KissMeData/018500/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190500	431021895	1774	1774	1774	1774	668
3	20240627	190400	431021895	1774	1774	1774	1774	0
4	20240627	190300	431021895	1774	1774	1774	1774	0
5	20240627	190200	431021895	1774	1774	1774	1774	0
6	20240627	190100	431021895	1774	1774	1774	1774	0
7	20240627	190000	431021895	1774	1774	1774	1774	0
8	20240627	185900	431021895	1774	1774	1774	1774	0
9	20240627	185800	431021895	1774	1774	1774	1774	0
10	20240627	185700	431021895	1774	1774	1774	1774	0
11	20240627	185600	431021895	1774	1774	1774	1774	0
12	20240627	185500	431021895	1774	1774	1774	1774	0
13	20240627	185400	431021895	1774	1774	1774	1774	0
14	20240627	185300	431021895	1774	1774	1774	1774	0
15	20240627	185200	431021895	1774	1774	1774	1774	0
16	20240627	185100	431021895	1774	1774	1774	1774	0
17	20240627	185000	431021895	1774	1774	1774	1774	0
18	20240627	184900	431021895	1774	1774	1774	1774	0
19	20240627	184800	431021895	1774	1774	1774	1774	0
20	20240627	184700	431021895	1774	1774	1774	1774	0
21	20240627	184600	431021895	1774	1774	1774	1774	0
22	20240627	184500	431021895	1774	1774	1774	1774	0
23	20240627	184400	431021895	1774	1774	1774	1774	0
24	20240627	184300	431021895	1774	1774	1774	1774	0
25	20240627	184200	431021895	1774	1774	1774	1774	0
26	20240627	184100	431021895	1774	1774	1774	1774	0
27	20240627	184000	431021895	1774	1774	1774	1774	0
28	20240627	183900	431021895	1774	1774	1774	1774	0
29	20240627	183800	431021895	1774	1774	1774	1774	0
30	20240627	183700	431021895	1774	1774	1774	1774	0
31	20240627	183600	431021895	1774	1774	1774	1774	0
32	20240627	183500	431021895	1774	1774	1774	1774	668
33	20240627	183400	431021895	1774	1774	1774	1774	0
34	20240627	183300	431021895	1774	1774	1774	1774	0
35	20240627	183200	431021895	1774	1774	1774	1774	0
36	20240627	183100	431021895	1774	1774	1774	1774	0
37	20240627	183000	431021895	1774	1774	1774	1774	0
38	20240627	182900	431021895	1774	1774	1774	1774	0
39	20240627	182800	431021895	1774	1774	1774	1774	0
40	20240627	182700	431021895	1774	1774	1774	1774	0
41	20240627	182600	431021895	1774	1774	1774	1774	0
42	20240627	182500	431021895	1774	1774	1774	1774	0
43	20240627	182400	431021895	1774	1774	1774	1774	0
44	20240627	182300	431021895	1774	1774	1774	1774	0
45	20240627	182200	431021895	1774	1774	1774	1774	0
46	20240627	182100	431021895	1774	1774	1774	1774	0
47	20240627	182000	431021895	1774	1774	1774	1774	0
48	20240627	181900	431021895	1774	1774	1774	1774	0
49	20240627	181800	431021895	1774	1774	1774	1774	0
50	20240627	181700	431021895	1774	1774	1774	1774	0
51	20240627	181600	431021895	1774	1774	1774	1774	0
52	20240627	181500	431021895	1774	1774	1774	1774	0
53	20240627	181400	431021895	1774	1774	1774	1774	0
54	20240627	181300	431021895	1774	1774	1774	1774	0
55	20240627	181200	431021895	1774	1774	1774	1774	0
56	20240627	181100	431021895	1774	1774	1774	1774	0
57	20240627	181000	431021895	1774	1774	1774	1774	0
58	20240627	180900	431021895	1774	1774	1774	1774	0
59	20240627	180800	431021895	1774	1774	1774	1774	0
60	20240627	180700	431021895	1774	1774	1774	1774	0
61	20240627	180600	431021895	1774	1774	1774	1774	0
62	20240627	180500	431021895	1774	1774	1774	1774	668
63	20240627	180400	431021895	1774	1774	1774	1774	0
64	20240627	180300	431021895	1774	1774	1774	1774	0
65	20240627	180200	431021895	1774	1774	1774	1774	0
66	20240627	180100	431021895	1774	1774	1774	1774	0
67	20240627	180000	431021895	1774	1774	1774	1774	0
68	20240627	175900	431021895	1774	1774	1774	1774	0
69	20240627	175800	431021895	1774	1774	1774	1774	0
70	20240627	175700	431021895	1774	1774	1774	1774	0
71	20240627	175600	431021895	1774	1774	1774	1774	0
72	20240627	175500	431021895	1774	1774	1774	1774	0
73	20240627	175400	431021895	1774	1774	1774	1774	0
74	20240627	175300	431021895	1774	1774	1774	1774	0
75	20240627	175200	431021895	1774	1774	1774	1774	0
76	20240627	175100	431021895	1774	1774	1774	1774	0
77	20240627	175000	431021895	1774	1774	1774	1774	0
78	20240627	174900	431021895	1774	1774	1774	1774	0
