KissMeData/027710/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	191200	705770297	1575	1575	1575	1575	24609
3	20240626	191100	705770297	1575	1575	1575	1575	0
4	20240626	191000	705770297	1575	1575	1575	1575	0
5	20240626	190900	705770297	1575	1575	1575	1575	0
6	20240626	190800	705770297	1575	1575	1575	1575	0
7	20240626	190700	705770297	1575	1575	1575	1575	0
8	20240626	190600	705770297	1575	1575	1575	1575	0
9	20240626	190500	705770297	1575	1575	1575	1575	0
10	20240626	190400	705770297	1575	1575	1575	1575	0
11	20240626	190300	705770297	1575	1575	1575	1575	0
12	20240626	190200	705770297	1575	1575	1575	1575	0
13	20240626	190100	705770297	1575	1575	1575	1575	0
14	20240626	190000	705770297	1575	1575	1575	1575	0
15	20240626	185900	705770297	1575	1575	1575	1575	0
16	20240626	185800	705770297	1575	1575	1575	1575	0
17	20240626	185700	705770297	1575	1575	1575	1575	0
18	20240626	185600	705770297	1575	1575	1575	1575	0
19	20240626	185500	705770297	1575	1575	1575	1575	0
20	20240626	185400	705770297	1575	1575	1575	1575	0
21	20240626	185300	705770297	1575	1575	1575	1575	0
22	20240626	185200	705770297	1575	1575	1575	1575	0
23	20240626	185100	705770297	1575	1575	1575	1575	0
24	20240626	185000	705770297	1575	1575	1575	1575	0
25	20240626	184900	705770297	1575	1575	1575	1575	0
26	20240626	184800	705770297	1575	1575	1575	1575	0
27	20240626	184700	705770297	1575	1575	1575	1575	0
28	20240626	184600	705770297	1575	1575	1575	1575	0
29	20240626	184500	705770297	1575	1575	1575	1575	0
30	20240626	184400	705770297	1575	1575	1575	1575	0
31	20240626	184300	705770297	1575	1575	1575	1575	0
32	20240626	184200	705770297	1575	1575	1575	1575	24609
33	20240626	184100	705770297	1575	1575	1575	1575	0
34	20240626	184000	705770297	1575	1575	1575	1575	0
35	20240626	183900	705770297	1575	1575	1575	1575	0
36	20240626	183800	705770297	1575	1575	1575	1575	0
37	20240626	183700	705770297	1575	1575	1575	1575	0
38	20240626	183600	705770297	1575	1575	1575	1575	0
39	20240626	183500	705770297	1575	1575	1575	1575	0
40	20240626	183400	705770297	1575	1575	1575	1575	0
41	20240626	183300	705770297	1575	1575	1575	1575	0
42	20240626	183200	705770297	1575	1575	1575	1575	0
43	20240626	183100	705770297	1575	1575	1575	1575	0
44	20240626	183000	705770297	1575	1575	1575	1575	0
45	20240626	182900	705770297	1575	1575	1575	1575	0
46	20240626	182800	705770297	1575	1575	1575	1575	0
47	20240626	182700	705770297	1575	1575	1575	1575	0
48	20240626	182600	705770297	1575	1575	1575	1575	0
49	20240626	182500	705770297	1575	1575	1575	1575	0
50	20240626	182400	705770297	1575	1575	1575	1575	0
51	20240626	182300	705770297	1575	1575	1575	1575	0
52	20240626	182200	705770297	1575	1575	1575	1575	0
53	20240626	182100	705770297	1575	1575	1575	1575	0
54	20240626	182000	705770297	1575	1575	1575	1575	0
55	20240626	181900	705770297	1575	1575	1575	1575	0
56	20240626	181800	705770297	1575	1575	1575	1575	0
57	20240626	181700	705770297	1575	1575	1575	1575	0
58	20240626	181600	705770297	1575	1575	1575	1575	0
59	20240626	181500	705770297	1575	1575	1575	1575	0
60	20240626	181400	705770297	1575	1575	1575	1575	0
61	20240626	181300	705770297	1575	1575	1575	1575	0
62	20240626	181200	705770297	1575	1575	1575	1575	24609
63	20240626	181100	705770297	1575	1575	1575	1575	0
64	20240626	181000	705770297	1575	1575	1575	1575	0
65	20240626	180900	705770297	1575	1575	1575	1575	0
66	20240626	180800	705770297	1575	1575	1575	1575	0
67	20240626	180700	705770297	1575	1575	1575	1575	0
68	20240626	180600	705770297	1575	1575	1575	1575	0
69	20240626	180500	705770297	1575	1575	1575	1575	0
70	20240626	180400	705770297	1575	1575	1575	1575	0
71	20240626	180300	705770297	1575	1575	1575	1575	0
72	20240626	180200	705770297	1575	1575	1575	1575	0
73	20240626	180100	705770297	1575	1575	1575	1575	0
74	20240626	180000	705770297	1575	1575	1575	1575	0
75	20240626	175900	705770297	1575	1575	1575	1575	0
76	20240626	175800	705770297	1575	1575	1575	1575	0
77	20240626	175700	705770297	1575	1575	1575	1575	0
78	20240626	175600	705770297	1575	1575	1575	1575	0
79	20240626	175500	705770297	1575	1575	1575	1575	0
