185400	204085473	1705	1705	1705	1705	0
56	20240627	185300	204085473	1705	1705	1705	1705	0
57	20240627	185200	204085473	1705	1705	1705	1705	0
58	20240627	185100	204085473	1705	1705	1705	1705	0
59	20240627	185000	204085473	1705	1705	1705	1705	0
60	20240627	184900	204085473	1705	1705	1705	1705	0
61	20240627	184800	204085473	1705	1705	1705	1705	0
62	20240627	184700	204085473	1705	1705	1705	1705	606
63	20240627	184600	204085473	1705	1705	1705	1705	0
64	20240627	184500	204085473	1705	1705	1705	1705	0
65	20240627	184400	204085473	1705	1705	1705	1705	0
66	20240627	184300	204085473	1705	1705	1705	1705	0
67	20240627	184200	204085473	1705	1705	1705	1705	0
68	20240627	184100	204085473	1705	1705	1705	1705	0
69	20240627	184000	204085473	1705	1705	1705	1705	0
70	20240627	183900	204085473	1705	1705	1705	1705	0
71	20240627	183800	204085473	1705	1705	1705	1705	0
72	20240627	183700	204085473	1705	1705	1705	1705	0
73	20240627	183600	204085473	1705	1705	1705	1705	0
74	20240627	183500	204085473	1705	1705	1705	1705	0
75	20240627	183400	204085473	1705	1705	1705	1705	0
76	20240627	183300	204085473	1705	1705	1705	1705	0
77	20240627	183200	204085473	1705	1705	1705	1705	0
78	20240627	183100	204085473	1705	1705	1705	1705	0
79	20240627	183000	204085473	1705	1705	1705	1705	0
80	20240627	182900	204085473	1705	1705	1705	1705	0
81	20240627	182800	204085473	1705	1705	1705	1705	0
82	20240627	182700	204085473	1705	1705	1705	1705	0
83	20240627	182600	204085473	1705	1705	1705	1705	0
84	20240627	182500	204085473	1705	1705	1705	1705	0
85	20240627	182400	204085473	1705	1705	1705	1705	0
86	20240627	182300	204085473	1705	1705	1705	1705	0
87	20240627	182200	204085473	1705	1705	1705	1705	0
88	20240627	182100	204085473	1705	1705	1705	1705	0
89	20240627	182000	204085473	1705	1705	1705	1705	0
90	20240627	181900	204085473	1705	1705	1705	1705	0
91	20240627	181800	204085473	1705	1705	1705	1705	0
92	20240627	181700	204085473	1705	1705	1705	1705	606
93	20240627	181600	204085473	1705	1705	1705	1705	0
94	20240627	181500	204085473	1705	1705	1705	1705	0
95	20240627	181400	204085473	1705	1705	1705	1705	0
96	20240627	181300	204085473	1705	1705	1705	1705	0
97	20240627	181200	204085473	1705	1705	1705	1705	0
98	20240627	181100	204085473	1705	1705	1705	1705	0
99	20240627	181000	204085473	1705	1705	1705	1705	0
100	20240627	180900	204085473	1705	1705	1705	1705	0
101	20240627	180800	204085473	1705	1705	1705	1705	0
102	20240627	180700	204085473	1705	1705	1705	1705	0
103	20240627	180600	204085473	1705	1705	1705	1705	0
104	20240627	180500	204085473	1705	1705	1705	1705	0
105	20240627	180400	204085473	1705	1705	1705	1705	0
106	20240627	180300	204085473	1705	1705	1705	1705	0
107	20240627	180200	204085473	1705	1705	1705	1705	0
108	20240627	180100	204085473	1705	1705	1705	1705	0
109	20240627	180000	204085473	1705	1705	1705	1705	0
110	20240627	175900	204085473	1705	1705	1705	1705	0
111	20240627	175800	204085473	1705	1705	1705	1705	0
112	20240627	175700	204085473	1705	1705	1705	1705	0
113	20240627	175600	204085473	1705	1705	1705	1705	0
114	20240627	175500	204085473	1705	1705	1705	1705	0
115	20240627	175400	204085473	1705	1705	1705	1705	0
116	20240627	175300	204085473	1705	1705	1705	1705	0
117	20240627	175200	204085473	1705	1705	1705	1705	0
118	20240627	175100	204085473	1705	1705	1705	1705	0
119	20240627	175000	204085473	1705	1705	1705	1705	0
120	20240627	174900	204085473	1705	1705	1705	1705	0
121	20240627	174800	204085473	1705	1705	1705	1705	0
122	20240627	174700	204085473	1705	1705	1705	1705	606
123	20240627	174600	204085473	1705	1705	1705	1705	0
124	20240627	174500	204085473	1705	1705	1705	1705	0
125	20240627	174400	204085473	1705	1705	1705	1705	0
126	20240627	174300	204085473	1705	1705	1705	1705	0
127	20240627	174200	204085473	1705	1705	1705	1705	0
128	20240627	174100	204085473	1705	1705	1705	1705	0
129	20240627	174000	204085473	1705	1705	1705	1705	0
