KissMeData/076610/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195200	43309154	1352	1352	1352	1352	6
3	20240627	195100	43309154	1352	1352	1352	1352	0
4	20240627	195000	43309154	1352	1352	1352	1352	0
5	20240627	194900	43309154	1352	1352	1352	1352	0
6	20240627	194800	43309154	1352	1352	1352	1352	0
7	20240627	194700	43309154	1352	1352	1352	1352	0
8	20240627	194600	43309154	1352	1352	1352	1352	0
9	20240627	194500	43309154	1352	1352	1352	1352	0
10	20240627	194400	43309154	1352	1352	1352	1352	0
11	20240627	194300	43309154	1352	1352	1352	1352	0
12	20240627	194200	43309154	1352	1352	1352	1352	0
13	20240627	194100	43309154	1352	1352	1352	1352	0
14	20240627	194000	43309154	1352	1352	1352	1352	0
15	20240627	193900	43309154	1352	1352	1352	1352	0
16	20240627	193800	43309154	1352	1352	1352	1352	0
17	20240627	193700	43309154	1352	1352	1352	1352	0
18	20240627	193600	43309154	1352	1352	1352	1352	0
19	20240627	193500	43309154	1352	1352	1352	1352	0
20	20240627	193400	43309154	1352	1352	1352	1352	0
21	20240627	193300	43309154	1352	1352	1352	1352	0
22	20240627	193200	43309154	1352	1352	1352	1352	0
23	20240627	193100	43309154	1352	1352	1352	1352	0
24	20240627	193000	43309154	1352	1352	1352	1352	0
25	20240627	192900	43309154	1352	1352	1352	1352	0
26	20240627	192800	43309154	1352	1352	1352	1352	0
27	20240627	192700	43309154	1352	1352	1352	1352	0
28	20240627	192600	43309154	1352	1352	1352	1352	0
29	20240627	192500	43309154	1352	1352	1352	1352	0
30	20240627	192400	43309154	1352	1352	1352	1352	0
31	20240627	192300	43309154	1352	1352	1352	1352	0
32	20240627	192200	43309154	1352	1352	1352	1352	6
33	20240627	192100	43309154	1352	1352	1352	1352	0
34	20240627	192000	43309154	1352	1352	1352	1352	0
35	20240627	191900	43309154	1352	1352	1352	1352	0
36	20240627	191800	43309154	1352	1352	1352	1352	0
37	20240627	191700	43309154	1352	1352	1352	1352	0
38	20240627	191600	43309154	1352	1352	1352	1352	0
39	20240627	191500	43309154	1352	1352	1352	1352	0
40	20240627	191400	43309154	1352	1352	1352	1352	0
41	20240627	191300	43309154	1352	1352	1352	1352	0
42	20240627	191200	43309154	1352	1352	1352	1352	0
43	20240627	191100	43309154	1352	1352	1352	1352	0
44	20240627	191000	43309154	1352	1352	1352	1352	0
45	20240627	190900	43309154	1352	1352	1352	1352	0
46	20240627	190800	43309154	1352	1352	1352	1352	0
47	20240627	190700	43309154	1352	1352	1352	1352	0
48	20240627	190600	43309154	1352	1352	1352	1352	0
49	20240627	190500	43309154	1352	1352	1352	1352	0
50	20240627	190400	43309154	1352	1352	1352	1352	0
51	20240627	190300	43309154	1352	1352	1352	1352	0
52	20240627	190200	43309154	1352	1352	1352	1352	0
53	20240627	190100	43309154	1352	1352	1352	1352	0
54	20240627	190000	43309154	1352	1352	1352	1352	0
55	20240627	185900	43309154	1352	1352	1352	1352	0
56	20240627	185800	43309154	1352	1352	1352	1352	0
57	20240627	185700	43309154	1352	1352	1352	1352	0
58	20240627	185600	43309154	1352	1352	1352	1352	0
59	20240627	185500	43309154	1352	1352	1352	1352	0
60	20240627	185400	43309154	1352	1352	1352	1352	0
61	20240627	185300	43309154	1352	1352	1352	1352	0
62	20240627	185200	43309154	1352	1352	1352	1352	6
63	20240627	185100	43309154	1352	1352	1352	1352	0
64	20240627	185000	43309154	1352	1352	1352	1352	0
65	20240627	184900	43309154	1352	1352	1352	1352	0
66	20240627	184800	43309154	1352	1352	1352	1352	0
67	20240627	184700	43309154	1352	1352	1352	1352	0
68	20240627	184600	43309154	1352	1352	1352	1352	0
69	20240627	184500	43309154	1352	1352	1352	1352	0
70	20240627	184400	43309154	1352	1352	1352	1352	0
71	20240627	184300	43309154	1352	1352	1352	1352	0
72	20240627	184200	43309154	1352	1352	1352	1352	0
73	20240627	184100	43309154	1352	1352	1352	1352	0
74	20240627	184000	43309154	1352	1352	1352	1352	0
75	20240627	183900	43309154	1352	1352	1352	1352	0
76	20240627	183800	43309154	1352	1352	1352	1352	0
77	20240627	183700	43309154	1352	1352	1352	1352	0
78	20240627	183600	43309154	1352	1352	1352	1352	0
79	20240627	183500	43309154	1352	1352	1352	1352	0
80	20240627	183400	43309154	1352	1352	1352	1352	0
81	20240627	183300	43309154	1352	1352	1352	1352	0
82	20240627	183200	43309154	1352	1352	1352	1352	0
83	20240627	183100	43309154	1352	1352	1352	1352	0