79	20240627	174800	431021895	1774	1774	1774	1774	0
80	20240627	174700	431021895	1774	1774	1774	1774	0
81	20240627	174600	431021895	1774	1774	1774	1774	0
82	20240627	174500	431021895	1774	1774	1774	1774	0
83	20240627	174400	431021895	1774	1774	1774	1774	0
84	20240627	174300	431021895	1774	1774	1774	1774	0
85	20240627	174200	431021895	1774	1774	1774	1774	0
86	20240627	174100	431021895	1774	1774	1774	1774	0
87	20240627	174000	431021895	1774	1774	1774	1774	0
88	20240627	173900	431021895	1774	1774	1774	1774	0
89	20240627	173800	431021895	1774	1774	1774	1774	0
90	20240627	173700	431021895	1774	1774	1774	1774	0
91	20240627	173600	431021895	1774	1774	1774	1774	0
92	20240627	173500	431021895	1774	1774	1774	1774	668
93	20240627	173400	431021895	1774	1774	1774	1774	0
94	20240627	173300	431021895	1774	1774	1774	1774	0
95	20240627	173200	431021895	1774	1774	1774	1774	0
96	20240627	173100	431021895	1774	1774	1774	1774	0
97	20240627	173000	431021895	1774	1774	1774	1774	0
98	20240627	172900	431021895	1774	1774	1774	1774	0
99	20240627	172800	431021895	1774	1774	1774	1774	0
100	20240627	172700	431021895	1774	1774	1774	1774	0
101	20240627	172600	431021895	1774	1774	1774	1774	0
102	20240627	172500	431021895	1774	1774	1774	1774	0
103	20240627	172400	431021895	1774	1774	1774	1774	0
104	20240627	172300	431021895	1774	1774	1774	1774	0
105	20240627	172200	431021895	1774	1774	1774	1774	0
106	20240627	172100	431021895	1774	1774	1774	1774	0
107	20240627	172000	431021895	1774	1774	1774	1774	0
108	20240627	171900	431021895	1774	1774	1774	1774	0
109	20240627	171800	431021895	1774	1774	1774	1774	0
110	20240627	171700	431021895	1774	1774	1774	1774	0
111	20240627	171600	431021895	1774	1774	1774	1774	0
112	20240627	171500	431021895	1774	1774	1774	1774	0
113	20240627	171400	431021895	1774	1774	1774	1774	0
114	20240627	171300	431021895	1774	1774	1774	1774	0
115	20240627	171200	431021895	1774	1774	1774	1774	0
116	20240627	171100	431021895	1774	1774	1774	1774	0
117	20240627	171000	431021895	1774	1774	1774	1774	0
118	20240627	170900	431021895	1774	1774	1774	1774	0
119	20240627	170800	431021895	1774	1774	1774	1774	0
120	20240627	170700	431021895	1774	1774	1774	1774	0
121	20240627	170600	431021895	1774	1774	1774	1774	0
122	20240627	170500	431021895	1774	1774	1774	1774	668
123	20240627	170400	431021895	1774	1774	1774	1774	0
124	20240627	170300	431021895	1774	1774	1774	1774	0
125	20240627	170200	431021895	1774	1774	1774	1774	0
126	20240627	170100	431021895	1774	1774	1774	1774	0
127	20240627	170000	431021895	1774	1774	1774	1774	0
128	20240627	165900	431021895	1774	1774	1774	1774	0
129	20240627	165800	431021895	1774	1774	1774	1774	0
130	20240627	165700	431021895	1774	1774	1774	1774	0
131	20240627	165600	431021895	1774	1774	1774	1774	0
132	20240627	165500	431021895	1774	1774	1774	1774	0
133	20240627	165400	431021895	1774	1774	1774	1774	0
134	20240627	165300	431021895	1774	1774	1774	1774	0
135	20240627	165200	431021895	1774	1774	1774	1774	0
136	20240627	165100	431021895	1774	1774	1774	1774	0
137	20240627	165000	431021895	1774	1774	1774	1774	0
138	20240627	164900	431021895	1774	1774	1774	1774	0
139	20240627	164800	431021895	1774	1774	1774	1774	0
140	20240627	164700	431021895	1774	1774	1774	1774	0
141	20240627	164600	431021895	1774	1774	1774	1774	0
142	20240627	164500	431021895	1774	1774	1774	1774	0
143	20240627	164400	431021895	1774	1774	1774	1774	0
144	20240627	164300	431021895	1774	1774	1774	1774	0
145	20240627	164200	431021895	1774	1774	1774	1774	0
146	20240627	164100	431021895	1774	1774	1774	1774	0
147	20240627	164000	431021895	1774	1774	1774	1774	0
148	20240627	163900	431021895	1774	1774	1774	1774	0
149	20240627	163800	431021895	1774	1774	1774	1774	0
150	20240627	163700	431021895	1774	1774	1774	1774	0
151	20240627	163600	431021895	1774	1774	1774	1774	0
152	20240627	163500	431021895	1774	1774	1774	1774	668
153	20240627	163400	431021895	1774	1774	1774	1774	0
154	20240627	163300	431021895	1774	1774	1774	1774	0
155	20240627	163200	431021895	1774	1774	1774	1774	0
