KissMeData/017000/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190300	42815175	2670	2670	2670	2670	850
3	20240627	190200	42815175	2670	2670	2670	2670	0
4	20240627	190100	42815175	2670	2670	2670	2670	0
5	20240627	190000	42815175	2670	2670	2670	2670	0
6	20240627	185900	42815175	2670	2670	2670	2670	0
7	20240627	185800	42815175	2670	2670	2670	2670	0
8	20240627	185700	42815175	2670	2670	2670	2670	0
9	20240627	185600	42815175	2670	2670	2670	2670	0
10	20240627	185500	42815175	2670	2670	2670	2670	0
11	20240627	185400	42815175	2670	2670	2670	2670	0
12	20240627	185300	42815175	2670	2670	2670	2670	0
13	20240627	185200	42815175	2670	2670	2670	2670	0
14	20240627	185100	42815175	2670	2670	2670	2670	0
15	20240627	185000	42815175	2670	2670	2670	2670	0
16	20240627	184900	42815175	2670	2670	2670	2670	0
17	20240627	184800	42815175	2670	2670	2670	2670	0
18	20240627	184700	42815175	2670	2670	2670	2670	0
19	20240627	184600	42815175	2670	2670	2670	2670	0
20	20240627	184500	42815175	2670	2670	2670	2670	0
21	20240627	184400	42815175	2670	2670	2670	2670	0
22	20240627	184300	42815175	2670	2670	2670	2670	0
23	20240627	184200	42815175	2670	2670	2670	2670	0
24	20240627	184100	42815175	2670	2670	2670	2670	0
25	20240627	184000	42815175	2670	2670	2670	2670	0
26	20240627	183900	42815175	2670	2670	2670	2670	0
27	20240627	183800	42815175	2670	2670	2670	2670	0
28	20240627	183700	42815175	2670	2670	2670	2670	0
29	20240627	183600	42815175	2670	2670	2670	2670	0
30	20240627	183500	42815175	2670	2670	2670	2670	0
31	20240627	183400	42815175	2670	2670	2670	2670	0
32	20240627	183300	42815175	2670	2670	2670	2670	850
33	20240627	183200	42815175	2670	2670	2670	2670	0
34	20240627	183100	42815175	2670	2670	2670	2670	0
35	20240627	183000	42815175	2670	2670	2670	2670	0
36	20240627	182900	42815175	2670	2670	2670	2670	0
37	20240627	182800	42815175	2670	2670	2670	2670	0
38	20240627	182700	42815175	2670	2670	2670	2670	0
39	20240627	182600	42815175	2670	2670	2670	2670	0
40	20240627	182500	42815175	2670	2670	2670	2670	0
41	20240627	182400	42815175	2670	2670	2670	2670	0
42	20240627	182300	42815175	2670	2670	2670	2670	0
43	20240627	182200	42815175	2670	2670	2670	2670	0
44	20240627	182100	42815175	2670	2670	2670	2670	0
45	20240627	182000	42815175	2670	2670	2670	2670	0
46	20240627	181900	42815175	2670	2670	2670	2670	0
47	20240627	181800	42815175	2670	2670	2670	2670	0
48	20240627	181700	42815175	2670	2670	2670	2670	0
49	20240627	181600	42815175	2670	2670	2670	2670	0
50	20240627	181500	42815175	2670	2670	2670	2670	0
51	20240627	181400	42815175	2670	2670	2670	2670	0
52	20240627	181300	42815175	2670	2670	2670	2670	0
53	20240627	181200	42815175	2670	2670	2670	2670	0
54	20240627	181100	42815175	2670	2670	2670	2670	0
55	20240627	181000	42815175	2670	2670	2670	2670	0
56	20240627	180900	42815175	2670	2670	2670	2670	0
57	20240627	180800	42815175	2670	2670	2670	2670	0
58	20240627	180700	42815175	2670	2670	2670	2670	0
59	20240627	180600	42815175	2670	2670	2670	2670	0
60	20240627	180500	42815175	2670	2670	2670	2670	0
61	20240627	180400	42815175	2670	2670	2670	2670	0
62	20240627	180300	42815175	2670	2670	2670	2670	850
63	20240627	180200	42815175	2670	2670	2670	2670	0
64	20240627	180100	42815175	2670	2670	2670	2670	0
65	20240627	180000	42815175	2670	2670	2670	2670	0
66	20240627	175900	42815175	2670	2670	2670	2670	0
67	20240627	175800	42815175	2670	2670	2670	2670	0
68	20240627	175700	42815175	2670	2670	2670	2670	0
69	20240627	175600	42815175	2670	2670	2670	2670	0
70	20240627	175500	42815175	2670	2670	2670	2670	0
71	20240627	175400	42815175	2670	2670	2670	2670	0
72	20240627	175300	42815175	2670	2670	2670	2670	0
73	20240627	175200	42815175	2670	2670	2670	2670	0
74	20240627	175100	42815175	2670	2670	2670	2670	0
75	20240627	175000	42815175	2670	2670	2670	2670	0
76	20240627	174900	42815175	2670	2670	2670	2670	0
77	20240627	174800	42815175	2670	2670	2670	2670	0