80	20240626	175400	705770297	1575	1575	1575	1575	0
81	20240626	175300	705770297	1575	1575	1575	1575	0
82	20240626	175200	705770297	1575	1575	1575	1575	0
83	20240626	175100	705770297	1575	1575	1575	1575	0
84	20240626	175000	705770297	1575	1575	1575	1575	0
85	20240626	174900	705770297	1575	1575	1575	1575	0
86	20240626	174800	705770297	1575	1575	1575	1575	0
87	20240626	174700	705770297	1575	1575	1575	1575	0
88	20240626	174600	705770297	1575	1575	1575	1575	0
89	20240626	174500	705770297	1575	1575	1575	1575	0
90	20240626	174400	705770297	1575	1575	1575	1575	0
91	20240626	174300	705770297	1575	1575	1575	1575	0
92	20240626	174200	705770297	1575	1575	1575	1575	24609
93	20240626	174100	705770297	1575	1575	1575	1575	0
94	20240626	174000	705770297	1575	1575	1575	1575	0
95	20240626	173900	705770297	1575	1575	1575	1575	0
96	20240626	173800	705770297	1575	1575	1575	1575	0
97	20240626	173700	705770297	1575	1575	1575	1575	0
98	20240626	173600	705770297	1575	1575	1575	1575	0
99	20240626	173500	705770297	1575	1575	1575	1575	0
100	20240626	173400	705770297	1575	1575	1575	1575	0
101	20240626	173300	705770297	1575	1575	1575	1575	0
102	20240626	173200	705770297	1575	1575	1575	1575	0
103	20240626	173100	705770297	1575	1575	1575	1575	0
104	20240626	173000	705770297	1575	1575	1575	1575	0
105	20240626	172900	705770297	1575	1575	1575	1575	0
106	20240626	172800	705770297	1575	1575	1575	1575	0
107	20240626	172700	705770297	1575	1575	1575	1575	0
108	20240626	172600	705770297	1575	1575	1575	1575	0
109	20240626	172500	705770297	1575	1575	1575	1575	0
110	20240626	172400	705770297	1575	1575	1575	1575	0
111	20240626	172300	705770297	1575	1575	1575	1575	0
112	20240626	172200	705770297	1575	1575	1575	1575	0
113	20240626	172100	705770297	1575	1575	1575	1575	0
114	20240626	172000	705770297	1575	1575	1575	1575	0
115	20240626	171900	705770297	1575	1575	1575	1575	0
116	20240626	171800	705770297	1575	1575	1575	1575	0
117	20240626	171700	705770297	1575	1575	1575	1575	0
118	20240626	171600	705770297	1575	1575	1575	1575	0
119	20240626	171500	705770297	1575	1575	1575	1575	0
120	20240626	171400	705770297	1575	1575	1575	1575	0
121	20240626	171300	705770297	1575	1575	1575	1575	0
122	20240626	171200	705770297	1575	1575	1575	1575	24609
123	20240626	171100	705770297	1575	1575	1575	1575	0
124	20240626	171000	705770297	1575	1575	1575	1575	0
125	20240626	170900	705770297	1575	1575	1575	1575	0
126	20240626	170800	705770297	1575	1575	1575	1575	0
127	20240626	170700	705770297	1575	1575	1575	1575	0
128	20240626	170600	705770297	1575	1575	1575	1575	0
129	20240626	170500	705770297	1575	1575	1575	1575	0
130	20240626	170400	705770297	1575	1575	1575	1575	0
131	20240626	170300	705770297	1575	1575	1575	1575	0
132	20240626	170200	705770297	1575	1575	1575	1575	0
133	20240626	170100	705770297	1575	1575	1575	1575	0
134	20240626	170000	705770297	1575	1575	1575	1575	0
135	20240626	165900	705770297	1575	1575	1575	1575	0
136	20240626	165800	705770297	1575	1575	1575	1575	0
137	20240626	165700	705770297	1575	1575	1575	1575	0
138	20240626	165600	705770297	1575	1575	1575	1575	0
139	20240626	165500	705770297	1575	1575	1575	1575	0
140	20240626	165400	705770297	1575	1575	1575	1575	0
141	20240626	165300	705770297	1575	1575	1575	1575	0
142	20240626	165200	705770297	1575	1575	1575	1575	0
143	20240626	165100	705770297	1575	1575	1575	1575	0
144	20240626	165000	705770297	1575	1575	1575	1575	0
145	20240626	164900	705770297	1575	1575	1575	1575	0
146	20240626	164800	705770297	1575	1575	1575	1575	0
147	20240626	164700	705770297	1575	1575	1575	1575	0
148	20240626	164600	705770297	1575	1575	1575	1575	0
149	20240626	164500	705770297	1575	1575	1575	1575	0
150	20240626	164400	705770297	1575	1575	1575	1575	0
151	20240626	164300	705770297	1575	1575	1575	1575	0
152	20240626	164200	705770297	1575	1575	1575	1575	24609
153	20240626	164100	705770297	1575	1575	1575	1575	0
154	20240626	164000	705770297	1575	1575	1575	1575	0
155	20240626	163900	705770297	1575	1575	1575	1575	0
156	20240626	163800	705770297	1575	1575	1575	1575	0
157	20240626	163700	705770297	1575	1575	1575	1575	0