156	20240627	163100	431021895	1774	1774	1774	1774	0
157	20240627	163000	431021895	1774	1774	1774	1774	0
158	20240627	162900	431021895	1774	1774	1774	1774	0
159	20240627	162800	431021895	1774	1774	1774	1774	0
160	20240627	162700	431021895	1774	1774	1774	1774	0
161	20240627	162600	431021895	1774	1774	1774	1774	0
162	20240627	162500	431021895	1774	1774	1774	1774	0
163	20240627	162400	431021895	1774	1774	1774	1774	0
164	20240627	162300	431021895	1774	1774	1774	1774	0
165	20240627	162200	431021895	1774	1774	1774	1774	0
166	20240627	162100	431021895	1774	1774	1774	1774	0
167	20240627	162000	431021895	1774	1774	1774	1774	0
168	20240627	161900	431021895	1774	1774	1774	1774	0
169	20240627	161800	431021895	1774	1774	1774	1774	0
170	20240627	161700	431021895	1774	1774	1774	1774	0
171	20240627	161600	431021895	1774	1774	1774	1774	0
172	20240627	161500	431021895	1774	1774	1774	1774	0
173	20240627	161400	431021895	1774	1774	1774	1774	0
174	20240627	161300	431021895	1774	1774	1774	1774	0
175	20240627	161200	431021895	1774	1774	1774	1774	0
176	20240627	161100	431021895	1774	1774	1774	1774	0
177	20240627	161000	431021895	1774	1774	1774	1774	0
178	20240627	160900	431021895	1774	1774	1774	1774	0
179	20240627	160800	431021895	1774	1774	1774	1774	0
180	20240627	160700	431021895	1774	1774	1774	1774	0
181	20240627	160600	431021895	1774	1774	1774	1774	0
182	20240627	160500	431021895	1774	1774	1774	1774	668
183	20240627	160400	431021895	1774	1774	1774	1774	0
184	20240627	160300	431021895	1774	1774	1774	1774	0
185	20240627	160200	431021895	1774	1774	1774	1774	0
186	20240627	160100	431021895	1774	1774	1774	1774	0
187	20240627	160000	431021895	1774	1774	1774	1774	0
188	20240627	155900	431021895	1774	1774	1774	1774	0
189	20240627	155800	431021895	1774	1774	1774	1774	0
190	20240627	155700	431021895	1774	1774	1774	1774	0
191	20240627	155600	431021895	1774	1774	1774	1774	0
192	20240627	155500	431021895	1774	1774	1774	1774	0
193	20240627	155400	431021895	1774	1774	1774	1774	0
194	20240627	155300	431021895	1774	1774	1774	1774	0
195	20240627	155200	431021895	1774	1774	1774	1774	0
196	20240627	155100	431021895	1774	1774	1774	1774	0
197	20240627	155000	431021895	1774	1774	1774	1774	0
198	20240627	154900	431021895	1774	1774	1774	1774	0
199	20240627	154800	431021895	1774	1774	1774	1774	0
200	20240627	154700	431021895	1774	1774	1774	1774	0
201	20240627	154600	431021895	1774	1774	1774	1774	0
202	20240627	154500	431021895	1774	1774	1774	1774	0
203	20240627	154400	431021895	1774	1774	1774	1774	0
204	20240627	154300	431021895	1774	1774	1774	1774	0
205	20240627	154200	431021895	1774	1774	1774	1774	0
206	20240627	154100	431021895	1774	1774	1774	1774	0
207	20240627	154000	431021895	1774	1774	1774	1774	0
208	20240627	153900	431021895	1774	1774	1774	1774	0
209	20240627	153800	431021895	1774	1774	1774	1774	0
210	20240627	153700	431021895	1774	1774	1774	1774	0
211	20240627	153600	431021895	1774	1774	1774	1774	0
212	20240627	153500	431021895	1774	1774	1774	1774	668
213	20240627	153400	431021895	1774	1774	1774	1774	0
214	20240627	153300	431021895	1774	1774	1774	1774	0
215	20240627	153200	431021895	1774	1774	1774	1774	0
216	20240627	153100	431021895	1774	1774	1774	1774	0
217	20240627	153000	431021895	1774	1774	1774	1774	668
218	20240627	152900	429836863	1776	1776	1776	1776	0
219	20240627	152800	429836863	1776	1776	1776	1776	0
220	20240627	152700	429836863	1776	1776	1776	1776	0
221	20240627	152600	429836863	1776	1776	1776	1776	0
222	20240627	152500	429836863	1776	1776	1776	1776	0
223	20240627	152400	429836863	1776	1776	1776	1776	0
224	20240627	152300	429836863	1776	1776	1776	1776	0
225	20240627	152200	429836863	1776	1776	1776	1776	0
226	20240627	152100	429836863	1776	1776	1776	1776	0
227	20240627	152000	429836863	1776	1776	1776	1776	0
228	20240627	151900	429836863	1776	1774	1776	1773	92
229	20240627	151800	429673732	1774	1774	1774	1774	509
230	20240627	151700	428770766	1774	1776	1776	1774	426
231	20240627	151600	428014590	1777	1777	1777	1777	0