78	20240627	174700	42815175	2670	2670	2670	2670	0
79	20240627	174600	42815175	2670	2670	2670	2670	0
80	20240627	174500	42815175	2670	2670	2670	2670	0
81	20240627	174400	42815175	2670	2670	2670	2670	0
82	20240627	174300	42815175	2670	2670	2670	2670	0
83	20240627	174200	42815175	2670	2670	2670	2670	0
84	20240627	174100	42815175	2670	2670	2670	2670	0
85	20240627	174000	42815175	2670	2670	2670	2670	0
86	20240627	173900	42815175	2670	2670	2670	2670	0
87	20240627	173800	42815175	2670	2670	2670	2670	0
88	20240627	173700	42815175	2670	2670	2670	2670	0
89	20240627	173600	42815175	2670	2670	2670	2670	0
90	20240627	173500	42815175	2670	2670	2670	2670	0
91	20240627	173400	42815175	2670	2670	2670	2670	0
92	20240627	173300	42815175	2670	2670	2670	2670	850
93	20240627	173200	42815175	2670	2670	2670	2670	0
94	20240627	173100	42815175	2670	2670	2670	2670	0
95	20240627	173000	42815175	2670	2670	2670	2670	0
96	20240627	172900	42815175	2670	2670	2670	2670	0
97	20240627	172800	42815175	2670	2670	2670	2670	0
98	20240627	172700	42815175	2670	2670	2670	2670	0
99	20240627	172600	42815175	2670	2670	2670	2670	0
100	20240627	172500	42815175	2670	2670	2670	2670	0
101	20240627	172400	42815175	2670	2670	2670	2670	0
102	20240627	172300	42815175	2670	2670	2670	2670	0
103	20240627	172200	42815175	2670	2670	2670	2670	0
104	20240627	172100	42815175	2670	2670	2670	2670	0
105	20240627	172000	42815175	2670	2670	2670	2670	0
106	20240627	171900	42815175	2670	2670	2670	2670	0
107	20240627	171800	42815175	2670	2670	2670	2670	0
108	20240627	171700	42815175	2670	2670	2670	2670	0
109	20240627	171600	42815175	2670	2670	2670	2670	0
110	20240627	171500	42815175	2670	2670	2670	2670	0
111	20240627	171400	42815175	2670	2670	2670	2670	0
112	20240627	171300	42815175	2670	2670	2670	2670	0
113	20240627	171200	42815175	2670	2670	2670	2670	0
114	20240627	171100	42815175	2670	2670	2670	2670	0
115	20240627	171000	42815175	2670	2670	2670	2670	0
116	20240627	170900	42815175	2670	2670	2670	2670	0
117	20240627	170800	42815175	2670	2670	2670	2670	0
118	20240627	170700	42815175	2670	2670	2670	2670	0
119	20240627	170600	42815175	2670	2670	2670	2670	0
120	20240627	170500	42815175	2670	2670	2670	2670	0
121	20240627	170400	42815175	2670	2670	2670	2670	0
122	20240627	170300	42815175	2670	2670	2670	2670	850
123	20240627	170200	42815175	2670	2670	2670	2670	0
124	20240627	170100	42815175	2670	2670	2670	2670	0
125	20240627	170000	42815175	2670	2670	2670	2670	0
126	20240627	165900	42815175	2670	2670	2670	2670	0
127	20240627	165800	42815175	2670	2670	2670	2670	0
128	20240627	165700	42815175	2670	2670	2670	2670	0
129	20240627	165600	42815175	2670	2670	2670	2670	0
130	20240627	165500	42815175	2670	2670	2670	2670	0
131	20240627	165400	42815175	2670	2670	2670	2670	0
132	20240627	165300	42815175	2670	2670	2670	2670	0
133	20240627	165200	42815175	2670	2670	2670	2670	0
134	20240627	165100	42815175	2670	2670	2670	2670	0
135	20240627	165000	42815175	2670	2670	2670	2670	0
136	20240627	164900	42815175	2670	2670	2670	2670	0
137	20240627	164800	42815175	2670	2670	2670	2670	0
138	20240627	164700	42815175	2670	2670	2670	2670	0
139	20240627	164600	42815175	2670	2670	2670	2670	0
140	20240627	164500	42815175	2670	2670	2670	2670	0
141	20240627	164400	42815175	2670	2670	2670	2670	0
142	20240627	164300	42815175	2670	2670	2670	2670	0
143	20240627	164200	42815175	2670	2670	2670	2670	0
144	20240627	164100	42815175	2670	2670	2670	2670	0
145	20240627	164000	42815175	2670	2670	2670	2670	0
146	20240627	163900	42815175	2670	2670	2670	2670	0
147	20240627	163800	42815175	2670	2670	2670	2670	0
148	20240627	163700	42815175	2670	2670	2670	2670	0
149	20240627	163600	42815175	2670	2670	2670	2670	0
150	20240627	163500	42815175	2670	2670	2670	2670	0
151	20240627	163400	42815175	2670	2670	2670	2670	0
152	20240627	163300	42815175	2670	2670	2670	2670	850
153	20240627	163200	42815175	2670	2670	2670	2670	0
