KissMeData/065440/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194400	133630849	1516	1516	1516	1516	57
3	20240627	194300	133630849	1516	1516	1516	1516	0
4	20240627	194200	133630849	1516	1516	1516	1516	0
5	20240627	194100	133630849	1516	1516	1516	1516	0
6	20240627	194000	133630849	1516	1516	1516	1516	0
7	20240627	193900	133630849	1516	1516	1516	1516	0
8	20240627	193800	133630849	1516	1516	1516	1516	0
9	20240627	193700	133630849	1516	1516	1516	1516	0
10	20240627	193600	133630849	1516	1516	1516	1516	0
11	20240627	193500	133630849	1516	1516	1516	1516	0
12	20240627	193400	133630849	1516	1516	1516	1516	0
13	20240627	193300	133630849	1516	1516	1516	1516	0
14	20240627	193200	133630849	1516	1516	1516	1516	0
15	20240627	193100	133630849	1516	1516	1516	1516	0
16	20240627	193000	133630849	1516	1516	1516	1516	0
17	20240627	192900	133630849	1516	1516	1516	1516	0
18	20240627	192800	133630849	1516	1516	1516	1516	0
19	20240627	192700	133630849	1516	1516	1516	1516	0
20	20240627	192600	133630849	1516	1516	1516	1516	0
21	20240627	192500	133630849	1516	1516	1516	1516	0
22	20240627	192400	133630849	1516	1516	1516	1516	0
23	20240627	192300	133630849	1516	1516	1516	1516	0
24	20240627	192200	133630849	1516	1516	1516	1516	0
25	20240627	192100	133630849	1516	1516	1516	1516	0
26	20240627	192000	133630849	1516	1516	1516	1516	0
27	20240627	191900	133630849	1516	1516	1516	1516	0
28	20240627	191800	133630849	1516	1516	1516	1516	0
29	20240627	191700	133630849	1516	1516	1516	1516	0
30	20240627	191600	133630849	1516	1516	1516	1516	0
31	20240627	191500	133630849	1516	1516	1516	1516	0
32	20240627	191400	133630849	1516	1516	1516	1516	57
33	20240627	191300	133630849	1516	1516	1516	1516	0
34	20240627	191200	133630849	1516	1516	1516	1516	0
35	20240627	191100	133630849	1516	1516	1516	1516	0
36	20240627	191000	133630849	1516	1516	1516	1516	0
37	20240627	190900	133630849	1516	1516	1516	1516	0
38	20240627	190800	133630849	1516	1516	1516	1516	0
39	20240627	190700	133630849	1516	1516	1516	1516	0
40	20240627	190600	133630849	1516	1516	1516	1516	0
41	20240627	190500	133630849	1516	1516	1516	1516	0
42	20240627	190400	133630849	1516	1516	1516	1516	0
43	20240627	190300	133630849	1516	1516	1516	1516	0
44	20240627	190200	133630849	1516	1516	1516	1516	0
45	20240627	190100	133630849	1516	1516	1516	1516	0
46	20240627	190000	133630849	1516	1516	1516	1516	0
47	20240627	185900	133630849	1516	1516	1516	1516	0
48	20240627	185800	133630849	1516	1516	1516	1516	0
49	20240627	185700	133630849	1516	1516	1516	1516	0
50	20240627	185600	133630849	1516	1516	1516	1516	0
51	20240627	185500	133630849	1516	1516	1516	1516	0
52	20240627	185400	133630849	1516	1516	1516	1516	0
53	20240627	185300	133630849	1516	1516	1516	1516	0
54	20240627	185200	133630849	1516	1516	1516	1516	0
55	20240627	185100	133630849	1516	1516	1516	1516	0
56	20240627	185000	133630849	1516	1516	1516	1516	0
57	20240627	184900	133630849	1516	1516	1516	1516	0
58	20240627	184800	133630849	1516	1516	1516	1516	0
59	20240627	184700	133630849	1516	1516	1516	1516	0
60	20240627	184600	133630849	1516	1516	1516	1516	0
61	20240627	184500	133630849	1516	1516	1516	1516	0
62	20240627	184400	133630849	1516	1516	1516	1516	57
63	20240627	184300	133630849	1516	1516	1516	1516	0
64	20240627	184200	133630849	1516	1516	1516	1516	0
65	20240627	184100	133630849	1516	1516	1516	1516	0
66	20240627	184000	133630849	1516	1516	1516	1516	0
67	20240627	183900	133630849	1516	1516	1516	1516	0
68	20240627	183800	133630849	1516	1516	1516	1516	0
69	20240627	183700	133630849	1516	1516	1516	1516	0
70	20240627	183600	133630849	1516	1516	1516	1516	0
71	20240627	183500	133630849	1516	1516	1516	1516	0
72	20240627	183400	133630849	1516	1516	1516	1516	0