232	20240627	151500	428014590	1777	1779	1779	1777	362
233	20240627	151400	427371302	1780	1780	1780	1780	100
234	20240627	151300	427193302	1780	1780	1780	1778	838
235	20240627	151200	425702318	1780	1780	1780	1780	2
236	20240627	151100	425698758	1779	1779	1780	1779	441
237	20240627	151000	424913919	1780	1780	1780	1780	1001
238	20240627	150900	423132139	1780	1780	1780	1780	2
239	20240627	150800	423128579	1779	1779	1779	1779	300
240	20240627	150700	422594879	1779	1779	1779	1779	0
241	20240627	150600	422594879	1779	1779	1779	1779	0
242	20240627	150500	422594879	1779	1779	1779	1779	0
243	20240627	150400	422594879	1779	1779	1779	1779	0
244	20240627	150300	422594879	1779	1779	1779	1779	105
245	20240627	150200	422408084	1779	1780	1780	1778	553
246	20240627	150100	421424795	1778	1777	1778	1777	202
247	20240627	150000	421065820	1777	1775	1777	1775	321
248	20240627	145900	420495662	1775	1775	1775	1775	601
249	20240627	145800	419428887	1773	1773	1773	1773	0
250	20240627	145700	419428887	1773	1773	1773	1773	0
251	20240627	145600	419428887	1773	1773	1773	1773	0
252	20240627	145500	419428887	1773	1773	1773	1773	0
253	20240627	145400	419428887	1773	1773	1773	1773	1389
254	20240627	145300	416966190	1772	1772	1772	1772	1
255	20240627	145200	416964418	1773	1774	1774	1773	2435
256	20240627	145100	412647033	1774	1774	1774	1774	0
257	20240627	145000	412647033	1774	1774	1774	1774	0
258	20240627	144900	412647033	1774	1774	1774	1774	0
259	20240627	144800	412647033	1774	1776	1776	1774	2823
260	20240627	144700	407638075	1776	1776	1776	1776	1
261	20240627	144600	407636299	1777	1777	1777	1777	0
262	20240627	144500	407636299	1777	1777	1777	1777	14
263	20240627	144400	407611421	1777	1777	1777	1777	0
264	20240627	144300	407611421	1777	1777	1777	1777	95
265	20240627	144200	407442606	1777	1777	1777	1777	1
266	20240627	144100	407440829	1779	1779	1779	1779	1
267	20240627	144000	407439050	1779	1779	1779	1779	1
268	20240627	143900	407437271	1777	1777	1777	1777	11
269	20240627	143800	407417724	1779	1779	1779	1779	1
270	20240627	143700	407415945	1779	1779	1779	1779	0
271	20240627	143600	407415945	1779	1779	1779	1779	0
272	20240627	143500	407415945	1779	1779	1779	1779	0
273	20240627	143400	407415945	1779	1779	1779	1779	0
274	20240627	143300	407415945	1779	1779	1779	1779	1
275	20240627	143200	407414166	1779	1779	1779	1779	337
276	20240627	143100	406814643	1779	1779	1779	1779	0
277	20240627	143000	406814643	1779	1779	1779	1779	203
278	20240627	142900	406453506	1779	1779	1779	1779	50
279	20240627	142800	406364556	1780	1780	1780	1780	300
280	20240627	142700	405830556	1780	1780	1780	1780	1
281	20240627	142600	405828776	1780	1780	1780	1780	1
282	20240627	142500	405826996	1780	1780	1780	1780	0
283	20240627	142400	405826996	1780	1780	1780	1780	20
284	20240627	142300	405791396	1780	1780	1780	1780	0
285	20240627	142200	405791396	1780	1780	1780	1780	0
286	20240627	142100	405791396	1780	1780	1780	1780	0
287	20240627	142000	405791396	1780	1780	1780	1780	1
288	20240627	141900	405789616	1778	1778	1778	1778	9
289	20240627	141800	405773614	1778	1778	1778	1778	0
290	20240627	141700	405773614	1778	1778	1778	1776	988
291	20240627	141600	404017987	1782	1782	1782	1781	3
292	20240627	141500	404012642	1777	1777	1777	1777	0
293	20240627	141400	404012642	1777	1777	1777	1777	1
294	20240627	141300	404010865	1782	1782	1782	1782	1983
295	20240627	141200	400477159	1782	1782	1782	1782	10
296	20240627	141100	400459339	1782	1782	1782	1782	0
297	20240627	141000	400459339	1782	1782	1782	1782	14
298	20240627	140900	400434391	1782	1782	1782	1782	0
299	20240627	140800	400434391	1782	1782	1782	1782	0
300	20240627	140700	400434391	1782	1782	1782	1782	0
301	20240627	140600	400434391	1782	1782	1782	1782	5
302	20240627	140500	400425481	1782	1782	1782	1782	0
303	20240627	140400	400425481	1782	1782	1782	1782	5
304	20240627	140300	400416571	1783	1777	1783	1777	12
305	20240627	140200	400395181	1776	1776	1776	1776	0
306	20240627	140100	400395181	1776	1776	1776	1776	0
307	20240627	140000	400395181	1776	1783	1783	1776	2383