154	20240627	163100	42815175	2670	2670	2670	2670	0
155	20240627	163000	42815175	2670	2670	2670	2670	0
156	20240627	162900	42815175	2670	2670	2670	2670	0
157	20240627	162800	42815175	2670	2670	2670	2670	0
158	20240627	162700	42815175	2670	2670	2670	2670	0
159	20240627	162600	42815175	2670	2670	2670	2670	0
160	20240627	162500	42815175	2670	2670	2670	2670	0
161	20240627	162400	42815175	2670	2670	2670	2670	0
162	20240627	162300	42815175	2670	2670	2670	2670	0
163	20240627	162200	42815175	2670	2670	2670	2670	0
164	20240627	162100	42815175	2670	2670	2670	2670	0
165	20240627	162000	42815175	2670	2670	2670	2670	0
166	20240627	161900	42815175	2670	2670	2670	2670	0
167	20240627	161800	42815175	2670	2670	2670	2670	0
168	20240627	161700	42815175	2670	2670	2670	2670	0
169	20240627	161600	42815175	2670	2670	2670	2670	0
170	20240627	161500	42815175	2670	2670	2670	2670	0
171	20240627	161400	42815175	2670	2670	2670	2670	0
172	20240627	161300	42815175	2670	2670	2670	2670	0
173	20240627	161200	42815175	2670	2670	2670	2670	0
174	20240627	161100	42815175	2670	2670	2670	2670	0
175	20240627	161000	42815175	2670	2670	2670	2670	0
176	20240627	160900	42815175	2670	2670	2670	2670	0
177	20240627	160800	42815175	2670	2670	2670	2670	0
178	20240627	160700	42815175	2670	2670	2670	2670	0
179	20240627	160600	42815175	2670	2670	2670	2670	0
180	20240627	160500	42815175	2670	2670	2670	2670	0
181	20240627	160400	42815175	2670	2670	2670	2670	0
182	20240627	160300	42815175	2670	2670	2670	2670	850
183	20240627	160200	42815175	2670	2670	2670	2670	0
184	20240627	160100	42815175	2670	2670	2670	2670	0
185	20240627	160000	42815175	2670	2670	2670	2670	0
186	20240627	155900	42815175	2670	2670	2670	2670	0
187	20240627	155800	42815175	2670	2670	2670	2670	0
188	20240627	155700	42815175	2670	2670	2670	2670	0
189	20240627	155600	42815175	2670	2670	2670	2670	0
190	20240627	155500	42815175	2670	2670	2670	2670	0
191	20240627	155400	42815175	2670	2670	2670	2670	0
192	20240627	155300	42815175	2670	2670	2670	2670	0
193	20240627	155200	42815175	2670	2670	2670	2670	0
194	20240627	155100	42815175	2670	2670	2670	2670	0
195	20240627	155000	42815175	2670	2670	2670	2670	0
196	20240627	154900	42815175	2670	2670	2670	2670	0
197	20240627	154800	42815175	2670	2670	2670	2670	0
198	20240627	154700	42815175	2670	2670	2670	2670	0
199	20240627	154600	42815175	2670	2670	2670	2670	0
200	20240627	154500	42815175	2670	2670	2670	2670	0
201	20240627	154400	42815175	2670	2670	2670	2670	0
202	20240627	154300	42815175	2670	2670	2670	2670	0
203	20240627	154200	42815175	2670	2670	2670	2670	0
204	20240627	154100	42815175	2670	2670	2670	2670	0
205	20240627	154000	42815175	2670	2670	2670	2670	0
206	20240627	153900	42815175	2670	2670	2670	2670	0
207	20240627	153800	42815175	2670	2670	2670	2670	0
208	20240627	153700	42815175	2670	2670	2670	2670	0
209	20240627	153600	42815175	2670	2670	2670	2670	0
210	20240627	153500	42815175	2670	2670	2670	2670	0
211	20240627	153400	42815175	2670	2670	2670	2670	0
212	20240627	153300	42815175	2670	2670	2670	2670	850
213	20240627	153200	42815175	2670	2670	2670	2670	0
214	20240627	153100	42815175	2670	2670	2670	2670	0
215	20240627	153000	42815175	2670	2670	2670	2670	850
216	20240627	152900	40545675	2650	2650	2650	2650	0
217	20240627	152800	40545675	2650	2650	2650	2650	0
218	20240627	152700	40545675	2650	2650	2650	2650	0
219	20240627	152600	40545675	2650	2650	2650	2650	0
220	20240627	152500	40545675	2650	2650	2650	2650	0
221	20240627	152400	40545675	2650	2650	2650	2650	0
222	20240627	152300	40545675	2650	2650	2650	2650	0
223	20240627	152200	40545675	2650	2650	2650	2650	0
224	20240627	152100	40545675	2650	2650	2650	2650	0
225	20240627	152000	40545675	2650	2650	2650	2650	0
226	20240627	151900	40545675	2650	2650	2650	2650	3
227	20240627	151800	40537725	2650	2650	2650	2650	4
228	20240627	151700	40527125	2650	2650	2650	2650	17