158	20240626	163600	705770297	1575	1575	1575	1575	0
159	20240626	163500	705770297	1575	1575	1575	1575	0
160	20240626	163400	705770297	1575	1575	1575	1575	0
161	20240626	163300	705770297	1575	1575	1575	1575	0
162	20240626	163200	705770297	1575	1575	1575	1575	0
163	20240626	163100	705770297	1575	1575	1575	1575	0
164	20240626	163000	705770297	1575	1575	1575	1575	0
165	20240626	162900	705770297	1575	1575	1575	1575	0
166	20240626	162800	705770297	1575	1575	1575	1575	0
167	20240626	162700	705770297	1575	1575	1575	1575	0
168	20240626	162600	705770297	1575	1575	1575	1575	0
169	20240626	162500	705770297	1575	1575	1575	1575	0
170	20240626	162400	705770297	1575	1575	1575	1575	0
171	20240626	162300	705770297	1575	1575	1575	1575	0
172	20240626	162200	705770297	1575	1575	1575	1575	0
173	20240626	162100	705770297	1575	1575	1575	1575	0
174	20240626	162000	705770297	1575	1575	1575	1575	0
175	20240626	161900	705770297	1575	1575	1575	1575	0
176	20240626	161800	705770297	1575	1575	1575	1575	0
177	20240626	161700	705770297	1575	1575	1575	1575	0
178	20240626	161600	705770297	1575	1575	1575	1575	0
179	20240626	161500	705770297	1575	1575	1575	1575	0
180	20240626	161400	705770297	1575	1575	1575	1575	0
181	20240626	161300	705770297	1575	1575	1575	1575	0
182	20240626	161200	705770297	1575	1575	1575	1575	24609
183	20240626	161100	705770297	1575	1575	1575	1575	0
184	20240626	161000	705770297	1575	1575	1575	1575	0
185	20240626	160900	705770297	1575	1575	1575	1575	0
186	20240626	160800	705770297	1575	1575	1575	1575	0
187	20240626	160700	705770297	1575	1575	1575	1575	0
188	20240626	160600	705770297	1575	1575	1575	1575	0
189	20240626	160500	705770297	1575	1575	1575	1575	0
190	20240626	160400	705770297	1575	1575	1575	1575	0
191	20240626	160300	705770297	1575	1575	1575	1575	0
192	20240626	160200	705770297	1575	1575	1575	1575	0
193	20240626	160100	705770297	1575	1575	1575	1575	0
194	20240626	160000	705770297	1575	1575	1575	1575	0
195	20240626	155900	705770297	1575	1575	1575	1575	0
196	20240626	155800	705770297	1575	1575	1575	1575	0
197	20240626	155700	705770297	1575	1575	1575	1575	0
198	20240626	155600	705770297	1575	1575	1575	1575	0
199	20240626	155500	705770297	1575	1575	1575	1575	0
200	20240626	155400	705770297	1575	1575	1575	1575	0
201	20240626	155300	705770297	1575	1575	1575	1575	0
202	20240626	155200	705770297	1575	1575	1575	1575	0
203	20240626	155100	705770297	1575	1575	1575	1575	0
204	20240626	155000	705770297	1575	1575	1575	1575	0
205	20240626	154900	705770297	1575	1575	1575	1575	0
206	20240626	154800	705770297	1575	1575	1575	1575	0
207	20240626	154700	705770297	1575	1575	1575	1575	0
208	20240626	154600	705770297	1575	1575	1575	1575	0
209	20240626	154500	705770297	1575	1575	1575	1575	0
210	20240626	154400	705770297	1575	1575	1575	1575	0
211	20240626	154300	705770297	1575	1575	1575	1575	0
212	20240626	154200	705770297	1575	1575	1575	1575	24609
213	20240626	154100	705770297	1575	1575	1575	1575	0
214	20240626	154000	705770297	1575	1575	1575	1575	0
215	20240626	153900	705770297	1575	1575	1575	1575	0
216	20240626	153800	705770297	1575	1575	1575	1575	0
217	20240626	153700	705770297	1575	1575	1575	1575	0
218	20240626	153600	705770297	1575	1575	1575	1575	0
219	20240626	153500	705770297	1575	1575	1575	1575	0
220	20240626	153400	705770297	1575	1575	1575	1575	0
221	20240626	153300	705770297	1575	1575	1575	1575	0
222	20240626	153200	705770297	1575	1575	1575	1575	0
223	20240626	153100	705770297	1575	1575	1575	1575	0
224	20240626	153000	705770297	1575	1575	1575	1575	24609
225	20240626	152900	667011122	1575	1575	1575	1575	0
226	20240626	152800	667011122	1575	1575	1575	1575	0
227	20240626	152700	667011122	1575	1575	1575	1575	0
228	20240626	152600	667011122	1575	1575	1575	1575	0
229	20240626	152500	667011122	1575	1575	1575	1575	0
230	20240626	152400	667011122	1575	1575	1575	1575	0
231	20240626	152300	667011122	1575	1575	1575	1575	0
232	20240626	152200	667011122	1575	1575	1575	1575	0
233	20240626	152100	667011122	1575	1575	1575	1575	0
234	20240626	152000	667011122	1575	1575	1575	1575	0
235	20240626	151900	667011122	1575	1575	1575	1574	4023