308	20240627	135900	396155239	1783	1783	1783	1783	1
309	20240627	135800	396153456	1778	1778	1778	1778	99
310	20240627	135700	395977434	1783	1783	1783	1783	2
311	20240627	135600	395973868	1783	1783	1783	1783	0
312	20240627	135500	395973868	1783	1782	1783	1782	18
313	20240627	135400	395941791	1782	1782	1782	1782	0
314	20240627	135300	395941791	1782	1782	1782	1782	0
315	20240627	135200	395941791	1782	1782	1782	1782	0
316	20240627	135100	395941791	1782	1782	1782	1782	0
317	20240627	135000	395941791	1782	1782	1782	1782	0
318	20240627	134900	395941791	1782	1782	1782	1782	250
319	20240627	134800	395496291	1782	1782	1782	1782	850
320	20240627	134700	393981591	1777	1777	1777	1777	0
321	20240627	134600	393981591	1777	1777	1777	1777	1
322	20240627	134500	393979814	1777	1777	1777	1777	0
323	20240627	134400	393979814	1777	1778	1778	1777	300
324	20240627	134300	393446514	1782	1782	1782	1782	0
325	20240627	134200	393446514	1782	1782	1782	1782	0
326	20240627	134100	393446514	1782	1782	1782	1782	100
327	20240627	134000	393268314	1780	1782	1782	1780	40
328	20240627	133900	393197074	1782	1782	1782	1782	0
329	20240627	133800	393197074	1782	1783	1783	1782	299
330	20240627	133700	392664081	1784	1783	1784	1783	1125
331	20240627	133600	390658091	1777	1777	1777	1777	1
332	20240627	133500	390656314	1784	1784	1784	1784	0
333	20240627	133400	390656314	1784	1784	1784	1784	0
334	20240627	133300	390656314	1784	1784	1784	1784	1
335	20240627	133200	390654530	1784	1784	1784	1784	72
336	20240627	133100	390526082	1784	1784	1784	1784	34
337	20240627	133000	390465426	1784	1780	1784	1780	5000
338	20240627	132900	381548094	1780	1780	1780	1780	171
339	20240627	132800	381243714	1773	1775	1775	1773	1162
340	20240627	132700	379182277	1774	1780	1780	1774	587
341	20240627	132600	378140348	1775	1775	1775	1775	1
342	20240627	132500	378138573	1783	1783	1783	1774	6
343	20240627	132400	378127893	1774	1786	1786	1774	10004
344	20240627	132300	360368792	1785	1785	1785	1785	3
345	20240627	132200	360363437	1786	1786	1786	1786	0
346	20240627	132100	360363437	1786	1786	1786	1786	0
347	20240627	132000	360363437	1786	1786	1786	1786	0
348	20240627	131900	360363437	1786	1786	1786	1786	0
349	20240627	131800	360363437	1786	1786	1786	1786	0
350	20240627	131700	360363437	1786	1782	1786	1782	1857
351	20240627	131600	357054259	1785	1785	1785	1785	200
352	20240627	131500	356697259	1785	1785	1785	1785	0
353	20240627	131400	356697259	1785	1785	1785	1785	0
354	20240627	131300	356697259	1785	1785	1785	1785	0
355	20240627	131200	356697259	1785	1785	1785	1785	230
356	20240627	131100	356286709	1785	1785	1785	1785	0
357	20240627	131000	356286709	1785	1785	1785	1785	0
358	20240627	130900	356286709	1785	1785	1785	1785	42
359	20240627	130800	356211739	1782	1782	1782	1782	500
360	20240627	130700	355320739	1782	1782	1782	1782	20
361	20240627	130600	355285099	1785	1785	1785	1785	0
362	20240627	130500	355285099	1785	1785	1785	1785	21
363	20240627	130400	355247614	1785	1785	1785	1785	100
364	20240627	130300	355069114	1784	1784	1784	1782	1245
365	20240627	130200	352850034	1784	1782	1784	1782	1623
366	20240627	130100	349956648	1782	1782	1782	1782	0
367	20240627	130000	349956648	1782	1775	1782	1775	5
368	20240627	125900	349947766	1782	1782	1782	1782	0
369	20240627	125800	349947766	1782	1782	1782	1782	1
370	20240627	125700	349945984	1781	1781	1781	1781	0
371	20240627	125600	349945984	1781	1781	1781	1781	4213
372	20240627	125500	342442631	1781	1781	1781	1781	1
373	20240627	125400	342440850	1777	1777	1777	1777	150
374	20240627	125300	342174300	1781	1774	1781	1774	2
375	20240627	125200	342170745	1781	1781	1781	1781	0
376	20240627	125100	342170745	1781	1781	1781	1781	1000
377	20240627	125000	340389745	1781	1781	1781	1781	0
378	20240627	124900	340389745	1781	1781	1781	1781	0
379	20240627	124800	340389745	1781	1781	1781	1781	0
380	20240627	124700	340389745	1781	1775	1781	1775	201
381	20240627	124600	340032964	1781	1781	1781	1781	0
382	20240627	124500	340032964	1781	1781	1781	1781	100