130	20240627	173900	204085473	1705	1705	1705	1705	0
131	20240627	173800	204085473	1705	1705	1705	1705	0
132	20240627	173700	204085473	1705	1705	1705	1705	0
133	20240627	173600	204085473	1705	1705	1705	1705	0
134	20240627	173500	204085473	1705	1705	1705	1705	0
135	20240627	173400	204085473	1705	1705	1705	1705	0
136	20240627	173300	204085473	1705	1705	1705	1705	0
137	20240627	173200	204085473	1705	1705	1705	1705	0
138	20240627	173100	204085473	1705	1705	1705	1705	0
139	20240627	173000	204085473	1705	1705	1705	1705	0
140	20240627	172900	204085473	1705	1705	1705	1705	0
141	20240627	172800	204085473	1705	1705	1705	1705	0
142	20240627	172700	204085473	1705	1705	1705	1705	0
143	20240627	172600	204085473	1705	1705	1705	1705	0
144	20240627	172500	204085473	1705	1705	1705	1705	0
145	20240627	172400	204085473	1705	1705	1705	1705	0
146	20240627	172300	204085473	1705	1705	1705	1705	0
147	20240627	172200	204085473	1705	1705	1705	1705	0
148	20240627	172100	204085473	1705	1705	1705	1705	0
149	20240627	172000	204085473	1705	1705	1705	1705	0
150	20240627	171900	204085473	1705	1705	1705	1705	0
151	20240627	171800	204085473	1705	1705	1705	1705	0
152	20240627	171700	204085473	1705	1705	1705	1705	606
153	20240627	171600	204085473	1705	1705	1705	1705	0
154	20240627	171500	204085473	1705	1705	1705	1705	0
155	20240627	171400	204085473	1705	1705	1705	1705	0
156	20240627	171300	204085473	1705	1705	1705	1705	0
157	20240627	171200	204085473	1705	1705	1705	1705	0
158	20240627	171100	204085473	1705	1705	1705	1705	0
159	20240627	171000	204085473	1705	1705	1705	1705	0
160	20240627	170900	204085473	1705	1705	1705	1705	0
161	20240627	170800	204085473	1705	1705	1705	1705	0
162	20240627	170700	204085473	1705	1705	1705	1705	0
163	20240627	170600	204085473	1705	1705	1705	1705	0
164	20240627	170500	204085473	1705	1705	1705	1705	0
165	20240627	170400	204085473	1705	1705	1705	1705	0
166	20240627	170300	204085473	1705	1705	1705	1705	0
167	20240627	170200	204085473	1705	1705	1705	1705	0
168	20240627	170100	204085473	1705	1705	1705	1705	0
169	20240627	170000	204085473	1705	1705	1705	1705	0
170	20240627	165900	204085473	1705	1705	1705	1705	0
171	20240627	165800	204085473	1705	1705	1705	1705	0
172	20240627	165700	204085473	1705	1705	1705	1705	0
173	20240627	165600	204085473	1705	1705	1705	1705	0
174	20240627	165500	204085473	1705	1705	1705	1705	0
175	20240627	165400	204085473	1705	1705	1705	1705	0
176	20240627	165300	204085473	1705	1705	1705	1705	0
177	20240627	165200	204085473	1705	1705	1705	1705	0
178	20240627	165100	204085473	1705	1705	1705	1705	0
179	20240627	165000	204085473	1705	1705	1705	1705	0
180	20240627	164900	204085473	1705	1705	1705	1705	0
181	20240627	164800	204085473	1705	1705	1705	1705	0
182	20240627	164700	204085473	1705	1705	1705	1705	606
183	20240627	164600	204085473	1705	1705	1705	1705	0
184	20240627	164500	204085473	1705	1705	1705	1705	0
185	20240627	164400	204085473	1705	1705	1705	1705	0
186	20240627	164300	204085473	1705	1705	1705	1705	0
187	20240627	164200	204085473	1705	1705	1705	1705	0
188	20240627	164100	204085473	1705	1705	1705	1705	0
189	20240627	164000	204085473	1705	1705	1705	1705	0
190	20240627	163900	204085473	1705	1705	1705	1705	0
191	20240627	163800	204085473	1705	1705	1705	1705	0
192	20240627	163700	204085473	1705	1705	1705	1705	0
193	20240627	163600	204085473	1705	1705	1705	1705	0
194	20240627	163500	204085473	1705	1705	1705	1705	0
195	20240627	163400	204085473	1705	1705	1705	1705	0
196	20240627	163300	204085473	1705	1705	1705	1705	0
197	20240627	163200	204085473	1705	1705	1705	1705	0
198	20240627	163100	204085473	1705	1705	1705	1705	0
199	20240627	163000	204085473	1705	1705	1705	1705	0
200	20240627	162900	204085473	1705	1705	1705	1705	0
201	20240627	162800	204085473	1705	1705	1705	1705	0
202	20240627	162700	204085473	1705	1705	1705	1705	0
203	20240627	162600	204085473	1705	1705	1705	1705	0
204	20240627	162500	204085473	1705	1705	1705	1705	0