84	20240627	183000	43309154	1352	1352	1352	1352	0
85	20240627	182900	43309154	1352	1352	1352	1352	0
86	20240627	182800	43309154	1352	1352	1352	1352	0
87	20240627	182700	43309154	1352	1352	1352	1352	0
88	20240627	182600	43309154	1352	1352	1352	1352	0
89	20240627	182500	43309154	1352	1352	1352	1352	0
90	20240627	182400	43309154	1352	1352	1352	1352	0
91	20240627	182300	43309154	1352	1352	1352	1352	0
92	20240627	182200	43309154	1352	1352	1352	1352	6
93	20240627	182100	43309154	1352	1352	1352	1352	0
94	20240627	182000	43309154	1352	1352	1352	1352	0
95	20240627	181900	43309154	1352	1352	1352	1352	0
96	20240627	181800	43309154	1352	1352	1352	1352	0
97	20240627	181700	43309154	1352	1352	1352	1352	0
98	20240627	181600	43309154	1352	1352	1352	1352	0
99	20240627	181500	43309154	1352	1352	1352	1352	0
100	20240627	181400	43309154	1352	1352	1352	1352	0
101	20240627	181300	43309154	1352	1352	1352	1352	0
102	20240627	181200	43309154	1352	1352	1352	1352	0
103	20240627	181100	43309154	1352	1352	1352	1352	0
104	20240627	181000	43309154	1352	1352	1352	1352	0
105	20240627	180900	43309154	1352	1352	1352	1352	0
106	20240627	180800	43309154	1352	1352	1352	1352	0
107	20240627	180700	43309154	1352	1352	1352	1352	0
108	20240627	180600	43309154	1352	1352	1352	1352	0
109	20240627	180500	43309154	1352	1352	1352	1352	0
110	20240627	180400	43309154	1352	1352	1352	1352	0
111	20240627	180300	43309154	1352	1352	1352	1352	0
112	20240627	180200	43309154	1352	1352	1352	1352	0
113	20240627	180100	43309154	1352	1352	1352	1352	0
114	20240627	180000	43309154	1352	1352	1352	1352	0
115	20240627	175900	43309154	1352	1352	1352	1352	0
116	20240627	175800	43309154	1352	1352	1352	1352	0
117	20240627	175700	43309154	1352	1352	1352	1352	0
118	20240627	175600	43309154	1352	1352	1352	1352	0
119	20240627	175500	43309154	1352	1352	1352	1352	0
120	20240627	175400	43309154	1352	1352	1352	1352	0
121	20240627	175300	43309154	1352	1352	1352	1352	0
122	20240627	175200	43309154	1352	1352	1352	1352	6
123	20240627	175100	43309154	1352	1352	1352	1352	0
124	20240627	175000	43309154	1352	1352	1352	1352	0
125	20240627	174900	43309154	1352	1352	1352	1352	0
126	20240627	174800	43309154	1352	1352	1352	1352	0
127	20240627	174700	43309154	1352	1352	1352	1352	0
128	20240627	174600	43309154	1352	1352	1352	1352	0
129	20240627	174500	43309154	1352	1352	1352	1352	0
130	20240627	174400	43309154	1352	1352	1352	1352	0
131	20240627	174300	43309154	1352	1352	1352	1352	0
132	20240627	174200	43309154	1352	1352	1352	1352	0
133	20240627	174100	43309154	1352	1352	1352	1352	0
134	20240627	174000	43309154	1352	1352	1352	1352	0
135	20240627	173900	43309154	1352	1352	1352	1352	0
136	20240627	173800	43309154	1352	1352	1352	1352	0
137	20240627	173700	43309154	1352	1352	1352	1352	0
138	20240627	173600	43309154	1352	1352	1352	1352	0
139	20240627	173500	43309154	1352	1352	1352	1352	0
140	20240627	173400	43309154	1352	1352	1352	1352	0
141	20240627	173300	43309154	1352	1352	1352	1352	0
142	20240627	173200	43309154	1352	1352	1352	1352	0
143	20240627	173100	43309154	1352	1352	1352	1352	0
144	20240627	173000	43309154	1352	1352	1352	1352	0
145	20240627	172900	43309154	1352	1352	1352	1352	0
146	20240627	172800	43309154	1352	1352	1352	1352	0
147	20240627	172700	43309154	1352	1352	1352	1352	0
148	20240627	172600	43309154	1352	1352	1352	1352	0
149	20240627	172500	43309154	1352	1352	1352	1352	0
150	20240627	172400	43309154	1352	1352	1352	1352	0
151	20240627	172300	43309154	1352	1352	1352	1352	0
152	20240627	172200	43309154	1352	1352	1352	1352	6
153	20240627	172100	43309154	1352	1352	1352	1352	0
154	20240627	172000	43309154	1352	1352	1352	1352	0
155	20240627	171900	43309154	1352	1352	1352	1352	0
156	20240627	171800	43309154	1352	1352	1352	1352	0
157	20240627	171700	43309154	1352	1352	1352	1352	0
158	20240627	171600	43309154	1352	1352	1352	1352	0
159	20240627	171500	43309154	1352	1352	1352	1352	0
160	20240627	171400	43309154	1352	1352	1352	1352	0
161	20240627	171300	43309154	1352	1352	1352	1352	0
162	20240627	171200	43309154	1352	1352	1352	1352	0
163	20240627	171100	43309154	1352	1352	1352	1352	0
164	20240627	171000	43309154	1352	1352	1352	1352	0
165	20240627	170900	43309154	1352	1352	1352	1352	0