229	20240627	151600	40482075	2650	2650	2650	2650	130
230	20240627	151500	40137575	2650	2650	2650	2650	0
231	20240627	151400	40137575	2650	2650	2650	2650	38
232	20240627	151300	40036875	2650	2650	2650	2650	0
233	20240627	151200	40036875	2650	2650	2650	2650	0
234	20240627	151100	40036875	2650	2650	2650	2650	9
235	20240627	151000	40013025	2650	2650	2650	2650	167
236	20240627	150900	39570475	2650	2665	2665	2650	188
237	20240627	150800	39069470	2665	2665	2665	2665	0
238	20240627	150700	39069470	2665	2665	2665	2665	200
239	20240627	150600	38536470	2655	2655	2655	2655	0
240	20240627	150500	38536470	2655	2655	2655	2655	10
241	20240627	150400	38509920	2660	2660	2660	2660	0
242	20240627	150300	38509920	2660	2660	2660	2660	0
243	20240627	150200	38509920	2660	2660	2660	2660	190
244	20240627	150100	38004520	2655	2655	2655	2655	0
245	20240627	150000	38004520	2655	2655	2655	2655	0
246	20240627	145900	38004520	2655	2655	2655	2655	0
247	20240627	145800	38004520	2655	2655	2655	2655	100
248	20240627	145700	37739020	2650	2650	2650	2650	1
249	20240627	145600	37736370	2650	2655	2655	2650	90
250	20240627	145500	37497460	2660	2655	2660	2655	18
251	20240627	145400	37449620	2655	2655	2655	2655	1
252	20240627	145300	37446965	2655	2655	2655	2655	0
253	20240627	145200	37446965	2655	2655	2655	2655	0
254	20240627	145100	37446965	2655	2655	2655	2655	279
255	20240627	145000	36706220	2655	2655	2655	2655	0
256	20240627	144900	36706220	2655	2655	2655	2655	57
257	20240627	144800	36554885	2660	2660	2660	2660	100
258	20240627	144700	36288885	2655	2655	2655	2655	0
259	20240627	144600	36288885	2655	2655	2655	2655	61
260	20240627	144500	36126930	2655	2655	2655	2655	100
261	20240627	144400	35861430	2650	2650	2650	2650	0
262	20240627	144300	35861430	2650	2650	2650	2650	0
263	20240627	144200	35861430	2650	2650	2650	2650	0
264	20240627	144100	35861430	2650	2650	2650	2650	400
265	20240627	144000	34801430	2655	2655	2655	2655	0
266	20240627	143900	34801430	2655	2655	2655	2655	10
267	20240627	143800	34774880	2655	2655	2655	2655	60
268	20240627	143700	34615580	2650	2650	2650	2650	20
269	20240627	143600	34562580	2650	2650	2650	2650	0
270	20240627	143500	34562580	2650	2650	2650	2650	122
271	20240627	143400	34239280	2655	2655	2655	2655	2
272	20240627	143300	34233970	2655	2655	2655	2655	0
273	20240627	143200	34233970	2655	2655	2655	2655	0
274	20240627	143100	34233970	2655	2655	2655	2655	0
275	20240627	143000	34233970	2655	2655	2655	2655	0
276	20240627	142900	34233970	2655	2655	2655	2655	1
277	20240627	142800	34231315	2650	2650	2650	2650	0
278	20240627	142700	34231315	2650	2650	2650	2650	0
279	20240627	142600	34231315	2650	2650	2650	2650	10
280	20240627	142500	34204815	2650	2650	2650	2650	0
281	20240627	142400	34204815	2650	2650	2650	2650	0
282	20240627	142300	34204815	2650	2650	2650	2650	10
283	20240627	142200	34178315	2655	2655	2655	2655	0
284	20240627	142100	34178315	2655	2655	2655	2655	0
285	20240627	142000	34178315	2655	2655	2655	2655	0
286	20240627	141900	34178315	2655	2655	2655	2655	0
287	20240627	141800	34178315	2655	2655	2655	2655	2
288	20240627	141700	34173005	2655	2655	2655	2655	2
289	20240627	141600	34167695	2655	2655	2655	2655	9
290	20240627	141500	34143800	2660	2660	2660	2660	0
291	20240627	141400	34143800	2660	2660	2660	2660	0
292	20240627	141300	34143800	2660	2660	2660	2660	0
293	20240627	141200	34143800	2660	2655	2660	2655	62
294	20240627	141100	33978930	2650	2650	2650	2650	10
295	20240627	141000	33952430	2650	2650	2650	2650	0
296	20240627	140900	33952430	2650	2650	2650	2650	0
297	20240627	140800	33952430	2650	2650	2650	2650	0
298	20240627	140700	33952430	2650	2650	2650	2650	0
299	20240627	140600	33952430	2650	2650	2650	2650	0
300	20240627	140500	33952430	2650	2650	2650	2650	0
301	20240627	140400	33952430	2650	2650	2650	2650	0
302	20240627	140300	33952430	2650	2650	2650	2650	0
303	20240627	140200	33952430	2650	2650	2650	2650	0