236	20240626	151800	660676100	1575	1575	1575	1574	4770
237	20240626	151700	653163859	1575	1577	1577	1574	56768
238	20240626	151600	563716897	1577	1577	1578	1577	296
239	20240626	151500	563249956	1578	1580	1581	1578	7618
240	20240626	151400	551228729	1581	1579	1581	1579	4607
241	20240626	151300	543954272	1579	1581	1581	1579	13094
242	20240626	151200	523273919	1581	1581	1581	1581	1006
243	20240626	151100	521683433	1582	1582	1582	1582	0
244	20240626	151000	521683433	1582	1582	1582	1582	10
245	20240626	150900	521667613	1582	1581	1582	1581	201
246	20240626	150800	521349831	1582	1581	1582	1581	1078
247	20240626	150700	519645511	1581	1581	1581	1580	152
248	20240626	150600	519405349	1579	1579	1579	1579	0
249	20240626	150500	519405349	1579	1580	1580	1579	447
250	20240626	150400	518699389	1580	1580	1580	1580	1009
251	20240626	150300	517105169	1580	1580	1581	1580	80
252	20240626	150200	516978767	1581	1580	1581	1580	1021
253	20240626	150100	515365586	1579	1580	1580	1579	4577
254	20240626	150000	508138403	1579	1579	1579	1579	4156
255	20240626	145900	501576079	1579	1580	1581	1579	411
256	20240626	145800	500926898	1581	1581	1581	1581	0
257	20240626	145700	500926898	1581	1581	1581	1580	339
258	20240626	145600	500390940	1581	1581	1581	1581	1
259	20240626	145500	500389359	1579	1581	1581	1579	3700
260	20240626	145400	494545348	1581	1581	1581	1581	0
261	20240626	145300	494545348	1581	1580	1581	1580	112
262	20240626	145200	494368383	1581	1581	1581	1581	160
263	20240626	145100	494115423	1582	1582	1582	1582	0
264	20240626	145000	494115423	1582	1582	1582	1582	0
265	20240626	144900	494115423	1582	1581	1582	1580	15006
266	20240626	144800	470404720	1582	1582	1582	1582	34
267	20240626	144700	470350932	1582	1582	1582	1582	64
268	20240626	144600	470249684	1582	1582	1582	1582	100
269	20240626	144500	470091484	1581	1581	1581	1581	0
270	20240626	144400	470091484	1581	1581	1581	1581	0
271	20240626	144300	470091484	1581	1581	1581	1581	0
272	20240626	144200	470091484	1581	1581	1581	1581	550
273	20240626	144100	469221934	1581	1581	1581	1581	76
274	20240626	144000	469101778	1581	1582	1582	1581	46
275	20240626	143900	469029051	1581	1581	1581	1581	131
276	20240626	143800	468821940	1581	1581	1581	1581	1
277	20240626	143700	468820359	1582	1581	1582	1581	63
278	20240626	143600	468720746	1582	1582	1583	1582	948
279	20240626	143500	467221007	1582	1582	1582	1582	17
280	20240626	143400	467194113	1582	1582	1582	1582	741
281	20240626	143300	466021851	1580	1580	1580	1580	0
282	20240626	143200	466021851	1580	1580	1580	1580	0
283	20240626	143100	466021851	1580	1580	1580	1580	1000
284	20240626	143000	464441851	1580	1580	1580	1580	0
285	20240626	142900	464441851	1580	1580	1580	1580	60
286	20240626	142800	464347051	1580	1580	1580	1580	122
287	20240626	142700	464154291	1580	1580	1580	1580	0
288	20240626	142600	464154291	1580	1580	1580	1580	3947
289	20240626	142500	457918031	1580	1580	1580	1580	1
290	20240626	142400	457916451	1581	1581	1581	1581	10
291	20240626	142300	457900641	1581	1581	1581	1581	0
292	20240626	142200	457900641	1581	1581	1581	1581	0
293	20240626	142100	457900641	1581	1581	1581	1581	1
294	20240626	142000	457899060	1580	1580	1580	1580	0
295	20240626	141900	457899060	1580	1580	1580	1580	0
296	20240626	141800	457899060	1580	1580	1580	1580	0
297	20240626	141700	457899060	1580	1580	1580	1580	1300
298	20240626	141600	455845060	1580	1580	1580	1580	0
299	20240626	141500	455845060	1580	1580	1580	1580	310
300	20240626	141400	455355260	1581	1581	1581	1581	5
301	20240626	141300	455347355	1581	1581	1581	1581	25
302	20240626	141200	455307830	1582	1582	1582	1582	0
303	20240626	141100	455307830	1582	1582	1582	1582	50
304	20240626	141000	455228730	1582	1582	1582	1582	124
305	20240626	140900	455032562	1582	1582	1582	1582	537
306	20240626	140800	454183028	1581	1581	1581	1581	100
307	20240626	140700	454024928	1581	1581	1581	1580	3513
308	20240626	140600	448474375	1580	1580	1580	1580	1
309	20240626	140500	448472795	1580	1580	1580	1580	179
310	20240626	140400	448189975	1580	1580	1580	1580	1100