166	20240627	170800	43309154	1352	1352	1352	1352	0
167	20240627	170700	43309154	1352	1352	1352	1352	0
168	20240627	170600	43309154	1352	1352	1352	1352	0
169	20240627	170500	43309154	1352	1352	1352	1352	0
170	20240627	170400	43309154	1352	1352	1352	1352	0
171	20240627	170300	43309154	1352	1352	1352	1352	0
172	20240627	170200	43309154	1352	1352	1352	1352	0
173	20240627	170100	43309154	1352	1352	1352	1352	0
174	20240627	170000	43309154	1352	1352	1352	1352	0
175	20240627	165900	43309154	1352	1352	1352	1352	0
176	20240627	165800	43309154	1352	1352	1352	1352	0
177	20240627	165700	43309154	1352	1352	1352	1352	0
178	20240627	165600	43309154	1352	1352	1352	1352	0
179	20240627	165500	43309154	1352	1352	1352	1352	0
180	20240627	165400	43309154	1352	1352	1352	1352	0
181	20240627	165300	43309154	1352	1352	1352	1352	0
182	20240627	165200	43309154	1352	1352	1352	1352	6
183	20240627	165100	43309154	1352	1352	1352	1352	0
184	20240627	165000	43309154	1352	1352	1352	1352	0
185	20240627	164900	43309154	1352	1352	1352	1352	0
186	20240627	164800	43309154	1352	1352	1352	1352	0
187	20240627	164700	43309154	1352	1352	1352	1352	0
188	20240627	164600	43309154	1352	1352	1352	1352	0
189	20240627	164500	43309154	1352	1352	1352	1352	0
190	20240627	164400	43309154	1352	1352	1352	1352	0
191	20240627	164300	43309154	1352	1352	1352	1352	0
192	20240627	164200	43309154	1352	1352	1352	1352	0
193	20240627	164100	43309154	1352	1352	1352	1352	0
194	20240627	164000	43309154	1352	1352	1352	1352	0
195	20240627	163900	43309154	1352	1352	1352	1352	0
196	20240627	163800	43309154	1352	1352	1352	1352	0
197	20240627	163700	43309154	1352	1352	1352	1352	0
198	20240627	163600	43309154	1352	1352	1352	1352	0
199	20240627	163500	43309154	1352	1352	1352	1352	0
200	20240627	163400	43309154	1352	1352	1352	1352	0
201	20240627	163300	43309154	1352	1352	1352	1352	0
202	20240627	163200	43309154	1352	1352	1352	1352	0
203	20240627	163100	43309154	1352	1352	1352	1352	0
204	20240627	163000	43309154	1352	1352	1352	1352	0
205	20240627	162900	43309154	1352	1352	1352	1352	0
206	20240627	162800	43309154	1352	1352	1352	1352	0
207	20240627	162700	43309154	1352	1352	1352	1352	0
208	20240627	162600	43309154	1352	1352	1352	1352	0
209	20240627	162500	43309154	1352	1352	1352	1352	0
210	20240627	162400	43309154	1352	1352	1352	1352	0
211	20240627	162300	43309154	1352	1352	1352	1352	0
212	20240627	162200	43309154	1352	1352	1352	1352	6
213	20240627	162100	43309154	1352	1352	1352	1352	0
214	20240627	162000	43309154	1352	1352	1352	1352	0
215	20240627	161900	43309154	1352	1352	1352	1352	0
216	20240627	161800	43309154	1352	1352	1352	1352	0
217	20240627	161700	43309154	1352	1352	1352	1352	0
218	20240627	161600	43309154	1352	1352	1352	1352	0
219	20240627	161500	43309154	1352	1352	1352	1352	0
220	20240627	161400	43309154	1352	1352	1352	1352	0
221	20240627	161300	43309154	1352	1352	1352	1352	0
222	20240627	161200	43309154	1352	1352	1352	1352	0
223	20240627	161100	43309154	1352	1352	1352	1352	0
224	20240627	161000	43309154	1352	1352	1352	1352	0
225	20240627	160900	43309154	1352	1352	1352	1352	0
226	20240627	160800	43309154	1352	1352	1352	1352	0
227	20240627	160700	43309154	1352	1352	1352	1352	0
228	20240627	160600	43309154	1352	1352	1352	1352	0
229	20240627	160500	43309154	1352	1352	1352	1352	0
230	20240627	160400	43309154	1352	1352	1352	1352	0
231	20240627	160300	43309154	1352	1352	1352	1352	0
232	20240627	160200	43309154	1352	1352	1352	1352	0
233	20240627	160100	43309154	1352	1352	1352	1352	0
234	20240627	160000	43309154	1352	1352	1352	1352	0
235	20240627	155900	43309154	1352	1352	1352	1352	0
236	20240627	155800	43309154	1352	1352	1352	1352	0
237	20240627	155700	43309154	1352	1352	1352	1352	0
238	20240627	155600	43309154	1352	1352	1352	1352	0
239	20240627	155500	43309154	1352	1352	1352	1352	0
240	20240627	155400	43309154	1352	1352	1352	1352	0
241	20240627	155300	43309154	1352	1352	1352	1352	0
242	20240627	155200	43309154	1352	1352	1352	1352	6
243	20240627	155100	43309154	1352	1352	1352	1352	0
244	20240627	155000	43309154	1352	1352	1352	1352	0
245	20240627	154900	43309154	1352	1352	1352	1352	0
246	20240627	154800	43309154	1352	1352	1352	1352	0
247	20240627	154700	43309154	1352	1352	1352	1352	0