205	20240627	162400	204085473	1705	1705	1705	1705	0
206	20240627	162300	204085473	1705	1705	1705	1705	0
207	20240627	162200	204085473	1705	1705	1705	1705	0
208	20240627	162100	204085473	1705	1705	1705	1705	0
209	20240627	162000	204085473	1705	1705	1705	1705	0
210	20240627	161900	204085473	1705	1705	1705	1705	0
211	20240627	161800	204085473	1705	1705	1705	1705	0
212	20240627	161700	204085473	1705	1705	1705	1705	606
213	20240627	161600	204085473	1705	1705	1705	1705	0
214	20240627	161500	204085473	1705	1705	1705	1705	0
215	20240627	161400	204085473	1705	1705	1705	1705	0
216	20240627	161300	204085473	1705	1705	1705	1705	0
217	20240627	161200	204085473	1705	1705	1705	1705	0
218	20240627	161100	204085473	1705	1705	1705	1705	0
219	20240627	161000	204085473	1705	1705	1705	1705	0
220	20240627	160900	204085473	1705	1705	1705	1705	0
221	20240627	160800	204085473	1705	1705	1705	1705	0
222	20240627	160700	204085473	1705	1705	1705	1705	0
223	20240627	160600	204085473	1705	1705	1705	1705	0
224	20240627	160500	204085473	1705	1705	1705	1705	0
225	20240627	160400	204085473	1705	1705	1705	1705	0
226	20240627	160300	204085473	1705	1705	1705	1705	0
227	20240627	160200	204085473	1705	1705	1705	1705	0
228	20240627	160100	204085473	1705	1705	1705	1705	0
229	20240627	160000	204085473	1705	1705	1705	1705	0
230	20240627	155900	204085473	1705	1705	1705	1705	0
231	20240627	155800	204085473	1705	1705	1705	1705	0
232	20240627	155700	204085473	1705	1705	1705	1705	0
233	20240627	155600	204085473	1705	1705	1705	1705	0
234	20240627	155500	204085473	1705	1705	1705	1705	0
235	20240627	155400	204085473	1705	1705	1705	1705	0
236	20240627	155300	204085473	1705	1705	1705	1705	0
237	20240627	155200	204085473	1705	1705	1705	1705	0
238	20240627	155100	204085473	1705	1705	1705	1705	0
239	20240627	155000	204085473	1705	1705	1705	1705	0
240	20240627	154900	204085473	1705	1705	1705	1705	0
241	20240627	154800	204085473	1705	1705	1705	1705	0
242	20240627	154700	204085473	1705	1705	1705	1705	606
243	20240627	154600	204085473	1705	1705	1705	1705	0
244	20240627	154500	204085473	1705	1705	1705	1705	0
245	20240627	154400	204085473	1705	1705	1705	1705	0
246	20240627	154300	204085473	1705	1705	1705	1705	0
247	20240627	154200	204085473	1705	1705	1705	1705	0
248	20240627	154100	204085473	1705	1705	1705	1705	0
249	20240627	154000	204085473	1705	1705	1705	1705	0
250	20240627	153900	204085473	1705	1705	1705	1705	0
251	20240627	153800	204085473	1705	1705	1705	1705	0
252	20240627	153700	204085473	1705	1705	1705	1705	0
253	20240627	153600	204085473	1705	1705	1705	1705	0
254	20240627	153500	204085473	1705	1705	1705	1705	0
255	20240627	153400	204085473	1705	1705	1705	1705	0
256	20240627	153300	204085473	1705	1705	1705	1705	0
257	20240627	153200	204085473	1705	1705	1705	1705	0
258	20240627	153100	204085473	1705	1705	1705	1705	0
259	20240627	153000	204085473	1705	1705	1705	1705	606
260	20240627	152900	203052243	1687	1687	1687	1687	0
261	20240627	152800	203052243	1687	1687	1687	1687	0
262	20240627	152700	203052243	1687	1687	1687	1687	0
263	20240627	152600	203052243	1687	1687	1687	1687	0
264	20240627	152500	203052243	1687	1687	1687	1687	0
265	20240627	152400	203052243	1687	1687	1687	1687	0
266	20240627	152300	203052243	1687	1687	1687	1687	0
267	20240627	152200	203052243	1687	1687	1687	1687	0
268	20240627	152100	203052243	1687	1687	1687	1687	0
269	20240627	152000	203052243	1687	1687	1687	1687	0
270	20240627	151900	203052243	1687	1687	1687	1687	0
271	20240627	151800	203052243	1687	1688	1688	1687	1000
272	20240627	151700	201365043	1687	1687	1687	1687	0
273	20240627	151600	201365043	1687	1688	1688	1687	319
274	20240627	151500	200826572	1687	1687	1687	1687	554
275	20240627	151400	199891974	1688	1687	1688	1687	331
276	20240627	151300	199333546	1687	1687	1687	1687	501
277	20240627	151200	198488359	1687	1687	1687	1687	0
278	20240627	151100	198488359	1687	1688	1688	1687	1325