73	20240627	183300	133630849	1516	1516	1516	1516	0
74	20240627	183200	133630849	1516	1516	1516	1516	0
75	20240627	183100	133630849	1516	1516	1516	1516	0
76	20240627	183000	133630849	1516	1516	1516	1516	0
77	20240627	182900	133630849	1516	1516	1516	1516	0
78	20240627	182800	133630849	1516	1516	1516	1516	0
79	20240627	182700	133630849	1516	1516	1516	1516	0
80	20240627	182600	133630849	1516	1516	1516	1516	0
81	20240627	182500	133630849	1516	1516	1516	1516	0
82	20240627	182400	133630849	1516	1516	1516	1516	0
83	20240627	182300	133630849	1516	1516	1516	1516	0
84	20240627	182200	133630849	1516	1516	1516	1516	0
85	20240627	182100	133630849	1516	1516	1516	1516	0
86	20240627	182000	133630849	1516	1516	1516	1516	0
87	20240627	181900	133630849	1516	1516	1516	1516	0
88	20240627	181800	133630849	1516	1516	1516	1516	0
89	20240627	181700	133630849	1516	1516	1516	1516	0
90	20240627	181600	133630849	1516	1516	1516	1516	0
91	20240627	181500	133630849	1516	1516	1516	1516	0
92	20240627	181400	133630849	1516	1516	1516	1516	57
93	20240627	181300	133630849	1516	1516	1516	1516	0
94	20240627	181200	133630849	1516	1516	1516	1516	0
95	20240627	181100	133630849	1516	1516	1516	1516	0
96	20240627	181000	133630849	1516	1516	1516	1516	0
97	20240627	180900	133630849	1516	1516	1516	1516	0
98	20240627	180800	133630849	1516	1516	1516	1516	0
99	20240627	180700	133630849	1516	1516	1516	1516	0
100	20240627	180600	133630849	1516	1516	1516	1516	0
101	20240627	180500	133630849	1516	1516	1516	1516	0
102	20240627	180400	133630849	1516	1516	1516	1516	0
103	20240627	180300	133630849	1516	1516	1516	1516	0
104	20240627	180200	133630849	1516	1516	1516	1516	0
105	20240627	180100	133630849	1516	1516	1516	1516	0
106	20240627	180000	133630849	1516	1516	1516	1516	0
107	20240627	175900	133630849	1516	1516	1516	1516	0
108	20240627	175800	133630849	1516	1516	1516	1516	0
109	20240627	175700	133630849	1516	1516	1516	1516	0
110	20240627	175600	133630849	1516	1516	1516	1516	0
111	20240627	175500	133630849	1516	1516	1516	1516	0
112	20240627	175400	133630849	1516	1516	1516	1516	0
113	20240627	175300	133630849	1516	1516	1516	1516	0
114	20240627	175200	133630849	1516	1516	1516	1516	0
115	20240627	175100	133630849	1516	1516	1516	1516	0
116	20240627	175000	133630849	1516	1516	1516	1516	0
117	20240627	174900	133630849	1516	1516	1516	1516	0
118	20240627	174800	133630849	1516	1516	1516	1516	0
119	20240627	174700	133630849	1516	1516	1516	1516	0
120	20240627	174600	133630849	1516	1516	1516	1516	0
121	20240627	174500	133630849	1516	1516	1516	1516	0
122	20240627	174400	133630849	1516	1516	1516	1516	57
123	20240627	174300	133630849	1516	1516	1516	1516	0
124	20240627	174200	133630849	1516	1516	1516	1516	0
125	20240627	174100	133630849	1516	1516	1516	1516	0
126	20240627	174000	133630849	1516	1516	1516	1516	0
127	20240627	173900	133630849	1516	1516	1516	1516	0
128	20240627	173800	133630849	1516	1516	1516	1516	0
129	20240627	173700	133630849	1516	1516	1516	1516	0
130	20240627	173600	133630849	1516	1516	1516	1516	0
131	20240627	173500	133630849	1516	1516	1516	1516	0
132	20240627	173400	133630849	1516	1516	1516	1516	0
133	20240627	173300	133630849	1516	1516	1516	1516	0
134	20240627	173200	133630849	1516	1516	1516	1516	0
135	20240627	173100	133630849	1516	1516	1516	1516	0
136	20240627	173000	133630849	1516	1516	1516	1516	0
137	20240627	172900	133630849	1516	1516	1516	1516	0
138	20240627	172800	133630849	1516	1516	1516	1516	0
139	20240627	172700	133630849	1516	1516	1516	1516	0
140	20240627	172600	133630849	1516	1516	1516	1516	0
141	20240627	172500	133630849	1516	1516	1516	1516	0
142	20240627	172400	133630849	1516	1516	1516	1516	0
143	20240627	172300	133630849	1516	1516	1516	1516	0