248	20240627	154600	43309154	1352	1352	1352	1352	0
249	20240627	154500	43309154	1352	1352	1352	1352	0
250	20240627	154400	43309154	1352	1352	1352	1352	0
251	20240627	154300	43309154	1352	1352	1352	1352	0
252	20240627	154200	43309154	1352	1352	1352	1352	0
253	20240627	154100	43309154	1352	1352	1352	1352	0
254	20240627	154000	43309154	1352	1352	1352	1352	0
255	20240627	153900	43309154	1352	1352	1352	1352	0
256	20240627	153800	43309154	1352	1352	1352	1352	0
257	20240627	153700	43309154	1352	1352	1352	1352	0
258	20240627	153600	43309154	1352	1352	1352	1352	0
259	20240627	153500	43309154	1352	1352	1352	1352	0
260	20240627	153400	43309154	1352	1352	1352	1352	0
261	20240627	153300	43309154	1352	1352	1352	1352	0
262	20240627	153200	43309154	1352	1352	1352	1352	0
263	20240627	153100	43309154	1352	1352	1352	1352	0
264	20240627	153000	43309154	1352	1352	1352	1352	6
265	20240627	152900	43301042	1357	1357	1357	1357	0
266	20240627	152800	43301042	1357	1357	1357	1357	0
267	20240627	152700	43301042	1357	1357	1357	1357	0
268	20240627	152600	43301042	1357	1357	1357	1357	0
269	20240627	152500	43301042	1357	1357	1357	1357	0
270	20240627	152400	43301042	1357	1357	1357	1357	0
271	20240627	152300	43301042	1357	1357	1357	1357	0
272	20240627	152200	43301042	1357	1357	1357	1357	0
273	20240627	152100	43301042	1357	1357	1357	1357	0
274	20240627	152000	43301042	1357	1357	1357	1357	0
275	20240627	151900	43301042	1357	1357	1357	1357	0
276	20240627	151800	43301042	1357	1357	1357	1357	0
277	20240627	151700	43301042	1357	1357	1357	1357	10
278	20240627	151600	43287472	1353	1355	1355	1353	145
279	20240627	151500	43091191	1355	1355	1355	1355	0
280	20240627	151400	43091191	1355	1355	1355	1355	0
281	20240627	151300	43091191	1355	1355	1355	1355	0
282	20240627	151200	43091191	1355	1355	1355	1355	0
283	20240627	151100	43091191	1355	1355	1355	1355	0
284	20240627	151000	43091191	1355	1355	1355	1355	0
285	20240627	150900	43091191	1355	1355	1355	1355	0
286	20240627	150800	43091191	1355	1355	1355	1355	0
287	20240627	150700	43091191	1355	1355	1355	1355	0
288	20240627	150600	43091191	1355	1355	1355	1355	0
289	20240627	150500	43091191	1355	1355	1355	1355	0
290	20240627	150400	43091191	1355	1355	1355	1355	0
291	20240627	150300	43091191	1355	1355	1355	1355	0
292	20240627	150200	43091191	1355	1355	1355	1355	0
293	20240627	150100	43091191	1355	1355	1355	1355	0
294	20240627	150000	43091191	1355	1355	1355	1355	0
295	20240627	145900	43091191	1355	1355	1355	1355	0
296	20240627	145800	43091191	1355	1355	1355	1355	0
297	20240627	145700	43091191	1355	1355	1355	1355	4262
298	20240627	145600	37316181	1358	1358	1358	1358	0
299	20240627	145500	37316181	1358	1358	1358	1358	0
300	20240627	145400	37316181	1358	1358	1358	1358	0
301	20240627	145300	37316181	1358	1358	1358	1358	0
302	20240627	145200	37316181	1358	1358	1358	1358	130
303	20240627	145100	37139641	1355	1355	1355	1355	0
304	20240627	145000	37139641	1355	1355	1355	1355	1000
305	20240627	144900	35784641	1356	1355	1356	1355	477
306	20240627	144800	35138097	1356	1356	1356	1356	0
307	20240627	144700	35138097	1356	1356	1356	1356	0
308	20240627	144600	35138097	1356	1356	1356	1356	0
309	20240627	144500	35138097	1356	1356	1356	1356	0
310	20240627	144400	35138097	1356	1356	1356	1356	10
311	20240627	144300	35124537	1355	1355	1355	1355	0
312	20240627	144200	35124537	1355	1355	1355	1355	0
313	20240627	144100	35124537	1355	1355	1355	1355	0
314	20240627	144000	35124537	1355	1355	1355	1355	0
315	20240627	143900	35124537	1355	1355	1355	1355	0
316	20240627	143800	35124537	1355	1355	1355	1355	0
317	20240627	143700	35124537	1355	1355	1355	1355	0
318	20240627	143600	35124537	1355	1355	1355	1355	0
319	20240627	143500	35124537	1355	1355	1355	1355	0
320	20240627	143400	35124537	1355	1355	1355	1355	0
321	20240627	143300	35124537	1355	1355	1355	1355	0
322	20240627	143200	35124537	1355	1355	1355	1355	0
323	20240627	143100	35124537	1355	1355	1355	1355	0
324	20240627	143000	35124537	1355	1355	1355	1355	0
325	20240627	142900	35124537	1355	1355	1355	1355	7
326	20240627	142800	35115052	1356	1356	1356	1356	4
327	20240627	142700	35109628	1355	1355	1355	1355	0
328	20240627	142600	35109628	1355	1355	1355	1355	0