311	20240626	140300	446451975	1580	1580	1580	1580	1
312	20240626	140200	446450395	1580	1580	1581	1580	1699
313	20240626	140100	443765974	1581	1580	1581	1580	151
314	20240626	140000	443527393	1580	1580	1580	1580	50
315	20240626	135900	443448393	1581	1581	1582	1581	2543
316	20240626	135800	439427909	1581	1582	1582	1581	1472
317	20240626	135700	437099305	1583	1583	1583	1583	103
318	20240626	135600	436936256	1582	1582	1582	1582	0
319	20240626	135500	436936256	1582	1582	1582	1582	26
320	20240626	135400	436895124	1582	1583	1583	1582	110
321	20240626	135300	436721094	1583	1585	1585	1583	405
322	20240626	135200	436079179	1585	1585	1585	1585	211
323	20240626	135100	435744744	1585	1583	1585	1583	4
324	20240626	135000	435738408	1587	1587	1587	1587	0
325	20240626	134900	435738408	1587	1585	1587	1584	27
326	20240626	134800	435695564	1587	1587	1587	1587	0
327	20240626	134700	435695564	1587	1582	1587	1582	100
328	20240626	134600	435536920	1582	1582	1582	1582	960
329	20240626	134500	434018200	1582	1581	1582	1581	643
330	20240626	134400	433001606	1582	1582	1582	1582	0
331	20240626	134300	433001606	1582	1582	1582	1582	0
332	20240626	134200	433001606	1582	1582	1582	1582	20
333	20240626	134100	432969966	1582	1582	1582	1582	1
334	20240626	134000	432968384	1582	1582	1582	1582	0
335	20240626	133900	432968384	1582	1582	1582	1582	374
336	20240626	133800	432376716	1583	1583	1583	1583	100
337	20240626	133700	432218416	1583	1583	1583	1582	1045
338	20240626	133600	430564548	1583	1583	1583	1583	0
339	20240626	133500	430564548	1583	1583	1583	1583	0
340	20240626	133400	430564548	1583	1583	1583	1583	10
341	20240626	133300	430548718	1583	1583	1583	1582	672
342	20240626	133200	429485565	1582	1582	1582	1582	707
343	20240626	133100	428367091	1581	1581	1581	1581	1
344	20240626	133000	428365510	1582	1582	1582	1582	0
345	20240626	132900	428365510	1582	1582	1582	1582	632
346	20240626	132800	427365686	1581	1581	1581	1581	1000
347	20240626	132700	425784686	1582	1582	1582	1582	3
348	20240626	132600	425779940	1582	1582	1582	1582	0
349	20240626	132500	425779940	1582	1582	1582	1582	2
350	20240626	132400	425776776	1582	1582	1582	1582	0
351	20240626	132300	425776776	1582	1582	1582	1582	0
352	20240626	132200	425776776	1582	1582	1582	1582	0
353	20240626	132100	425776776	1582	1582	1582	1582	200
354	20240626	132000	425460376	1582	1582	1582	1582	0
355	20240626	131900	425460376	1582	1582	1582	1582	280
356	20240626	131800	425017416	1582	1582	1582	1582	2
357	20240626	131700	425014252	1580	1580	1580	1580	1
358	20240626	131600	425012672	1579	1579	1579	1579	0
359	20240626	131500	425012672	1579	1581	1581	1579	4720
360	20240626	131400	417556246	1582	1582	1582	1582	1
361	20240626	131300	417554664	1581	1581	1581	1581	947
362	20240626	131200	416057457	1581	1581	1581	1581	10
363	20240626	131100	416041647	1581	1581	1581	1581	19
364	20240626	131000	416011608	1580	1580	1580	1580	1950
365	20240626	130900	412930608	1581	1581	1581	1581	6
366	20240626	130800	412921122	1581	1581	1581	1581	20
367	20240626	130700	412889502	1581	1581	1581	1581	10
368	20240626	130600	412873692	1580	1580	1580	1580	7
369	20240626	130500	412862632	1580	1580	1580	1580	100
370	20240626	130400	412704632	1580	1580	1580	1580	766
371	20240626	130300	411494352	1582	1582	1582	1582	20
372	20240626	130200	411462712	1580	1580	1580	1580	101
373	20240626	130100	411303132	1579	1580	1580	1579	10682
374	20240626	130000	394430957	1580	1581	1581	1580	8100
375	20240626	125900	381632857	1580	1580	1580	1580	0
376	20240626	125800	381632857	1580	1580	1580	1580	47
377	20240626	125700	381558597	1582	1582	1582	1582	1
378	20240626	125600	381557015	1581	1581	1581	1581	100
379	20240626	125500	381398915	1581	1581	1581	1581	401
380	20240626	125400	380764934	1581	1581	1581	1580	2745
381	20240626	125300	376427824	1581	1581	1581	1581	86
382	20240626	125200	376291858	1581	1581	1581	1581	161
383	20240626	125100	376037317	1581	1581	1581	1580	292
384	20240626	125000	375575855	1581	1581	1581	1581	298
385	20240626	124900	375104717	1582	1582	1582	1582	1
386	20240626	124800	375103135	1582	1582	1582	1582	103