279	20240627	151000	196253058	1688	1688	1688	1688	0
280	20240627	150900	196253058	1688	1688	1688	1688	50
281	20240627	150800	196168658	1688	1687	1688	1687	2804
282	20240627	150700	191435548	1687	1689	1689	1687	1390
283	20240627	150600	189089165	1694	1694	1694	1694	1
284	20240627	150500	189087471	1690	1690	1690	1690	0
285	20240627	150400	189087471	1690	1690	1690	1690	100
286	20240627	150300	188918471	1689	1689	1689	1689	0
287	20240627	150200	188918471	1689	1689	1689	1689	6
288	20240627	150100	188908337	1694	1694	1694	1694	0
289	20240627	150000	188908337	1694	1693	1694	1693	2
290	20240627	145900	188904950	1695	1695	1695	1695	0
291	20240627	145800	188904950	1695	1695	1695	1695	0
292	20240627	145700	188904950	1695	1695	1695	1695	0
293	20240627	145600	188904950	1695	1695	1695	1695	0
294	20240627	145500	188904950	1695	1695	1695	1695	0
295	20240627	145400	188904950	1695	1695	1695	1695	0
296	20240627	145300	188904950	1695	1695	1695	1695	0
297	20240627	145200	188904950	1695	1695	1695	1695	0
298	20240627	145100	188904950	1695	1695	1695	1695	0
299	20240627	145000	188904950	1695	1695	1695	1695	0
300	20240627	144900	188904950	1695	1695	1695	1695	0
301	20240627	144800	188904950	1695	1695	1695	1695	1
302	20240627	144700	188903255	1687	1692	1692	1687	3000
303	20240627	144600	183838979	1693	1693	1693	1693	25
304	20240627	144500	183796654	1693	1693	1693	1693	0
305	20240627	144400	183796654	1693	1693	1693	1693	30
306	20240627	144300	183745864	1695	1695	1695	1695	0
307	20240627	144200	183745864	1695	1695	1695	1695	0
308	20240627	144100	183745864	1695	1695	1695	1695	50
309	20240627	144000	183661114	1695	1695	1695	1695	0
310	20240627	143900	183661114	1695	1695	1695	1695	25
311	20240627	143800	183618739	1695	1695	1695	1695	0
312	20240627	143700	183618739	1695	1695	1695	1695	0
313	20240627	143600	183618739	1695	1695	1695	1695	0
314	20240627	143500	183618739	1695	1695	1695	1695	0
315	20240627	143400	183618739	1695	1695	1695	1695	0
316	20240627	143300	183618739	1695	1695	1695	1695	0
317	20240627	143200	183618739	1695	1695	1695	1695	0
318	20240627	143100	183618739	1695	1693	1695	1693	11
319	20240627	143000	183600114	1689	1689	1689	1689	0
320	20240627	142900	183600114	1689	1689	1689	1689	0
321	20240627	142800	183600114	1689	1689	1689	1689	0
322	20240627	142700	183600114	1689	1689	1689	1689	0
323	20240627	142600	183600114	1689	1689	1689	1689	0
324	20240627	142500	183600114	1689	1689	1689	1689	0
325	20240627	142400	183600114	1689	1689	1689	1689	0
326	20240627	142300	183600114	1689	1689	1689	1689	196
327	20240627	142200	183269070	1689	1689	1689	1689	6
328	20240627	142100	183258936	1689	1689	1689	1689	0
329	20240627	142000	183258936	1689	1689	1689	1689	10
330	20240627	141900	183242046	1689	1689	1689	1689	9
331	20240627	141800	183226845	1689	1689	1689	1689	10
332	20240627	141700	183209955	1689	1689	1689	1689	0
333	20240627	141600	183209955	1689	1689	1689	1689	0
334	20240627	141500	183209955	1689	1689	1689	1689	0
335	20240627	141400	183209955	1689	1689	1689	1689	0
336	20240627	141300	183209955	1689	1689	1689	1689	0
337	20240627	141200	183209955	1689	1689	1689	1689	0
338	20240627	141100	183209955	1689	1689	1689	1689	1
339	20240627	141000	183208266	1688	1687	1688	1687	2519
340	20240627	140900	178958682	1687	1688	1688	1687	725
341	20240627	140800	177735597	1688	1688	1688	1688	0
342	20240627	140700	177735597	1688	1688	1688	1688	3
343	20240627	140600	177730533	1688	1688	1688	1688	105
344	20240627	140500	177553293	1688	1688	1688	1688	1461
345	20240627	140400	175087125	1688	1688	1688	1688	236
346	20240627	140300	174688757	1688	1688	1688	1688	764
347	20240627	140200	173399125	1688	1688	1688	1688	748
348	20240627	140100	172136501	1688	1688	1688	1688	252
349	20240627	140000	171711125	1689	1689	1689	1689	10
350	20240627	135900	171694235	1689	1689	1689	1689	0
351	20240627	135800	171694235	1689	1689	1689	1689	7