304	20240627	140100	33952430	2650	2650	2650	2650	19
305	20240627	140000	33902080	2650	2650	2650	2650	0
306	20240627	135900	33902080	2650	2650	2650	2650	0
307	20240627	135800	33902080	2650	2650	2650	2650	0
308	20240627	135700	33902080	2650	2650	2650	2650	2
309	20240627	135600	33896780	2650	2650	2650	2650	0
310	20240627	135500	33896780	2650	2650	2650	2650	0
311	20240627	135400	33896780	2650	2650	2650	2650	0
312	20240627	135300	33896780	2650	2650	2650	2650	0
313	20240627	135200	33896780	2650	2650	2650	2650	0
314	20240627	135100	33896780	2650	2650	2650	2650	9
315	20240627	135000	33872930	2650	2650	2650	2650	0
316	20240627	134900	33872930	2650	2650	2650	2650	0
317	20240627	134800	33872930	2650	2650	2650	2650	10
318	20240627	134700	33846430	2650	2650	2650	2650	0
319	20240627	134600	33846430	2650	2650	2650	2650	0
320	20240627	134500	33846430	2650	2650	2650	2650	0
321	20240627	134400	33846430	2650	2650	2650	2650	0
322	20240627	134300	33846430	2650	2650	2650	2650	0
323	20240627	134200	33846430	2650	2650	2650	2650	0
324	20240627	134100	33846430	2650	2650	2650	2650	10
325	20240627	134000	33819930	2655	2655	2655	2655	0
326	20240627	133900	33819930	2655	2655	2655	2655	0
327	20240627	133800	33819930	2655	2655	2655	2655	0
328	20240627	133700	33819930	2655	2655	2655	2655	0
329	20240627	133600	33819930	2655	2660	2660	2655	3
330	20240627	133500	33811960	2655	2655	2655	2655	0
331	20240627	133400	33811960	2655	2655	2655	2655	10
332	20240627	133300	33785410	2655	2655	2655	2655	0
333	20240627	133200	33785410	2655	2655	2655	2655	0
334	20240627	133100	33785410	2655	2655	2655	2655	0
335	20240627	133000	33785410	2655	2655	2655	2655	165
336	20240627	132900	33347335	2650	2650	2650	2650	0
337	20240627	132800	33347335	2650	2650	2650	2650	0
338	20240627	132700	33347335	2650	2650	2650	2650	0
339	20240627	132600	33347335	2650	2650	2650	2650	10
340	20240627	132500	33320835	2655	2655	2655	2655	0
341	20240627	132400	33320835	2655	2655	2655	2655	0
342	20240627	132300	33320835	2655	2655	2655	2655	0
343	20240627	132200	33320835	2655	2655	2655	2655	0
344	20240627	132100	33320835	2655	2650	2655	2650	20
345	20240627	132000	33267785	2650	2650	2650	2650	0
346	20240627	131900	33267785	2650	2650	2650	2650	0
347	20240627	131800	33267785	2650	2650	2650	2650	0
348	20240627	131700	33267785	2650	2650	2650	2650	0
349	20240627	131600	33267785	2650	2650	2650	2650	48
350	20240627	131500	33140585	2650	2650	2650	2650	10
351	20240627	131400	33114085	2655	2655	2655	2655	0
352	20240627	131300	33114085	2655	2655	2655	2655	2
353	20240627	131200	33108775	2655	2655	2655	2655	20
354	20240627	131100	33055675	2650	2650	2650	2650	0
355	20240627	131000	33055675	2650	2650	2650	2650	0
356	20240627	130900	33055675	2650	2650	2650	2650	0
357	20240627	130800	33055675	2650	2650	2650	2650	0
358	20240627	130700	33055675	2650	2650	2650	2650	0
359	20240627	130600	33055675	2650	2650	2650	2650	10
360	20240627	130500	33029175	2650	2650	2650	2650	0
361	20240627	130400	33029175	2650	2650	2650	2650	0
362	20240627	130300	33029175	2650	2650	2650	2650	0
363	20240627	130200	33029175	2650	2650	2650	2650	0
364	20240627	130100	33029175	2650	2650	2650	2650	10
365	20240627	130000	33002675	2650	2650	2650	2650	0
366	20240627	125900	33002675	2650	2650	2650	2650	0
367	20240627	125800	33002675	2650	2650	2650	2650	0
368	20240627	125700	33002675	2650	2650	2650	2650	2
369	20240627	125600	32997375	2650	2650	2650	2650	9
370	20240627	125500	32973525	2655	2655	2655	2655	45
371	20240627	125400	32854050	2655	2655	2655	2655	0
372	20240627	125300	32854050	2655	2655	2655	2655	9
373	20240627	125200	32830155	2655	2655	2655	2655	0
374	20240627	125100	32830155	2655	2655	2655	2655	0
375	20240627	125000	32830155	2655	2655	2655	2655	0
376	20240627	124900	32830155	2655	2655	2655	2655	0
377	20240627	124800	32830155	2655	2655	2655	2655	0
378	20240627	124700	32830155	2655	2655	2655	2655	0
379	20240627	124600	32830155	2655	2655	2655	2655	10