329	20240627	142500	35109628	1355	1355	1355	1355	0
330	20240627	142400	35109628	1355	1355	1355	1355	0
331	20240627	142300	35109628	1355	1355	1355	1355	0
332	20240627	142200	35109628	1355	1356	1356	1355	200
333	20240627	142100	34838539	1357	1357	1357	1357	218
334	20240627	142000	34542713	1357	1357	1357	1357	0
335	20240627	141900	34542713	1357	1358	1358	1357	173
336	20240627	141800	34307879	1357	1357	1357	1357	500
337	20240627	141700	33629379	1357	1357	1357	1357	200
338	20240627	141600	33357979	1358	1358	1358	1358	2
339	20240627	141500	33355263	1358	1358	1358	1358	0
340	20240627	141400	33355263	1358	1358	1358	1358	1
341	20240627	141300	33353905	1357	1357	1357	1357	0
342	20240627	141200	33353905	1357	1357	1357	1357	0
343	20240627	141100	33353905	1357	1357	1357	1357	0
344	20240627	141000	33353905	1357	1357	1357	1357	0
345	20240627	140900	33353905	1357	1358	1358	1357	2559
346	20240627	140800	29879865	1358	1358	1358	1358	525
347	20240627	140700	29166915	1359	1359	1359	1359	0
348	20240627	140600	29166915	1359	1359	1359	1359	0
349	20240627	140500	29166915	1359	1359	1359	1359	0
350	20240627	140400	29166915	1359	1359	1359	1359	0
351	20240627	140300	29166915	1359	1359	1359	1359	0
352	20240627	140200	29166915	1359	1359	1359	1359	0
353	20240627	140100	29166915	1359	1359	1359	1359	0
354	20240627	140000	29166915	1359	1359	1359	1359	0
355	20240627	135900	29166915	1359	1359	1359	1359	0
356	20240627	135800	29166915	1359	1359	1359	1359	0
357	20240627	135700	29166915	1359	1359	1359	1359	0
358	20240627	135600	29166915	1359	1359	1359	1359	0
359	20240627	135500	29166915	1359	1359	1359	1359	0
360	20240627	135400	29166915	1359	1359	1359	1359	1
361	20240627	135300	29165556	1359	1359	1359	1359	0
362	20240627	135200	29165556	1359	1359	1359	1359	0
363	20240627	135100	29165556	1359	1359	1359	1359	0
364	20240627	135000	29165556	1359	1359	1359	1359	0
365	20240627	134900	29165556	1359	1359	1359	1359	30
366	20240627	134800	29124786	1359	1359	1359	1359	1
367	20240627	134700	29123427	1359	1359	1359	1359	30
368	20240627	134600	29082657	1359	1359	1359	1359	0
369	20240627	134500	29082657	1359	1359	1359	1359	0
370	20240627	134400	29082657	1359	1359	1359	1359	0
371	20240627	134300	29082657	1359	1359	1359	1359	0
372	20240627	134200	29082657	1359	1359	1359	1359	1
373	20240627	134100	29081298	1359	1359	1359	1359	0
374	20240627	134000	29081298	1359	1359	1359	1359	0
375	20240627	133900	29081298	1359	1359	1359	1359	0
376	20240627	133800	29081298	1359	1359	1359	1359	0
377	20240627	133700	29081298	1359	1359	1359	1359	0
378	20240627	133600	29081298	1359	1359	1359	1359	1
379	20240627	133500	29079939	1359	1359	1359	1359	0
380	20240627	133400	29079939	1359	1359	1359	1359	20
381	20240627	133300	29052759	1359	1359	1359	1359	0
382	20240627	133200	29052759	1359	1359	1359	1359	0
383	20240627	133100	29052759	1359	1359	1359	1359	30
384	20240627	133000	29011989	1359	1359	1359	1359	1
385	20240627	132900	29010630	1359	1359	1359	1359	0
386	20240627	132800	29010630	1359	1359	1359	1359	0
387	20240627	132700	29010630	1359	1359	1359	1359	0
388	20240627	132600	29010630	1359	1359	1359	1359	0
389	20240627	132500	29010630	1359	1359	1359	1359	0
390	20240627	132400	29010630	1359	1359	1359	1359	0
391	20240627	132300	29010630	1359	1359	1359	1359	0
392	20240627	132200	29010630	1359	1359	1359	1359	0
393	20240627	132100	29010630	1359	1359	1359	1359	3
394	20240627	132000	29006553	1359	1359	1359	1359	0
395	20240627	131900	29006553	1359	1359	1359	1359	0
396	20240627	131800	29006553	1359	1359	1359	1359	0
397	20240627	131700	29006553	1359	1359	1359	1359	0
398	20240627	131600	29006553	1359	1359	1359	1359	0
399	20240627	131500	29006553	1359	1359	1359	1359	100
400	20240627	131400	28870653	1359	1359	1359	1359	0
401	20240627	131300	28870653	1359	1359	1359	1359	0
402	20240627	131200	28870653	1359	1359	1359	1359	0
403	20240627	131100	28870653	1359	1359	1359	1359	11
404	20240627	131000	28855704	1359	1359	1359	1359	0
405	20240627	130900	28855704	1359	1359	1359	1359	0
406	20240627	130800	28855704	1359	1359	1359	1359	0
407	20240627	130700	28855704	1359	1359	1359	1359	34
408	20240627	130600	28809498	1359	1359	1359	1359	77
409	20240627	130500	28704855	1359	1359	1359	1359	4
410	20240627	130400	28699419	1359	1359	1359	1359	0