352	20240627	135700	171682412	1689	1688	1689	1688	16
353	20240627	135600	171655398	1690	1691	1691	1690	281
354	20240627	135500	171180469	1693	1693	1693	1693	0
355	20240627	135400	171180469	1693	1693	1693	1693	42
356	20240627	135300	171109363	1693	1693	1693	1693	0
357	20240627	135200	171109363	1693	1693	1693	1693	1
358	20240627	135100	171107670	1694	1694	1694	1684	3142
359	20240627	135000	165813441	1686	1686	1686	1686	0
360	20240627	134900	165813441	1686	1688	1688	1685	501
361	20240627	134800	164968651	1693	1693	1693	1693	1
362	20240627	134700	164966958	1688	1690	1690	1688	475
363	20240627	134600	164164456	1690	1694	1694	1690	26
364	20240627	134500	164120485	1695	1695	1695	1695	14
365	20240627	134400	164096755	1690	1699	1699	1690	10000
366	20240627	134300	147159932	1698	1699	1699	1698	557
367	20240627	134200	146214139	1704	1704	1704	1704	1
368	20240627	134100	146212435	1698	1698	1698	1698	0
369	20240627	134000	146212435	1698	1700	1700	1698	2000
370	20240627	133900	142814755	1704	1704	1704	1704	0
371	20240627	133800	142814755	1704	1704	1704	1704	0
372	20240627	133700	142814755	1704	1704	1704	1704	1
373	20240627	133600	142813051	1703	1703	1703	1703	0
374	20240627	133500	142813051	1703	1703	1703	1703	0
375	20240627	133400	142813051	1703	1703	1703	1703	0
376	20240627	133300	142813051	1703	1703	1703	1703	0
377	20240627	133200	142813051	1703	1703	1703	1703	0
378	20240627	133100	142813051	1703	1703	1703	1703	0
379	20240627	133000	142813051	1703	1703	1703	1703	0
380	20240627	132900	142813051	1703	1703	1703	1703	3
381	20240627	132800	142807942	1705	1705	1705	1705	0
382	20240627	132700	142807942	1705	1705	1705	1705	0
383	20240627	132600	142807942	1705	1705	1705	1705	43
384	20240627	132500	142734627	1700	1700	1700	1700	0
385	20240627	132400	142734627	1700	1700	1700	1700	443
386	20240627	132300	141981527	1701	1701	1701	1701	0
387	20240627	132200	141981527	1701	1701	1701	1701	18
388	20240627	132100	141950909	1701	1701	1701	1701	19
389	20240627	132000	141918590	1705	1705	1705	1705	0
390	20240627	131900	141918590	1705	1705	1705	1705	0
391	20240627	131800	141918590	1705	1705	1705	1705	0
392	20240627	131700	141918590	1705	1705	1705	1705	0
393	20240627	131600	141918590	1705	1705	1705	1705	7
394	20240627	131500	141906655	1705	1705	1705	1705	5
395	20240627	131400	141898130	1705	1705	1705	1705	0
396	20240627	131300	141898130	1705	1705	1705	1705	1
397	20240627	131200	141896425	1701	1701	1701	1701	0
398	20240627	131100	141896425	1701	1701	1701	1701	0
399	20240627	131000	141896425	1701	1700	1701	1700	171
400	20240627	130900	141605723	1701	1701	1701	1701	0
401	20240627	130800	141605723	1701	1701	1701	1701	4
402	20240627	130700	141598919	1701	1701	1701	1701	51
403	20240627	130600	141512168	1701	1701	1701	1701	1
404	20240627	130500	141510467	1701	1701	1701	1701	2
405	20240627	130400	141507065	1701	1701	1701	1701	0
406	20240627	130300	141507065	1701	1701	1701	1701	100
407	20240627	130200	141336965	1701	1702	1702	1699	3162
408	20240627	130100	135962364	1705	1705	1705	1705	0
409	20240627	130000	135962364	1705	1705	1705	1705	0
410	20240627	125900	135962364	1705	1705	1705	1705	0
411	20240627	125800	135962364	1705	1705	1705	1705	0
412	20240627	125700	135962364	1705	1705	1705	1705	0
413	20240627	125600	135962364	1705	1705	1705	1705	0
414	20240627	125500	135962364	1705	1705	1705	1705	1
415	20240627	125400	135960659	1701	1701	1701	1701	0
416	20240627	125300	135960659	1701	1701	1701	1701	0
417	20240627	125200	135960659	1701	1703	1703	1701	16
418	20240627	125100	135933423	1705	1705	1705	1705	0
419	20240627	125000	135933423	1705	1705	1705	1705	0
420	20240627	124900	135933423	1705	1705	1705	1705	0
421	20240627	124800	135933423	1705	1705	1705	1705	0
422	20240627	124700	135933423	1705	1705	1705	1705	0
423	20240627	124600	135933423	1705	1705	1705	1705	0
424	20240627	124500	135933423	1705	1705	1705	1705	0
425	20240627	124400	135933423	1705	1705	1705	1705	0