383	20240627	124400	339854864	1781	1781	1781	1781	1
384	20240627	124300	339853083	1781	1781	1781	1781	0
385	20240627	124200	339853083	1781	1781	1781	1781	0
386	20240627	124100	339853083	1781	1781	1781	1781	0
387	20240627	124000	339853083	1781	1781	1781	1781	1
388	20240627	123900	339851302	1773	1774	1774	1773	1600
389	20240627	123800	337014469	1781	1781	1781	1781	0
390	20240627	123700	337014469	1781	1781	1781	1781	0
391	20240627	123600	337014469	1781	1781	1781	1781	0
392	20240627	123500	337014469	1781	1781	1781	1781	0
393	20240627	123400	337014469	1781	1781	1781	1781	10
394	20240627	123300	336996659	1781	1781	1781	1781	1
395	20240627	123200	336994878	1774	1774	1774	1774	37
396	20240627	123100	336929240	1782	1782	1782	1782	0
397	20240627	123000	336929240	1782	1782	1782	1782	1
398	20240627	122900	336927458	1779	1779	1779	1779	504
399	20240627	122800	336030842	1780	1780	1780	1780	0
400	20240627	122700	336030842	1780	1781	1781	1780	2
401	20240627	122600	336027281	1782	1782	1782	1782	0
402	20240627	122500	336027281	1782	1782	1782	1782	0
403	20240627	122400	336027281	1782	1782	1782	1782	0
404	20240627	122300	336027281	1782	1782	1782	1782	101
405	20240627	122200	335847299	1782	1782	1782	1782	10
406	20240627	122100	335829479	1782	1782	1782	1782	10
407	20240627	122000	335811659	1782	1782	1782	1782	9
408	20240627	121900	335795621	1782	1782	1782	1782	1
409	20240627	121800	335793839	1773	1775	1775	1773	15000
410	20240627	121700	309191703	1775	1775	1775	1775	100
411	20240627	121600	309014203	1775	1775	1775	1775	300
412	20240627	121500	308481703	1783	1775	1783	1775	202
413	20240627	121400	308123137	1775	1775	1775	1775	100
414	20240627	121300	307945637	1783	1774	1783	1774	201
415	20240627	121200	307589054	1774	1774	1774	1774	0
416	20240627	121100	307589054	1774	1783	1783	1773	1139
417	20240627	121000	305568287	1784	1785	1785	1784	2
418	20240627	120900	305564718	1785	1785	1785	1785	0
419	20240627	120800	305564718	1785	1785	1785	1785	1
420	20240627	120700	305562933	1775	1775	1775	1775	0
421	20240627	120600	305562933	1775	1775	1775	1775	440
422	20240627	120500	304781933	1776	1776	1776	1776	376
423	20240627	120400	304114157	1775	1777	1777	1775	180
424	20240627	120300	303794367	1778	1778	1778	1778	30
425	20240627	120200	303741027	1780	1780	1780	1780	0
426	20240627	120100	303741027	1780	1780	1780	1780	100
427	20240627	120000	303563027	1783	1783	1783	1783	0
428	20240627	115900	303563027	1783	1783	1784	1783	1100
429	20240627	115800	301601627	1783	1783	1783	1783	1
430	20240627	115700	301599844	1772	1782	1782	1772	7
431	20240627	115600	301587380	1782	1782	1782	1782	0
432	20240627	115500	301587380	1782	1782	1782	1782	17
433	20240627	115400	301557086	1782	1782	1782	1782	1
434	20240627	115300	301555304	1772	1772	1772	1772	5
435	20240627	115200	301546444	1772	1779	1779	1772	202
436	20240627	115100	301188261	1780	1782	1782	1780	1631
437	20240627	115000	298284631	1783	1783	1783	1783	50
438	20240627	114900	298195481	1784	1785	1785	1784	450
439	20240627	114800	297392281	1785	1785	1785	1785	50
440	20240627	114700	297303031	1786	1786	1786	1786	0
441	20240627	114600	297303031	1786	1786	1786	1786	10
442	20240627	114500	297285171	1787	1787	1787	1787	0
443	20240627	114400	297285171	1787	1781	1787	1780	1047
444	20240627	114300	295421304	1781	1781	1781	1781	0
445	20240627	114200	295421304	1781	1781	1781	1781	1000
446	20240627	114100	293640304	1781	1781	1781	1781	0
447	20240627	114000	293640304	1781	1781	1781	1781	0
448	20240627	113900	293640304	1781	1781	1781	1781	0
449	20240627	113800	293640304	1781	1781	1781	1781	0
450	20240627	113700	293640304	1781	1785	1785	1781	126
451	20240627	113600	293415888	1787	1787	1787	1787	1
452	20240627	113500	293414101	1787	1787	1787	1787	39
453	20240627	113400	293344408	1786	1786	1786	1786	102
454	20240627	113300	293162236	1783	1783	1783	1783	1
455	20240627	113200	293160453	1787	1787	1787	1787	0
456	20240627	113100	293160453	1787	1789	1789	1787	16
457	20240627	113000	293131835	1780	1780	1780	1780	0
458	20240627	112900	293131835	1780	1781	1781	1780	3318