411	20240627	130300	28699419	1359	1359	1359	1359	0
412	20240627	130200	28699419	1359	1359	1359	1359	33
413	20240627	130100	28654572	1359	1361	1361	1359	4327
414	20240627	130000	22772633	1359	1359	1359	1359	0
415	20240627	125900	22772633	1359	1359	1359	1359	0
416	20240627	125800	22772633	1359	1359	1359	1359	0
417	20240627	125700	22772633	1359	1359	1359	1359	0
418	20240627	125600	22772633	1359	1359	1359	1359	0
419	20240627	125500	22772633	1359	1359	1359	1359	0
420	20240627	125400	22772633	1359	1359	1359	1359	0
421	20240627	125300	22772633	1359	1359	1359	1359	0
422	20240627	125200	22772633	1359	1359	1359	1359	0
423	20240627	125100	22772633	1359	1359	1359	1359	0
424	20240627	125000	22772633	1359	1359	1359	1359	0
425	20240627	124900	22772633	1359	1359	1359	1359	0
426	20240627	124800	22772633	1359	1359	1359	1359	0
427	20240627	124700	22772633	1359	1359	1359	1359	0
428	20240627	124600	22772633	1359	1359	1359	1359	3
429	20240627	124500	22768556	1362	1362	1362	1362	0
430	20240627	124400	22768556	1362	1362	1362	1362	0
431	20240627	124300	22768556	1362	1362	1362	1362	1186
432	20240627	124200	21153224	1362	1362	1362	1362	0
433	20240627	124100	21153224	1362	1362	1362	1362	3
434	20240627	124000	21149138	1361	1360	1361	1360	733
435	20240627	123900	20152216	1360	1360	1360	1360	5
436	20240627	123800	20145416	1360	1360	1360	1360	0
437	20240627	123700	20145416	1360	1360	1360	1360	0
438	20240627	123600	20145416	1360	1360	1360	1360	0
439	20240627	123500	20145416	1360	1360	1360	1360	0
440	20240627	123400	20145416	1360	1360	1360	1360	0
441	20240627	123300	20145416	1360	1360	1360	1360	0
442	20240627	123200	20145416	1360	1360	1360	1360	0
443	20240627	123100	20145416	1360	1360	1360	1360	0
444	20240627	123000	20145416	1360	1360	1360	1360	0
445	20240627	122900	20145416	1360	1360	1360	1360	1
446	20240627	122800	20144056	1360	1360	1360	1360	0
447	20240627	122700	20144056	1360	1360	1360	1360	0
448	20240627	122600	20144056	1360	1360	1360	1360	0
449	20240627	122500	20144056	1360	1360	1360	1360	0
450	20240627	122400	20144056	1360	1360	1360	1360	0
451	20240627	122300	20144056	1360	1360	1360	1360	0
452	20240627	122200	20144056	1360	1360	1360	1360	0
453	20240627	122100	20144056	1360	1360	1360	1360	0
454	20240627	122000	20144056	1360	1360	1360	1360	0
455	20240627	121900	20144056	1360	1360	1360	1360	0
456	20240627	121800	20144056	1360	1360	1360	1360	0
457	20240627	121700	20144056	1360	1360	1360	1360	0
458	20240627	121600	20144056	1360	1360	1360	1360	0
459	20240627	121500	20144056	1360	1360	1360	1360	0
460	20240627	121400	20144056	1360	1360	1360	1360	0
461	20240627	121300	20144056	1360	1360	1360	1360	0
462	20240627	121200	20144056	1360	1360	1360	1360	0
463	20240627	121100	20144056	1360	1360	1360	1360	0
464	20240627	121000	20144056	1360	1360	1360	1360	0
465	20240627	120900	20144056	1360	1360	1360	1360	0
466	20240627	120800	20144056	1360	1360	1360	1360	0
467	20240627	120700	20144056	1360	1360	1360	1360	0
468	20240627	120600	20144056	1360	1360	1360	1360	0
469	20240627	120500	20144056	1360	1360	1360	1360	0
470	20240627	120400	20144056	1360	1360	1360	1360	0
471	20240627	120300	20144056	1360	1360	1360	1360	0
472	20240627	120200	20144056	1360	1360	1360	1360	0
473	20240627	120100	20144056	1360	1360	1360	1360	3
474	20240627	120000	20139976	1360	1360	1360	1360	0
475	20240627	115900	20139976	1360	1360	1360	1360	0
476	20240627	115800	20139976	1360	1360	1360	1360	0
477	20240627	115700	20139976	1360	1360	1360	1360	0
478	20240627	115600	20139976	1360	1360	1360	1360	0
479	20240627	115500	20139976	1360	1360	1360	1360	0
480	20240627	115400	20139976	1360	1360	1360	1360	0
481	20240627	115300	20139976	1360	1360	1360	1360	0
482	20240627	115200	20139976	1360	1360	1360	1360	0
483	20240627	115100	20139976	1360	1360	1360	1360	0
484	20240627	115000	20139976	1360	1360	1360	1360	0
485	20240627	114900	20139976	1360	1360	1360	1360	0
486	20240627	114800	20139976	1360	1360	1360	1360	0
487	20240627	114700	20139976	1360	1360	1360	1360	0
488	20240627	114600	20139976	1360	1360	1360	1360	0
489	20240627	114500	20139976	1360	1360	1360	1360	0
490	20240627	114400	20139976	1360	1360	1360	1360	0
491	20240627	114300	20139976	1360	1360	1360	1360	0