426	20240627	124300	135933423	1705	1705	1705	1705	0
427	20240627	124200	135933423	1705	1705	1705	1705	1
428	20240627	124100	135931718	1701	1705	1705	1701	2
429	20240627	124000	135928312	1701	1701	1701	1701	1
430	20240627	123900	135926611	1704	1704	1704	1704	0
431	20240627	123800	135926611	1704	1704	1704	1704	0
432	20240627	123700	135926611	1704	1704	1704	1704	0
433	20240627	123600	135926611	1704	1704	1704	1704	20
434	20240627	123500	135892531	1704	1704	1704	1704	0
435	20240627	123400	135892531	1704	1704	1704	1704	2
436	20240627	123300	135889123	1704	1700	1704	1700	201
437	20240627	123200	135547419	1704	1704	1704	1704	0
438	20240627	123100	135547419	1704	1704	1704	1704	0
439	20240627	123000	135547419	1704	1704	1704	1704	0
440	20240627	122900	135547419	1704	1705	1705	1700	707
441	20240627	122800	134345384	1705	1705	1705	1705	1
442	20240627	122700	134343679	1705	1705	1705	1705	1000
443	20240627	122600	132638679	1705	1705	1705	1705	0
444	20240627	122500	132638679	1705	1705	1705	1705	2
445	20240627	122400	132635269	1705	1705	1705	1705	0
446	20240627	122300	132635269	1705	1705	1705	1705	211
447	20240627	122200	132275514	1705	1705	1705	1705	0
448	20240627	122100	132275514	1705	1705	1705	1705	5
449	20240627	122000	132266989	1705	1705	1705	1705	1
450	20240627	121900	132265284	1700	1700	1700	1700	0
451	20240627	121800	132265284	1700	1705	1705	1700	2
452	20240627	121700	132261879	1705	1705	1705	1705	200
453	20240627	121600	131920879	1705	1705	1705	1705	0
454	20240627	121500	131920879	1705	1705	1705	1705	0
455	20240627	121400	131920879	1705	1705	1705	1705	0
456	20240627	121300	131920879	1705	1705	1705	1705	0
457	20240627	121200	131920879	1705	1705	1705	1705	0
458	20240627	121100	131920879	1705	1705	1705	1705	1
459	20240627	121000	131919174	1700	1700	1700	1700	1000
460	20240627	120900	130219174	1705	1705	1705	1705	10
461	20240627	120800	130202124	1699	1700	1700	1699	2000
462	20240627	120700	126803024	1705	1705	1705	1705	20
463	20240627	120600	126768924	1705	1705	1705	1705	1
464	20240627	120500	126767219	1705	1705	1705	1705	4
465	20240627	120400	126760399	1705	1705	1705	1705	0
466	20240627	120300	126760399	1705	1705	1705	1705	4
467	20240627	120200	126753579	1705	1705	1705	1705	0
468	20240627	120100	126753579	1705	1705	1705	1705	0
469	20240627	120000	126753579	1705	1705	1705	1705	0
470	20240627	115900	126753579	1705	1705	1705	1705	50
471	20240627	115800	126668329	1705	1700	1705	1700	101
472	20240627	115700	126496624	1700	1701	1705	1700	4
473	20240627	115600	126489818	1705	1705	1705	1705	1
474	20240627	115500	126488113	1701	1701	1701	1701	1
475	20240627	115400	126486412	1706	1706	1706	1706	0
476	20240627	115300	126486412	1706	1706	1706	1706	0
477	20240627	115200	126486412	1706	1699	1706	1699	1006
478	20240627	115100	124777211	1699	1707	1707	1699	12497
479	20240627	115000	103530087	1707	1707	1707	1707	3
480	20240627	114900	103524966	1707	1707	1707	1707	0
481	20240627	114800	103524966	1707	1707	1707	1707	0
482	20240627	114700	103524966	1707	1707	1707	1707	0
483	20240627	114600	103524966	1707	1707	1707	1707	0
484	20240627	114500	103524966	1707	1707	1707	1707	1
485	20240627	114400	103523259	1703	1704	1704	1703	110
486	20240627	114300	103335928	1708	1708	1708	1708	0
487	20240627	114200	103335928	1708	1708	1708	1708	0
488	20240627	114100	103335928	1708	1708	1708	1708	0
489	20240627	114000	103335928	1708	1708	1708	1708	0
490	20240627	113900	103335928	1708	1708	1708	1708	0
491	20240627	113800	103335928	1708	1708	1708	1708	0
492	20240627	113700	103335928	1708	1708	1708	1708	0
493	20240627	113600	103335928	1708	1708	1708	1708	50
494	20240627	113500	103250528	1708	1708	1708	1708	1
495	20240627	113400	103248820	1702	1702	1702	1702	0
496	20240627	113300	103248820	1702	1702	1702	1702	0
497	20240627	113200	103248820	1702	1703	1703	1702	1100
498	20240627	113100	101376495	1707	1707	1707	1707	1