387	20240626	124700	374940189	1580	1582	1582	1580	102
388	20240626	124600	374779025	1582	1582	1582	1582	1
389	20240626	124500	374777443	1582	1582	1582	1582	0
390	20240626	124400	374777443	1582	1581	1582	1581	101
391	20240626	124300	374617761	1582	1582	1582	1582	0
392	20240626	124200	374617761	1582	1581	1582	1581	203
393	20240626	124100	374296816	1582	1581	1582	1581	304
394	20240626	124000	373816190	1581	1581	1581	1581	206
395	20240626	123900	373490504	1582	1582	1582	1582	0
396	20240626	123800	373490504	1582	1581	1582	1581	299
397	20240626	123700	373017633	1581	1581	1581	1581	1450
398	20240626	123600	370725183	1581	1581	1581	1580	1625
399	20240626	123500	368157338	1581	1581	1582	1581	815
400	20240626	123400	366868508	1583	1583	1583	1583	0
401	20240626	123300	366868508	1583	1583	1583	1583	0
402	20240626	123200	366868508	1583	1583	1583	1583	29
403	20240626	123100	366822601	1583	1583	1583	1583	1
404	20240626	123000	366821018	1581	1583	1583	1581	310
405	20240626	122900	366330888	1583	1581	1583	1581	1722
406	20240626	122800	363608404	1581	1581	1581	1581	1776
407	20240626	122700	360800548	1581	1581	1581	1581	435
408	20240626	122600	360112813	1581	1581	1581	1581	1250
409	20240626	122500	358136563	1581	1581	1581	1581	1136
410	20240626	122400	356340547	1581	1581	1581	1581	1340
411	20240626	122300	354222007	1581	1582	1582	1581	27171
412	20240626	122200	311263629	1582	1582	1582	1582	100
413	20240626	122100	311105429	1584	1584	1584	1584	0
414	20240626	122000	311105429	1584	1583	1584	1582	1171
415	20240626	121900	309252902	1584	1582	1584	1582	1503
416	20240626	121800	306875116	1584	1584	1584	1584	1
417	20240626	121700	306873532	1582	1582	1582	1582	6433
418	20240626	121600	296696526	1582	1582	1582	1582	4353
419	20240626	121500	289810080	1583	1583	1583	1583	0
420	20240626	121400	289810080	1583	1584	1585	1583	190
421	20240626	121300	289509038	1585	1585	1585	1585	9
422	20240626	121200	289494773	1586	1586	1586	1586	100
423	20240626	121100	289336173	1586	1586	1586	1586	2
424	20240626	121000	289333001	1586	1586	1586	1586	5
425	20240626	120900	289325071	1582	1582	1582	1582	0
426	20240626	120800	289325071	1582	1584	1584	1582	7000
427	20240626	120700	278244884	1584	1584	1584	1584	35
428	20240626	120600	278189444	1584	1584	1584	1584	0
429	20240626	120500	278189444	1584	1584	1584	1584	0
430	20240626	120400	278189444	1584	1584	1584	1584	0
431	20240626	120300	278189444	1584	1584	1584	1584	250
432	20240626	120200	277793444	1584	1584	1584	1584	89
433	20240626	120100	277652468	1584	1585	1585	1584	1416
434	20240626	120000	275409514	1586	1586	1586	1586	0
435	20240626	115900	275409514	1586	1586	1586	1586	31
436	20240626	115800	275360348	1586	1586	1586	1586	1
437	20240626	115700	275358762	1586	1586	1586	1586	1
438	20240626	115600	275357176	1586	1586	1586	1586	0
439	20240626	115500	275357176	1586	1586	1586	1586	0
440	20240626	115400	275357176	1586	1586	1586	1586	10
441	20240626	115300	275341316	1585	1585	1585	1585	0
442	20240626	115200	275341316	1585	1585	1585	1585	200
443	20240626	115100	275024316	1584	1584	1584	1584	1
444	20240626	115000	275022732	1584	1584	1584	1584	0
445	20240626	114900	275022732	1584	1584	1584	1584	78
446	20240626	114800	274899180	1584	1584	1584	1584	0
447	20240626	114700	274899180	1584	1584	1584	1583	5
448	20240626	114600	274891261	1584	1584	1584	1584	68
449	20240626	114500	274783549	1582	1582	1582	1582	0
450	20240626	114400	274783549	1582	1582	1582	1582	0
451	20240626	114300	274783549	1582	1582	1582	1582	600
452	20240626	114200	273834349	1582	1582	1582	1582	10
453	20240626	114100	273818529	1586	1586	1586	1586	1
454	20240626	114000	273816943	1585	1583	1585	1583	167
455	20240626	113900	273552572	1583	1583	1583	1583	315
456	20240626	113800	273053927	1583	1583	1583	1583	0
457	20240626	113700	273053927	1583	1583	1583	1583	3
458	20240626	113600	273049178	1582	1582	1582	1582	2000
459	20240626	113500	269885178	1582	1583	1583	1582	20
460	20240626	113400	269853528	1583	1583	1583	1583	4596
461	20240626	113300	262578060	1582	1582	1582	1582	0
462	20240626	113200	262578060	1582	1582	1582	1582	3145