492	20240627	114200	20139976	1360	1360	1360	1360	0
493	20240627	114100	20139976	1360	1360	1360	1360	0
494	20240627	114000	20139976	1360	1360	1360	1360	0
495	20240627	113900	20139976	1360	1360	1360	1360	0
496	20240627	113800	20139976	1360	1360	1360	1360	0
497	20240627	113700	20139976	1360	1360	1360	1360	0
498	20240627	113600	20139976	1360	1360	1360	1360	0
499	20240627	113500	20139976	1360	1360	1360	1360	0
500	20240627	113400	20139976	1360	1360	1360	1360	0
501	20240627	113300	20139976	1360	1360	1360	1360	0
502	20240627	113200	20139976	1360	1360	1360	1360	0
503	20240627	113100	20139976	1360	1360	1360	1360	0
504	20240627	113000	20139976	1360	1360	1360	1360	0
505	20240627	112900	20139976	1360	1360	1360	1360	0
506	20240627	112800	20139976	1360	1360	1360	1360	0
507	20240627	112700	20139976	1360	1360	1360	1360	0
508	20240627	112600	20139976	1360	1360	1360	1360	0
509	20240627	112500	20139976	1360	1360	1360	1360	0
510	20240627	112400	20139976	1360	1360	1360	1360	0
511	20240627	112300	20139976	1360	1360	1360	1360	9
512	20240627	112200	20127736	1360	1360	1360	1360	0
513	20240627	112100	20127736	1360	1360	1360	1360	0
514	20240627	112000	20127736	1360	1360	1360	1360	0
515	20240627	111900	20127736	1360	1360	1360	1360	0
516	20240627	111800	20127736	1360	1360	1360	1360	0
517	20240627	111700	20127736	1360	1360	1360	1360	0
518	20240627	111600	20127736	1360	1360	1360	1360	0
519	20240627	111500	20127736	1360	1360	1360	1360	0
520	20240627	111400	20127736	1360	1360	1360	1360	0
521	20240627	111300	20127736	1360	1360	1360	1360	0
522	20240627	111200	20127736	1360	1360	1360	1360	0
523	20240627	111100	20127736	1360	1360	1360	1360	0
524	20240627	111000	20127736	1360	1360	1360	1360	0
525	20240627	110900	20127736	1360	1360	1360	1360	0
526	20240627	110800	20127736	1360	1360	1360	1360	0
527	20240627	110700	20127736	1360	1360	1360	1360	0
528	20240627	110600	20127736	1360	1360	1360	1360	0
529	20240627	110500	20127736	1360	1360	1360	1360	0
530	20240627	110400	20127736	1360	1360	1360	1360	0
531	20240627	110300	20127736	1360	1360	1360	1360	0
532	20240627	110200	20127736	1360	1360	1360	1360	0
533	20240627	110100	20127736	1360	1360	1360	1360	0
534	20240627	110000	20127736	1360	1360	1360	1360	0
535	20240627	105900	20127736	1360	1360	1360	1360	0
536	20240627	105800	20127736	1360	1360	1360	1360	0
537	20240627	105700	20127736	1360	1360	1360	1360	0
538	20240627	105600	20127736	1360	1360	1360	1360	0
539	20240627	105500	20127736	1360	1362	1362	1360	1502
540	20240627	105400	18084782	1364	1363	1364	1363	109
541	20240627	105300	17936212	1366	1366	1366	1366	0
542	20240627	105200	17936212	1366	1366	1366	1366	0
543	20240627	105100	17936212	1366	1366	1366	1366	30
544	20240627	105000	17895232	1367	1367	1367	1367	52
545	20240627	104900	17824148	1371	1371	1371	1371	0
546	20240627	104800	17824148	1371	1371	1371	1371	0
547	20240627	104700	17824148	1371	1371	1371	1371	0
548	20240627	104600	17824148	1371	1371	1371	1371	1
549	20240627	104500	17822777	1371	1371	1371	1371	0
550	20240627	104400	17822777	1371	1371	1371	1371	1
551	20240627	104300	17821406	1371	1371	1371	1371	1
552	20240627	104200	17820035	1366	1366	1366	1366	0
553	20240627	104100	17820035	1366	1366	1366	1366	0
554	20240627	104000	17820035	1366	1366	1366	1366	0
555	20240627	103900	17820035	1366	1366	1366	1366	0
556	20240627	103800	17820035	1366	1366	1366	1366	100
557	20240627	103700	17683435	1366	1366	1366	1366	0
558	20240627	103600	17683435	1366	1366	1366	1366	100
559	20240627	103500	17546835	1366	1366	1366	1366	0
560	20240627	103400	17546835	1366	1366	1366	1366	0
561	20240627	103300	17546835	1366	1366	1366	1366	0
562	20240627	103200	17546835	1366	1366	1366	1366	100
563	20240627	103100	17410235	1366	1366	1366	1366	0
564	20240627	103000	17410235	1366	1366	1366	1366	0
565	20240627	102900	17410235	1366	1366	1366	1366	240
566	20240627	102800	17082395	1366	1366	1366	1366	180
567	20240627	102700	16836515	1366	1366	1380	1366	285
568	20240627	102600	16446064	1366	1366	1366	1366	36
569	20240627	102500	16396888	1366	1366	1367	1366	389
570	20240627	102400	15865148	1366	1366	1366	1366	15
571	20240627	102300	15844658	1366	1366	1366	1366	16
572	20240627	102200	15822802	1366	1366	1366	1366	0