380	20240627	124500	32803605	2660	2660	2660	2660	1
381	20240627	124400	32800945	2660	2660	2660	2660	0
382	20240627	124300	32800945	2660	2660	2660	2660	0
383	20240627	124200	32800945	2660	2660	2660	2660	5
384	20240627	124100	32787645	2660	2660	2660	2660	0
385	20240627	124000	32787645	2660	2660	2660	2660	167
386	20240627	123900	32343425	2655	2655	2655	2655	180
387	20240627	123800	31865525	2655	2655	2655	2655	10
388	20240627	123700	31838975	2655	2655	2655	2655	0
389	20240627	123600	31838975	2655	2655	2655	2655	0
390	20240627	123500	31838975	2655	2660	2660	2655	223
391	20240627	123400	31246060	2655	2655	2655	2655	0
392	20240627	123300	31246060	2655	2655	2655	2655	8
393	20240627	123200	31224820	2655	2655	2655	2655	0
394	20240627	123100	31224820	2655	2655	2655	2655	10
395	20240627	123000	31198270	2660	2660	2660	2660	0
396	20240627	122900	31198270	2660	2660	2660	2660	0
397	20240627	122800	31198270	2660	2660	2660	2660	0
398	20240627	122700	31198270	2660	2660	2660	2660	19
399	20240627	122600	31147730	2660	2660	2660	2660	10
400	20240627	122500	31121130	2670	2670	2670	2670	0
401	20240627	122400	31121130	2670	2670	2670	2670	0
402	20240627	122300	31121130	2670	2670	2670	2670	0
403	20240627	122200	31121130	2670	2670	2670	2670	0
404	20240627	122100	31121130	2670	2670	2670	2670	0
405	20240627	122000	31121130	2670	2670	2670	2670	0
406	20240627	121900	31121130	2670	2670	2670	2670	0
407	20240627	121800	31121130	2670	2670	2670	2670	5
408	20240627	121700	31107780	2670	2670	2670	2670	10
409	20240627	121600	31081080	2670	2670	2670	2670	8
410	20240627	121500	31059720	2670	2665	2670	2665	926
411	20240627	121400	28587350	2660	2660	2660	2660	0
412	20240627	121300	28587350	2660	2660	2660	2660	10
413	20240627	121200	28560750	2660	2660	2660	2660	0
414	20240627	121100	28560750	2660	2660	2660	2660	76
415	20240627	121000	28358590	2655	2655	2655	2655	305
416	20240627	120900	27548815	2655	2655	2655	2655	0
417	20240627	120800	27548815	2655	2655	2655	2655	0
418	20240627	120700	27548815	2655	2650	2655	2650	20
419	20240627	120600	27495765	2655	2655	2655	2655	200
420	20240627	120500	26964765	2655	2655	2655	2655	0
421	20240627	120400	26964765	2655	2655	2655	2655	7
422	20240627	120300	26946180	2640	2640	2640	2640	0
423	20240627	120200	26946180	2640	2640	2640	2640	0
424	20240627	120100	26946180	2640	2640	2640	2640	0
425	20240627	120000	26946180	2640	2640	2640	2640	0
426	20240627	115900	26946180	2640	2640	2640	2640	0
427	20240627	115800	26946180	2640	2640	2640	2640	59
428	20240627	115700	26790420	2640	2640	2640	2640	0
429	20240627	115600	26790420	2640	2640	2640	2640	0
430	20240627	115500	26790420	2640	2650	2650	2640	500
431	20240627	115400	25468570	2650	2655	2655	2650	1146
432	20240627	115300	22431630	2660	2660	2660	2660	0
433	20240627	115200	22431630	2660	2660	2660	2660	0
434	20240627	115100	22431630	2660	2660	2660	2660	0
435	20240627	115000	22431630	2660	2660	2660	2660	0
436	20240627	114900	22431630	2660	2660	2660	2660	1
437	20240627	114800	22428970	2650	2655	2655	2650	1063
438	20240627	114700	19610895	2655	2655	2655	2655	0
439	20240627	114600	19610895	2655	2655	2655	2655	10
440	20240627	114500	19584345	2655	2655	2655	2655	0
441	20240627	114400	19584345	2655	2655	2655	2655	10
442	20240627	114300	19557795	2655	2655	2655	2655	0
443	20240627	114200	19557795	2655	2655	2655	2655	0
444	20240627	114100	19557795	2655	2655	2655	2655	34
445	20240627	114000	19467525	2655	2655	2655	2655	0
446	20240627	113900	19467525	2655	2655	2655	2655	0
447	20240627	113800	19467525	2655	2655	2655	2655	0
448	20240627	113700	19467525	2655	2655	2655	2655	210
449	20240627	113600	18909975	2655	2655	2655	2655	0
450	20240627	113500	18909975	2655	2655	2655	2655	0
451	20240627	113400	18909975	2655	2655	2655	2655	0
452	20240627	113300	18909975	2655	2655	2655	2655	0
453	20240627	113200	18909975	2655	2655	2655	2655	0
454	20240627	113100	18909975	2655	2655	2655	2655	0