463	20240626	113100	257602670	1582	1582	1582	1582	642
464	20240626	113000	256587026	1582	1582	1582	1582	315
465	20240626	112900	256088696	1582	1582	1582	1582	1560
466	20240626	112800	253620776	1582	1582	1582	1582	510
467	20240626	112700	252813956	1582	1582	1582	1582	13
468	20240626	112600	252793390	1582	1582	1582	1582	15
469	20240626	112500	252769660	1582	1582	1582	1582	20
470	20240626	112400	252738020	1582	1582	1582	1582	166
471	20240626	112300	252475408	1582	1582	1582	1582	458
472	20240626	112200	251750852	1582	1582	1582	1581	974
473	20240626	112100	250209994	1583	1583	1583	1583	3214
474	20240626	112000	245122232	1583	1583	1583	1583	200
475	20240626	111900	244805632	1582	1582	1582	1582	1111
476	20240626	111800	243048030	1582	1582	1582	1581	889
477	20240626	111700	241642132	1582	1582	1582	1582	113
478	20240626	111600	241463366	1582	1582	1582	1582	1
479	20240626	111500	241461784	1582	1582	1582	1582	55
480	20240626	111400	241374774	1582	1582	1582	1581	339
481	20240626	111300	240838776	1582	1583	1583	1582	3010
482	20240626	111200	236076596	1583	1583	1583	1583	2
483	20240626	111100	236073430	1583	1583	1583	1583	18
484	20240626	111000	236044936	1583	1583	1583	1583	13
485	20240626	110900	236024357	1582	1582	1582	1582	100
486	20240626	110800	235866157	1582	1582	1582	1582	1285
487	20240626	110700	233833287	1582	1582	1582	1582	0
488	20240626	110600	233833287	1582	1582	1582	1582	500
489	20240626	110500	233042287	1582	1582	1583	1582	906
490	20240626	110400	231608994	1582	1582	1583	1582	8957
491	20240626	110300	217437912	1582	1582	1582	1582	600
492	20240626	110200	216488712	1582	1583	1583	1582	955
493	20240626	110100	214976949	1583	1584	1584	1583	1385
494	20240626	110000	212784483	1583	1583	1583	1583	0
495	20240626	105900	212784483	1583	1583	1583	1583	0
496	20240626	105800	212784483	1583	1583	1583	1583	0
497	20240626	105700	212784483	1583	1582	1583	1582	208
498	20240626	105600	212455426	1582	1584	1584	1582	8184
499	20240626	105500	199500750	1585	1586	1587	1585	5481
500	20240626	105400	190809646	1586	1586	1586	1586	300
501	20240626	105300	190333846	1586	1587	1587	1586	150
502	20240626	105200	190095895	1587	1587	1587	1587	0
503	20240626	105100	190095895	1587	1587	1587	1587	0
504	20240626	105000	190095895	1587	1587	1587	1587	344
505	20240626	104900	189549967	1587	1586	1587	1586	54
506	20240626	104800	189464319	1587	1587	1587	1587	20
507	20240626	104700	189432579	1587	1587	1587	1587	285
508	20240626	104600	188980284	1587	1587	1587	1587	449
509	20240626	104500	188267721	1587	1587	1587	1587	60
510	20240626	104400	188172501	1586	1586	1586	1586	184
511	20240626	104300	187880677	1586	1586	1586	1586	1604
512	20240626	104200	185336733	1587	1587	1587	1587	114
513	20240626	104100	185155815	1587	1587	1587	1587	350
514	20240626	104000	184600365	1587	1587	1587	1587	0
515	20240626	103900	184600365	1587	1587	1587	1587	63
516	20240626	103800	184500384	1587	1587	1587	1587	81
517	20240626	103700	184371837	1587	1587	1587	1587	0
518	20240626	103600	184371837	1587	1587	1587	1587	0
519	20240626	103500	184371837	1587	1587	1587	1587	0
520	20240626	103400	184371837	1587	1587	1587	1587	12
521	20240626	103300	184352793	1587	1587	1587	1587	5
522	20240626	103200	184344858	1586	1587	1587	1586	875
523	20240626	103100	182957088	1586	1586	1586	1586	93
524	20240626	103000	182809590	1586	1586	1586	1586	1
525	20240626	102900	182808004	1586	1586	1586	1586	5
526	20240626	102800	182800074	1586	1585	1586	1585	530
527	20240626	102700	181959524	1585	1586	1586	1585	1513
528	20240626	102600	179561406	1586	1586	1586	1586	0
529	20240626	102500	179561406	1586	1586	1586	1586	0
530	20240626	102400	179561406	1586	1585	1586	1585	2400
531	20240626	102300	175755205	1585	1585	1585	1585	0
532	20240626	102200	175755205	1585	1585	1585	1585	3771
533	20240626	102100	169778170	1586	1586	1586	1586	0
534	20240626	102000	169778170	1586	1587	1587	1586	22
535	20240626	101900	169743273	1587	1587	1587	1587	0
536	20240626	101800	169743273	1587	1587	1587	1587	1374
537	20240626	101700	167562735	1585	1585	1585	1585	0
538	20240626	101600	167562735	1585	1586	1586	1585	21