459	20240627	112800	287225775	1780	1790	1790	1780	5653
460	20240627	112700	277119016	1791	1793	1793	1791	3
461	20240627	112600	277113640	1795	1794	1795	1794	101
462	20240627	112500	276932346	1795	1795	1795	1795	99
463	20240627	112400	276754641	1795	1795	1795	1795	1
464	20240627	112300	276752846	1796	1796	1796	1796	1
465	20240627	112200	276751050	1796	1796	1796	1796	63
466	20240627	112100	276637902	1796	1790	1797	1788	401
467	20240627	112000	275920363	1794	1798	1798	1794	3508
468	20240627	111900	269616940	1801	1801	1801	1801	71
469	20240627	111800	269489069	1803	1803	1803	1803	801
470	20240627	111700	268044866	1801	1801	1803	1801	758
471	20240627	111600	266679508	1801	1803	1804	1801	544
472	20240627	111500	265698976	1804	1801	1804	1801	1111
473	20240627	111400	263698062	1804	1804	1805	1801	2065
474	20240627	111300	259975032	1805	1805	1805	1799	1446
475	20240627	111200	257370197	1805	1806	1806	1803	163
476	20240627	111100	257076120	1807	1804	1809	1804	1235
477	20240627	111000	254846177	1803	1794	1803	1794	4824
478	20240627	110900	246173155	1795	1788	1795	1788	1255
479	20240627	110800	243922554	1788	1787	1789	1787	319
480	20240627	110700	243352227	1786	1783	1786	1783	1933
481	20240627	110600	239902668	1783	1783	1783	1783	0
482	20240627	110500	239902668	1783	1785	1785	1783	141
483	20240627	110400	239651263	1783	1783	1783	1783	0
484	20240627	110300	239651263	1783	1779	1783	1779	5322
485	20240627	110200	230171769	1779	1779	1779	1779	69
486	20240627	110100	230049018	1779	1779	1779	1779	1000
487	20240627	110000	228270018	1778	1778	1778	1778	2
488	20240627	105900	228266462	1779	1779	1779	1779	1
489	20240627	105800	228264683	1779	1779	1779	1779	2
490	20240627	105700	228261125	1779	1779	1779	1779	0
491	20240627	105600	228261125	1779	1779	1779	1779	1
492	20240627	105500	228259346	1772	1780	1780	1772	866
493	20240627	105400	226723131	1780	1779	1780	1779	4377
494	20240627	105300	218932336	1779	1775	1779	1775	8031
495	20240627	105200	204658399	1774	1772	1774	1772	3800
496	20240627	105100	197920881	1772	1772	1772	1772	0
497	20240627	105000	197920881	1772	1772	1772	1772	0
498	20240627	104900	197920881	1772	1772	1772	1772	0
499	20240627	104800	197920881	1772	1772	1772	1772	1000
500	20240627	104700	196148881	1764	1772	1772	1764	22
501	20240627	104600	196109905	1772	1772	1772	1772	0
502	20240627	104500	196109905	1772	1772	1772	1772	10000
503	20240627	104400	178389905	1772	1772	1772	1764	52
504	20240627	104300	178298161	1765	1765	1765	1765	30
505	20240627	104200	178245211	1765	1765	1765	1765	30
506	20240627	104100	178192261	1772	1772	1772	1772	5000
507	20240627	104000	169332261	1772	1772	1772	1772	0
508	20240627	103900	169332261	1772	1772	1772	1772	156
509	20240627	103800	169055829	1772	1772	1772	1772	5
510	20240627	103700	169046969	1772	1772	1772	1772	0
511	20240627	103600	169046969	1772	1772	1772	1772	200
512	20240627	103500	168692569	1771	1771	1771	1771	1
513	20240627	103400	168690798	1771	1771	1771	1771	16
514	20240627	103300	168662462	1771	1771	1771	1771	0
515	20240627	103200	168662462	1771	1772	1772	1771	6
516	20240627	103100	168651835	1772	1772	1772	1772	51
517	20240627	103000	168561463	1772	1771	1773	1771	774
518	20240627	102900	167189490	1772	1767	1772	1767	2401
519	20240627	102800	162944521	1766	1766	1766	1766	0
520	20240627	102700	162944521	1766	1761	1766	1761	3859
521	20240627	102600	156139121	1761	1761	1761	1761	2
522	20240627	102500	156135599	1760	1760	1760	1760	50
523	20240627	102400	156047599	1758	1758	1758	1758	170
524	20240627	102300	155748739	1758	1758	1758	1758	0
525	20240627	102200	155748739	1758	1758	1758	1758	0
526	20240627	102100	155748739	1758	1758	1758	1758	11
527	20240627	102000	155729401	1758	1758	1758	1758	0
528	20240627	101900	155729401	1758	1758	1758	1758	0
529	20240627	101800	155729401	1758	1758	1758	1758	11
530	20240627	101700	155710063	1758	1758	1758	1758	0
531	20240627	101600	155710063	1758	1758	1758	1758	3
532	20240627	101500	155704789	1758	1758	1758	1758	0