455	20240627	113000	18909975	2655	2655	2655	2655	0
456	20240627	112900	18909975	2655	2655	2655	2655	0
457	20240627	112800	18909975	2655	2655	2655	2655	0
458	20240627	112700	18909975	2655	2655	2655	2655	0
459	20240627	112600	18909975	2655	2655	2655	2655	11
460	20240627	112500	18880770	2650	2650	2650	2650	0
461	20240627	112400	18880770	2650	2650	2650	2650	0
462	20240627	112300	18880770	2650	2650	2650	2650	0
463	20240627	112200	18880770	2650	2650	2650	2650	0
464	20240627	112100	18880770	2650	2650	2650	2650	0
465	20240627	112000	18880770	2650	2650	2650	2650	0
466	20240627	111900	18880770	2650	2650	2650	2650	0
467	20240627	111800	18880770	2650	2650	2650	2650	0
468	20240627	111700	18880770	2650	2650	2650	2650	0
469	20240627	111600	18880770	2650	2655	2655	2650	630
470	20240627	111500	17210955	2655	2655	2655	2655	0
471	20240627	111400	17210955	2655	2655	2655	2655	0
472	20240627	111300	17210955	2655	2655	2655	2655	0
473	20240627	111200	17210955	2655	2655	2655	2655	0
474	20240627	111100	17210955	2655	2655	2655	2655	0
475	20240627	111000	17210955	2655	2655	2655	2655	0
476	20240627	110900	17210955	2655	2655	2655	2655	35
477	20240627	110800	17118030	2655	2655	2655	2655	0
478	20240627	110700	17118030	2655	2655	2655	2655	0
479	20240627	110600	17118030	2655	2655	2655	2655	0
480	20240627	110500	17118030	2655	2655	2655	2655	0
481	20240627	110400	17118030	2655	2655	2655	2655	0
482	20240627	110300	17118030	2655	2660	2660	2655	196
483	20240627	110200	16597515	2665	2665	2665	2665	0
484	20240627	110100	16597515	2665	2665	2665	2665	0
485	20240627	110000	16597515	2665	2665	2665	2665	0
486	20240627	105900	16597515	2665	2665	2665	2665	0
487	20240627	105800	16597515	2665	2665	2665	2665	0
488	20240627	105700	16597515	2665	2665	2665	2665	0
489	20240627	105600	16597515	2665	2665	2665	2665	18
490	20240627	105500	16549545	2660	2660	2660	2660	1
491	20240627	105400	16546885	2685	2685	2685	2685	0
492	20240627	105300	16546885	2685	2685	2685	2685	0
493	20240627	105200	16546885	2685	2685	2685	2685	0
494	20240627	105100	16546885	2685	2685	2685	2685	0
495	20240627	105000	16546885	2685	2685	2685	2685	0
496	20240627	104900	16546885	2685	2685	2685	2685	0
497	20240627	104800	16546885	2685	2685	2685	2685	0
498	20240627	104700	16546885	2685	2685	2685	2685	0
499	20240627	104600	16546885	2685	2685	2685	2685	2
500	20240627	104500	16541515	2685	2685	2685	2685	0
501	20240627	104400	16541515	2685	2685	2685	2685	8
502	20240627	104300	16520035	2685	2685	2685	2685	37
503	20240627	104200	16420690	2685	2685	2685	2685	0
504	20240627	104100	16420690	2685	2685	2685	2685	0
505	20240627	104000	16420690	2685	2685	2685	2685	0
506	20240627	103900	16420690	2685	2685	2685	2685	0
507	20240627	103800	16420690	2685	2685	2685	2685	0
508	20240627	103700	16420690	2685	2660	2685	2660	40
509	20240627	103600	16313955	2660	2660	2660	2660	0
510	20240627	103500	16313955	2660	2660	2660	2660	0
511	20240627	103400	16313955	2660	2660	2660	2660	0
512	20240627	103300	16313955	2660	2660	2660	2660	0
513	20240627	103200	16313955	2660	2660	2660	2660	0
514	20240627	103100	16313955	2660	2660	2660	2660	0
515	20240627	103000	16313955	2660	2660	2665	2660	429
516	20240627	102900	15172630	2655	2655	2655	2655	0
517	20240627	102800	15172630	2655	2665	2665	2655	230
518	20240627	102700	14561635	2670	2670	2670	2670	0
519	20240627	102600	14561635	2670	2670	2670	2670	0
520	20240627	102500	14561635	2670	2670	2670	2670	10
521	20240627	102400	14534935	2670	2670	2670	2670	0
522	20240627	102300	14534935	2670	2670	2670	2670	0
523	20240627	102200	14534935	2670	2670	2670	2670	32
524	20240627	102100	14449495	2670	2670	2670	2670	9
525	20240627	102000	14425465	2670	2670	2670	2670	0
526	20240627	101900	14425465	2670	2670	2670	2670	0
527	20240627	101800	14425465	2670	2670	2670	2670	0
528	20240627	101700	14425465	2670	2670	2670	2670	0
529	20240627	101600	14425465	2670	2670	2670	2670	1