539	20240626	101500	167529439	1587	1588	1588	1587	2758
540	20240626	101400	163152489	1588	1588	1588	1588	200
541	20240626	101300	162834889	1588	1588	1588	1588	1700
542	20240626	101200	160135289	1587	1587	1587	1587	0
543	20240626	101100	160135289	1587	1587	1587	1587	1100
544	20240626	101000	158389589	1586	1586	1586	1585	615
545	20240626	100900	157414732	1586	1586	1586	1586	1500
546	20240626	100800	155035732	1585	1585	1585	1585	5
547	20240626	100700	155027807	1585	1583	1586	1583	809
548	20240626	100600	153744739	1586	1586	1586	1586	1500
549	20240626	100500	151365739	1586	1586	1586	1583	3131
550	20240626	100400	146400363	1583	1583	1583	1583	198
551	20240626	100300	146086929	1586	1586	1586	1586	10
552	20240626	100200	146071069	1586	1586	1586	1586	16
553	20240626	100100	146045693	1586	1585	1586	1585	101
554	20240626	100000	145885607	1586	1586	1586	1586	65
555	20240626	095900	145782517	1586	1586	1586	1582	6022
556	20240626	095800	136252403	1586	1586	1586	1585	409
557	20240626	095700	135604134	1586	1585	1586	1584	2833
558	20240626	095600	131116493	1585	1585	1585	1585	37
559	20240626	095500	131057848	1585	1585	1585	1584	1213
560	20240626	095400	129136404	1585	1585	1585	1585	526
561	20240626	095300	128302694	1585	1585	1585	1584	5059
562	20240626	095200	120288179	1585	1585	1585	1585	711
563	20240626	095100	119161244	1585	1585	1585	1585	100
564	20240626	095000	119002744	1588	1585	1588	1584	2967
565	20240626	094900	114301188	1588	1588	1588	1588	100
566	20240626	094800	114142388	1588	1588	1588	1588	0
567	20240626	094700	114142388	1588	1587	1588	1586	777
568	20240626	094600	112908921	1588	1588	1588	1588	0
569	20240626	094500	112908921	1588	1588	1588	1588	14
570	20240626	094400	112886689	1587	1587	1587	1587	9
571	20240626	094300	112872406	1587	1587	1587	1587	0
572	20240626	094200	112872406	1587	1585	1588	1585	10
573	20240626	094100	112856541	1585	1585	1585	1584	519
574	20240626	094000	112033936	1585	1584	1585	1584	774
575	20240626	093900	110807246	1584	1584	1584	1584	365
576	20240626	093800	110229086	1584	1585	1585	1584	700
577	20240626	093700	109120122	1585	1585	1585	1585	19
578	20240626	093600	109090007	1584	1584	1584	1584	0
579	20240626	093500	109090007	1584	1584	1584	1584	2
580	20240626	093400	109086839	1584	1587	1587	1584	2775
581	20240626	093300	104690210	1588	1588	1588	1588	30
582	20240626	093200	104642570	1588	1584	1588	1584	7295
583	20240626	093100	93063222	1584	1584	1584	1584	2356
584	20240626	093000	89331318	1585	1588	1588	1584	5316
585	20240626	092900	80907098	1587	1587	1587	1587	144
586	20240626	092800	80678570	1587	1585	1587	1585	1101
587	20240626	092700	78931485	1585	1587	1587	1585	533
588	20240626	092600	78086543	1589	1589	1589	1589	2222
589	20240626	092500	74555785	1589	1589	1589	1589	214
590	20240626	092400	74215739	1590	1590	1590	1590	1966
591	20240626	092300	71089799	1590	1585	1590	1585	1904
592	20240626	092200	68063640	1585	1585	1585	1585	1
593	20240626	092100	68062055	1585	1585	1585	1585	701
594	20240626	092000	66950970	1585	1585	1585	1585	7
595	20240626	091900	66939875	1584	1584	1584	1584	1
596	20240626	091800	66938291	1584	1584	1584	1584	50
597	20240626	091700	66859091	1584	1589	1589	1584	2616
598	20240626	091600	62715121	1590	1589	1590	1589	360
599	20240626	091500	62142736	1589	1583	1589	1583	829
600	20240626	091400	60826907	1583	1583	1583	1583	8
601	20240626	091300	60814243	1588	1588	1588	1588	0
602	20240626	091200	60814243	1588	1582	1588	1582	8142
603	20240626	091100	47930269	1582	1586	1586	1582	1860
604	20240626	091000	44986805	1583	1589	1589	1583	938
605	20240626	090900	43501589	1590	1589	1590	1589	3146
606	20240626	090800	38499650	1589	1589	1589	1589	12
607	20240626	090700	38480582	1589	1588	1589	1588	131
608	20240626	090600	38272535	1588	1588	1588	1588	1
609	20240626	090500	38270947	1589	1589	1589	1589	0
610	20240626	090400	38270947	1589	1588	1589	1588	962
611	20240626	090300	36742488	1589	1589	1589	1588	3101
612	20240626	090200	31815099	1588	1588	1588	1588	1094
613	20240626	090100	30077827	1588	1582	1588	1582	2285
614	20240626	090000	26450247	1581	1589	1589	1581	16681