533	20240627	101400	155704789	1758	1758	1758	1758	0
534	20240627	101300	155704789	1758	1757	1758	1757	140
535	20240627	101200	155458808	1750	1750	1750	1750	4
536	20240627	101100	155451808	1749	1757	1757	1749	268
537	20240627	101000	154982680	1758	1758	1758	1758	4
538	20240627	100900	154975648	1757	1759	1759	1757	30
539	20240627	100800	154922908	1759	1759	1759	1759	20
540	20240627	100700	154887728	1759	1759	1759	1759	1
541	20240627	100600	154885969	1759	1749	1759	1749	41
542	20240627	100500	154814250	1749	1749	1749	1749	100
543	20240627	100400	154639350	1761	1754	1761	1747	2458
544	20240627	100300	150328025	1745	1754	1754	1745	3001
545	20240627	100200	145091154	1753	1746	1753	1745	3336
546	20240627	100100	139251679	1753	1753	1753	1753	2
547	20240627	100000	139248173	1753	1750	1753	1750	278
548	20240627	095900	138761436	1750	1750	1750	1750	1
549	20240627	095800	138759686	1746	1751	1751	1746	330
550	20240627	095700	138182806	1753	1753	1753	1753	3
551	20240627	095600	138177547	1753	1753	1753	1753	0
552	20240627	095500	138177547	1753	1752	1753	1752	1010
553	20240627	095400	136407397	1750	1751	1752	1750	204
554	20240627	095300	136050193	1751	1751	1751	1751	398
555	20240627	095200	135353295	1751	1751	1751	1751	2
556	20240627	095100	135349793	1752	1745	1752	1745	206
557	20240627	095000	134988916	1745	1746	1746	1745	310
558	20240627	094900	134447666	1752	1752	1752	1752	0
559	20240627	094800	134447666	1752	1752	1752	1752	12
560	20240627	094700	134426642	1752	1742	1752	1742	6
561	20240627	094600	134416140	1754	1754	1754	1754	0
562	20240627	094500	134416140	1754	1754	1754	1754	101
563	20240627	094400	134238986	1754	1754	1754	1754	100
564	20240627	094300	134063586	1754	1742	1754	1742	2001
565	20240627	094200	130577832	1741	1742	1742	1741	916
566	20240627	094100	128982161	1742	1742	1742	1742	201
567	20240627	094000	128632019	1743	1745	1754	1742	8682
568	20240627	093900	113492353	1745	1745	1754	1744	1014
569	20240627	093800	111723806	1745	1754	1754	1745	1001
570	20240627	093700	109977052	1745	1753	1753	1745	2504
571	20240627	093600	105591540	1753	1750	1753	1745	3001
572	20240627	093500	100353581	1754	1754	1754	1754	0
573	20240627	093400	100353581	1754	1754	1754	1754	88
574	20240627	093300	100199229	1754	1754	1754	1754	903
575	20240627	093200	98615367	1754	1754	1754	1754	0
576	20240627	093100	98615367	1754	1745	1754	1745	476
577	20240627	093000	97780616	1744	1753	1753	1744	2939
578	20240627	092900	92648155	1746	1753	1753	1746	333
579	20240627	092800	92066096	1753	1753	1753	1753	200
580	20240627	092700	91715496	1748	1748	1748	1748	115
581	20240627	092600	91514476	1748	1747	1748	1746	57
582	20240627	092500	91414844	1749	1753	1753	1748	4501
583	20240627	092400	83537076	1754	1754	1754	1753	290
584	20240627	092300	83028417	1754	1757	1757	1754	1169
585	20240627	092200	80975935	1759	1765	1765	1757	2139
586	20240627	092100	77215148	1768	1767	1768	1767	9000
587	20240627	092000	61303339	1763	1767	1773	1763	2162
588	20240627	091900	57486758	1768	1774	1774	1768	199
589	20240627	091800	57133738	1774	1774	1774	1774	231
590	20240627	091700	56723944	1774	1774	1774	1774	37
591	20240627	091600	56658306	1774	1774	1774	1774	16
592	20240627	091500	56629922	1775	1775	1775	1775	1
593	20240627	091400	56628147	1775	1775	1775	1775	76
594	20240627	091300	56493247	1775	1776	1776	1775	17
595	20240627	091200	56463057	1780	1779	1780	1779	2947
596	20240627	091100	51217423	1780	1784	1784	1780	96
597	20240627	091000	51046163	1786	1776	1786	1770	1695
598	20240627	090900	48045400	1773	1776	1786	1773	1495
599	20240627	090800	45393934	1788	1785	1788	1785	1121
600	20240627	090700	43392946	1785	1785	1785	1785	1721
601	20240627	090600	40320961	1785	1777	1785	1777	537
602	20240627	090500	39365032	1777	1774	1777	1773	6013
603	20240627	090400	28703126	1774	1778	1778	1774	310
604	20240627	090300	28152620	1778	1796	1796	1778	718
605	20240627	090200	26868946	1796	1785	1797	1785	2184
606	20240627	090100	22953303	1785	1792	1792	1785	102
607	20240627	090000	22771049	1789	1799	1800	1789	12710