530	20240627	101500	14422795	2670	2670	2670	2670	7
531	20240627	101400	14404105	2670	2670	2670	2670	101
532	20240627	101300	14134435	2665	2665	2665	2665	3
533	20240627	101200	14126440	2670	2670	2670	2670	0
534	20240627	101100	14126440	2670	2670	2670	2670	0
535	20240627	101000	14126440	2670	2670	2670	2670	0
536	20240627	100900	14126440	2670	2670	2670	2670	3
537	20240627	100800	14118430	2665	2665	2665	2665	0
538	20240627	100700	14118430	2665	2665	2665	2665	5
539	20240627	100600	14105105	2665	2665	2665	2665	0
540	20240627	100500	14105105	2665	2665	2665	2665	0
541	20240627	100400	14105105	2665	2665	2665	2665	0
542	20240627	100300	14105105	2665	2665	2665	2665	0
543	20240627	100200	14105105	2665	2665	2665	2665	0
544	20240627	100100	14105105	2665	2665	2665	2665	0
545	20240627	100000	14105105	2665	2665	2665	2665	0
546	20240627	095900	14105105	2665	2665	2665	2665	0
547	20240627	095800	14105105	2665	2665	2665	2665	0
548	20240627	095700	14105105	2665	2665	2665	2665	0
549	20240627	095600	14105105	2665	2665	2665	2665	10
550	20240627	095500	14078455	2660	2660	2660	2660	413
551	20240627	095400	12979875	2660	2660	2660	2660	0
552	20240627	095300	12979875	2660	2660	2660	2660	0
553	20240627	095200	12979875	2660	2660	2660	2660	0
554	20240627	095100	12979875	2660	2655	2660	2655	49
555	20240627	095000	12849585	2655	2655	2655	2655	85
556	20240627	094900	12623910	2660	2660	2660	2660	10
557	20240627	094800	12597310	2660	2660	2660	2660	0
558	20240627	094700	12597310	2660	2660	2660	2660	0
559	20240627	094600	12597310	2660	2660	2660	2660	10
560	20240627	094500	12570710	2670	2670	2670	2670	0
561	20240627	094400	12570710	2670	2670	2670	2670	0
562	20240627	094300	12570710	2670	2670	2670	2670	5
563	20240627	094200	12557360	2670	2665	2670	2665	2003
564	20240627	094100	7217250	2655	2655	2655	2655	0
565	20240627	094000	7217250	2655	2655	2655	2655	0
566	20240627	093900	7217250	2655	2655	2655	2655	0
567	20240627	093800	7217250	2655	2665	2665	2655	298
568	20240627	093700	6424915	2670	2670	2670	2670	0
569	20240627	093600	6424915	2670	2670	2670	2670	1
570	20240627	093500	6422245	2670	2670	2670	2670	0
571	20240627	093400	6422245	2670	2670	2670	2670	0
572	20240627	093300	6422245	2670	2670	2670	2670	0
573	20240627	093200	6422245	2670	2670	2670	2670	8
574	20240627	093100	6400885	2670	2670	2670	2670	4
575	20240627	093000	6390205	2670	2670	2670	2670	0
576	20240627	092900	6390205	2670	2670	2670	2670	0
577	20240627	092800	6390205	2670	2670	2670	2670	0
578	20240627	092700	6390205	2670	2670	2670	2670	100
579	20240627	092600	6123205	2670	2670	2670	2670	0
580	20240627	092500	6123205	2670	2670	2670	2670	0
581	20240627	092400	6123205	2670	2670	2670	2670	234
582	20240627	092300	5498425	2670	2680	2680	2670	323
583	20240627	092200	4634580	2685	2685	2685	2685	50
584	20240627	092100	4500330	2685	2685	2685	2685	0
585	20240627	092000	4500330	2685	2685	2685	2685	0
586	20240627	091900	4500330	2685	2685	2685	2685	0
587	20240627	091800	4500330	2685	2685	2685	2685	0
588	20240627	091700	4500330	2685	2685	2685	2685	33
589	20240627	091600	4411725	2685	2685	2685	2685	0
590	20240627	091500	4411725	2685	2685	2685	2685	0
591	20240627	091400	4411725	2685	2685	2685	2685	0
592	20240627	091300	4411725	2685	2685	2685	2685	0
593	20240627	091200	4411725	2685	2685	2685	2685	0
594	20240627	091100	4411725	2685	2685	2685	2685	0
595	20240627	091000	4411725	2685	2685	2685	2685	0
596	20240627	090900	4411725	2685	2685	2685	2685	0
597	20240627	090800	4411725	2685	2685	2685	2685	0
598	20240627	090700	4411725	2685	2685	2685	2685	0
599	20240627	090600	4411725	2685	2685	2685	2685	0
600	20240627	090500	4411725	2685	2685	2685	2685	5
601	20240627	090400	4398300	2700	2700	2700	2700	0
602	20240627	090300	4398300	2700	2700	2700	2700	0
603	20240627	090200	4398300	2700	2700	2700	2700	273
604	20240627	090100	3661200	2700	2700	2700	2700	272
605	20240627	090000	2926800	2700	2700	2700	2700	878