499	20240627	113000	101374788	1703	1707	1707	1703	1913
500	20240627	112900	98113874	1708	1708	1708	1708	0
501	20240627	112800	98113874	1708	1708	1708	1708	0
502	20240627	112700	98113874	1708	1708	1708	1708	46
503	20240627	112600	98035306	1708	1708	1708	1708	4
504	20240627	112500	98028474	1708	1708	1708	1708	100
505	20240627	112400	97857674	1708	1708	1708	1708	0
506	20240627	112300	97857674	1708	1707	1708	1707	5
507	20240627	112200	97849135	1707	1707	1707	1707	2
508	20240627	112100	97845721	1707	1707	1707	1707	2
509	20240627	112000	97842307	1707	1707	1707	1707	2
510	20240627	111900	97838893	1707	1707	1707	1707	0
511	20240627	111800	97838893	1707	1707	1707	1707	0
512	20240627	111700	97838893	1707	1707	1707	1707	0
513	20240627	111600	97838893	1707	1707	1707	1707	5
514	20240627	111500	97830358	1708	1708	1708	1708	0
515	20240627	111400	97830358	1708	1708	1708	1708	0
516	20240627	111300	97830358	1708	1708	1708	1708	0
517	20240627	111200	97830358	1708	1708	1708	1708	0
518	20240627	111100	97830358	1708	1708	1708	1708	0
519	20240627	111000	97830358	1708	1708	1708	1708	0
520	20240627	110900	97830358	1708	1708	1708	1708	0
521	20240627	110800	97830358	1708	1710	1710	1700	6014
522	20240627	110700	87598687	1703	1707	1707	1703	4205
523	20240627	110600	80434671	1714	1714	1714	1714	0
524	20240627	110500	80434671	1714	1714	1714	1714	0
525	20240627	110400	80434671	1714	1714	1714	1714	0
526	20240627	110300	80434671	1714	1714	1714	1714	0
527	20240627	110200	80434671	1714	1714	1714	1714	1
528	20240627	110100	80432957	1705	1711	1711	1705	30
529	20240627	110000	80381743	1712	1713	1713	1712	2
530	20240627	105900	80378318	1714	1714	1714	1714	1
531	20240627	105800	80376604	1714	1714	1714	1714	1
532	20240627	105700	80374890	1703	1713	1713	1703	20000
533	20240627	105600	46248378	1715	1715	1715	1715	0
534	20240627	105500	46248378	1715	1715	1715	1715	0
535	20240627	105400	46248378	1715	1715	1715	1715	0
536	20240627	105300	46248378	1715	1715	1715	1715	0
537	20240627	105200	46248378	1715	1715	1715	1715	0
538	20240627	105100	46248378	1715	1715	1715	1715	0
539	20240627	105000	46248378	1715	1715	1715	1715	0
540	20240627	104900	46248378	1715	1715	1715	1715	6
541	20240627	104800	46238088	1715	1715	1715	1715	0
542	20240627	104700	46238088	1715	1715	1715	1715	101
543	20240627	104600	46064873	1715	1715	1715	1715	0
544	20240627	104500	46064873	1715	1715	1715	1715	0
545	20240627	104400	46064873	1715	1715	1715	1715	51
546	20240627	104300	45977408	1715	1715	1715	1715	21
547	20240627	104200	45941393	1715	1715	1715	1715	10
548	20240627	104100	45924243	1715	1715	1715	1715	0
549	20240627	104000	45924243	1715	1715	1715	1715	0
550	20240627	103900	45924243	1715	1715	1715	1715	0
551	20240627	103800	45924243	1715	1715	1715	1715	0
552	20240627	103700	45924243	1715	1715	1715	1715	0
553	20240627	103600	45924243	1715	1715	1715	1715	0
554	20240627	103500	45924243	1715	1715	1715	1715	0
555	20240627	103400	45924243	1715	1715	1715	1715	0
556	20240627	103300	45924243	1715	1715	1715	1715	0
557	20240627	103200	45924243	1715	1711	1715	1710	47
558	20240627	103100	45843858	1714	1713	1714	1713	3129
559	20240627	103000	40482660	1713	1713	1713	1713	1
560	20240627	102900	40480947	1713	1713	1713	1713	5
561	20240627	102800	40472382	1713	1713	1713	1713	0
562	20240627	102700	40472382	1713	1713	1713	1713	0
563	20240627	102600	40472382	1713	1713	1713	1713	0
564	20240627	102500	40472382	1713	1713	1713	1713	0
565	20240627	102400	40472382	1713	1713	1713	1713	863
566	20240627	102300	38994063	1713	1712	1713	1712	17
567	20240627	102200	38964956	1708	1708	1708	1708	0
568	20240627	102100	38964956	1708	1708	1708	1708	0
569	20240627	102000	38964956	1708	1708	1708	1708	0
570	20240627	101900	38964956	1708	1708	1708	1708	0
571	20240627	101800	38964956	1708	1708	1708	1708	0
572	20240627	101700	38964956	1708	1708	1708	1708	0
573	20240627	101600	38964956	1708	1708	1708	1708	1
574	20240627	101500	38963248	1708	1708	1708	1708	1