573	20240627	102100	15822802	1366	1366	1366	1366	0
574	20240627	102000	15822802	1366	1366	1366	1366	1
575	20240627	101900	15821436	1367	1367	1367	1367	0
576	20240627	101800	15821436	1367	1367	1367	1367	5
577	20240627	101700	15814601	1366	1366	1366	1366	20
578	20240627	101600	15787281	1367	1367	1367	1367	0
579	20240627	101500	15787281	1367	1367	1367	1367	0
580	20240627	101400	15787281	1367	1367	1367	1367	0
581	20240627	101300	15787281	1367	1367	1367	1367	0
582	20240627	101200	15787281	1367	1367	1367	1367	0
583	20240627	101100	15787281	1367	1367	1367	1367	1
584	20240627	101000	15785914	1367	1367	1367	1367	0
585	20240627	100900	15785914	1367	1367	1367	1367	0
586	20240627	100800	15785914	1367	1367	1367	1367	0
587	20240627	100700	15785914	1367	1363	1367	1363	10
588	20240627	100600	15772256	1362	1362	1362	1362	0
589	20240627	100500	15772256	1362	1362	1362	1362	1675
590	20240627	100400	13490906	1360	1361	1361	1360	131
591	20240627	100300	13312645	1362	1362	1362	1362	1
592	20240627	100200	13311283	1361	1361	1361	1361	0
593	20240627	100100	13311283	1361	1361	1361	1361	0
594	20240627	100000	13311283	1361	1361	1361	1361	0
595	20240627	095900	13311283	1361	1361	1361	1361	0
596	20240627	095800	13311283	1361	1361	1361	1361	0
597	20240627	095700	13311283	1361	1361	1361	1361	0
598	20240627	095600	13311283	1361	1361	1361	1361	0
599	20240627	095500	13311283	1361	1361	1361	1361	0
600	20240627	095400	13311283	1361	1361	1361	1361	0
601	20240627	095300	13311283	1361	1361	1361	1361	0
602	20240627	095200	13311283	1361	1361	1361	1361	0
603	20240627	095100	13311283	1361	1361	1361	1361	0
604	20240627	095000	13311283	1361	1361	1361	1361	0
605	20240627	094900	13311283	1361	1361	1361	1361	0
606	20240627	094800	13311283	1361	1361	1361	1361	0
607	20240627	094700	13311283	1361	1358	1361	1358	15
608	20240627	094600	13290878	1358	1358	1358	1358	1480
609	20240627	094500	11281038	1358	1358	1358	1358	0
610	20240627	094400	11281038	1358	1358	1358	1358	0
611	20240627	094300	11281038	1358	1358	1358	1358	0
612	20240627	094200	11281038	1358	1358	1358	1358	0
613	20240627	094100	11281038	1358	1358	1358	1358	0
614	20240627	094000	11281038	1358	1358	1358	1358	51
615	20240627	093900	11211780	1358	1358	1358	1358	25
616	20240627	093800	11177830	1358	1358	1358	1358	20
617	20240627	093700	11150670	1358	1358	1358	1358	20
618	20240627	093600	11123510	1358	1358	1358	1358	0
619	20240627	093500	11123510	1358	1358	1358	1358	41
620	20240627	093400	11067832	1357	1357	1357	1357	0
621	20240627	093300	11067832	1357	1357	1357	1357	0
622	20240627	093200	11067832	1357	1357	1357	1357	0
623	20240627	093100	11067832	1357	1357	1357	1357	0
624	20240627	093000	11067832	1357	1359	1359	1357	2042
625	20240627	092900	8295301	1359	1359	1359	1359	15
626	20240627	092800	8274916	1358	1358	1358	1358	0
627	20240627	092700	8274916	1358	1358	1358	1358	0
628	20240627	092600	8274916	1358	1358	1358	1358	0
629	20240627	092500	8274916	1358	1358	1358	1358	0
630	20240627	092400	8274916	1358	1358	1358	1358	0
631	20240627	092300	8274916	1358	1358	1358	1358	2
632	20240627	092200	8272200	1357	1357	1357	1357	0
633	20240627	092100	8272200	1357	1358	1358	1357	180
634	20240627	092000	8027934	1362	1362	1362	1362	0
635	20240627	091900	8027934	1362	1364	1364	1362	148
636	20240627	091800	7826242	1364	1364	1364	1364	0
637	20240627	091700	7826242	1364	1365	1365	1364	4
638	20240627	091600	7820785	1364	1364	1364	1364	0
639	20240627	091500	7820785	1364	1364	1364	1364	0
640	20240627	091400	7820785	1364	1364	1364	1364	0
641	20240627	091300	7820785	1364	1364	1364	1364	0
642	20240627	091200	7820785	1364	1364	1364	1364	0
643	20240627	091100	7820785	1364	1399	1399	1364	18
644	20240627	091000	7796093	1363	1355	1363	1355	172
645	20240627	090900	7561943	1355	1355	1355	1355	0
646	20240627	090800	7561943	1355	1355	1355	1355	1
647	20240627	090700	7560588	1355	1353	1355	1351	35
648	20240627	090600	7513191	1356	1358	1358	1356	1661
649	20240627	090500	5257744	1362	1362	1362	1362	0
650	20240627	090400	5257744	1362	1362	1362	1362	572
651	20240627	090300	4478680	1358	1358	1362	1358	2996
652	20240627	090200	404100	1357	1358	1358	1357	100
653	20240627	090100	268398	1359	1360	1360	1359	37
654	20240627	090000	218080	1363	1363	1363	1363	160