575	20240627	101400	38961540	1713	1713	1713	1713	1
576	20240627	101300	38959827	1707	1707	1707	1707	0
577	20240627	101200	38959827	1707	1713	1713	1707	211
578	20240627	101100	38599629	1714	1714	1714	1714	1
579	20240627	101000	38597915	1707	1708	1708	1707	1383
580	20240627	100900	36237006	1707	1714	1714	1707	1083
581	20240627	100800	34386643	1714	1714	1714	1714	0
582	20240627	100700	34386643	1714	1714	1714	1714	0
583	20240627	100600	34386643	1714	1714	1714	1714	0
584	20240627	100500	34386643	1714	1714	1714	1714	0
585	20240627	100400	34386643	1714	1714	1714	1714	0
586	20240627	100300	34386643	1714	1713	1714	1713	809
587	20240627	100200	33000018	1710	1710	1710	1710	0
588	20240627	100100	33000018	1710	1710	1710	1710	0
589	20240627	100000	33000018	1710	1710	1710	1710	0
590	20240627	095900	33000018	1710	1710	1710	1710	0
591	20240627	095800	33000018	1710	1710	1710	1710	0
592	20240627	095700	33000018	1710	1710	1710	1710	0
593	20240627	095600	33000018	1710	1710	1710	1710	248
594	20240627	095500	32575938	1715	1715	1715	1715	0
595	20240627	095400	32575938	1715	1715	1715	1715	0
596	20240627	095300	32575938	1715	1715	1715	1715	0
597	20240627	095200	32575938	1715	1715	1715	1715	1
598	20240627	095100	32574223	1711	1711	1711	1711	0
599	20240627	095000	32574223	1711	1711	1711	1711	0
600	20240627	094900	32574223	1711	1711	1711	1711	1
601	20240627	094800	32572512	1711	1712	1712	1711	2
602	20240627	094700	32569089	1713	1714	1714	1713	2
603	20240627	094600	32565662	1715	1715	1715	1715	1
604	20240627	094500	32563947	1719	1719	1719	1719	0
605	20240627	094400	32563947	1719	1719	1719	1719	1
606	20240627	094300	32562228	1708	1708	1708	1708	0
607	20240627	094200	32562228	1708	1708	1708	1708	2
608	20240627	094100	32558812	1708	1714	1714	1708	4002
609	20240627	094000	25713493	1714	1714	1714	1714	3937
610	20240627	093900	18965475	1713	1713	1713	1713	0
611	20240627	093800	18965475	1713	1713	1713	1713	4579
612	20240627	093700	11121648	1710	1710	1710	1710	0
613	20240627	093600	11121648	1710	1710	1710	1710	0
614	20240627	093500	11121648	1710	1712	1712	1710	40
615	20240627	093400	11053229	1713	1713	1713	1713	0
616	20240627	093300	11053229	1713	1713	1713	1713	0
617	20240627	093200	11053229	1713	1713	1713	1713	0
618	20240627	093100	11053229	1713	1713	1713	1713	1
619	20240627	093000	11051516	1713	1713	1713	1713	0
620	20240627	092900	11051516	1713	1713	1713	1713	0
621	20240627	092800	11051516	1713	1713	1713	1713	0
622	20240627	092700	11051516	1713	1713	1713	1713	57
623	20240627	092600	10953875	1711	1713	1713	1711	18
624	20240627	092500	10923065	1713	1713	1713	1713	0
625	20240627	092400	10923065	1713	1713	1713	1713	0
626	20240627	092300	10923065	1713	1713	1713	1713	0
627	20240627	092200	10923065	1713	1713	1713	1713	0
628	20240627	092100	10923065	1713	1713	1713	1713	8
629	20240627	092000	10909361	1713	1713	1713	1713	1197
630	20240627	091900	8858900	1713	1713	1713	1713	310
631	20240627	091800	8327870	1713	1713	1713	1713	0
632	20240627	091700	8327870	1713	1712	1713	1712	107
633	20240627	091600	8144679	1713	1713	1713	1713	0
634	20240627	091500	8144679	1713	1713	1713	1713	0
635	20240627	091400	8144679	1713	1713	1713	1713	0
636	20240627	091300	8144679	1713	1713	1713	1713	0
637	20240627	091200	8144679	1713	1713	1713	1713	0
638	20240627	091100	8144679	1713	1713	1713	1708	3
639	20240627	091000	8139545	1708	1709	1713	1708	78
640	20240627	090900	8006291	1713	1710	1713	1708	2279
641	20240627	090800	4113372	1713	1713	1713	1713	0
642	20240627	090700	4113372	1713	1711	1713	1710	1501
643	20240627	090600	1546518	1713	1713	1713	1713	0
644	20240627	090500	1546518	1713	1713	1713	1713	0
645	20240627	090400	1546518	1713	1713	1713	1713	53
646	20240627	090300	1455729	1710	1710	1710	1710	0
647	20240627	090200	1455729	1710	1713	1713	1710	728
648	20240627	090100	210699	1713	1713	1713	1713	0
649	20240627	090000	210699	1713	1713	1713	1713	123