144	20240627	172200	133630849	1516	1516	1516	1516	0
145	20240627	172100	133630849	1516	1516	1516	1516	0
146	20240627	172000	133630849	1516	1516	1516	1516	0
147	20240627	171900	133630849	1516	1516	1516	1516	0
148	20240627	171800	133630849	1516	1516	1516	1516	0
149	20240627	171700	133630849	1516	1516	1516	1516	0
150	20240627	171600	133630849	1516	1516	1516	1516	0
151	20240627	171500	133630849	1516	1516	1516	1516	0
152	20240627	171400	133630849	1516	1516	1516	1516	57
153	20240627	171300	133630849	1516	1516	1516	1516	0
154	20240627	171200	133630849	1516	1516	1516	1516	0
155	20240627	171100	133630849	1516	1516	1516	1516	0
156	20240627	171000	133630849	1516	1516	1516	1516	0
157	20240627	170900	133630849	1516	1516	1516	1516	0
158	20240627	170800	133630849	1516	1516	1516	1516	0
159	20240627	170700	133630849	1516	1516	1516	1516	0
160	20240627	170600	133630849	1516	1516	1516	1516	0
161	20240627	170500	133630849	1516	1516	1516	1516	0
162	20240627	170400	133630849	1516	1516	1516	1516	0
163	20240627	170300	133630849	1516	1516	1516	1516	0
164	20240627	170200	133630849	1516	1516	1516	1516	0
165	20240627	170100	133630849	1516	1516	1516	1516	0
166	20240627	170000	133630849	1516	1516	1516	1516	0
167	20240627	165900	133630849	1516	1516	1516	1516	0
168	20240627	165800	133630849	1516	1516	1516	1516	0
169	20240627	165700	133630849	1516	1516	1516	1516	0
170	20240627	165600	133630849	1516	1516	1516	1516	0
171	20240627	165500	133630849	1516	1516	1516	1516	0
172	20240627	165400	133630849	1516	1516	1516	1516	0
173	20240627	165300	133630849	1516	1516	1516	1516	0
174	20240627	165200	133630849	1516	1516	1516	1516	0
175	20240627	165100	133630849	1516	1516	1516	1516	0
176	20240627	165000	133630849	1516	1516	1516	1516	0
177	20240627	164900	133630849	1516	1516	1516	1516	0
178	20240627	164800	133630849	1516	1516	1516	1516	0
179	20240627	164700	133630849	1516	1516	1516	1516	0
180	20240627	164600	133630849	1516	1516	1516	1516	0
181	20240627	164500	133630849	1516	1516	1516	1516	0
182	20240627	164400	133630849	1516	1516	1516	1516	57
183	20240627	164300	133630849	1516	1516	1516	1516	0
184	20240627	164200	133630849	1516	1516	1516	1516	0
185	20240627	164100	133630849	1516	1516	1516	1516	0
186	20240627	164000	133630849	1516	1516	1516	1516	0
187	20240627	163900	133630849	1516	1516	1516	1516	0
188	20240627	163800	133630849	1516	1516	1516	1516	0
189	20240627	163700	133630849	1516	1516	1516	1516	0
190	20240627	163600	133630849	1516	1516	1516	1516	0
191	20240627	163500	133630849	1516	1516	1516	1516	0
192	20240627	163400	133630849	1516	1516	1516	1516	0
193	20240627	163300	133630849	1516	1516	1516	1516	0
194	20240627	163200	133630849	1516	1516	1516	1516	0
195	20240627	163100	133630849	1516	1516	1516	1516	0
196	20240627	163000	133630849	1516	1516	1516	1516	0
197	20240627	162900	133630849	1516	1516	1516	1516	0
198	20240627	162800	133630849	1516	1516	1516	1516	0
199	20240627	162700	133630849	1516	1516	1516	1516	0
200	20240627	162600	133630849	1516	1516	1516	1516	0
201	20240627	162500	133630849	1516	1516	1516	1516	0
202	20240627	162400	133630849	1516	1516	1516	1516	0
203	20240627	162300	133630849	1516	1516	1516	1516	0
204	20240627	162200	133630849	1516	1516	1516	1516	0
205	20240627	162100	133630849	1516	1516	1516	1516	0
206	20240627	162000	133630849	1516	1516	1516	1516	0
207	20240627	161900	133630849	1516	1516	1516	1516	0
208	20240627	161800	133630849	1516	1516	1516	1516	0
209	20240627	161700	133630849	1516	1516	1516	1516	0
210	20240627	161600	133630849	1516	1516	1516	1516	0
211	20240627	161500	133630849	1516	1516	1516	1516	0
212	20240627	161400	133630849	1516	1516	1516	1516	57
213	20240627	161300	133630849	1516	1516	1516	1516	0
214	20240627	161200	133630849	1516	1516	1516	1516	0
215	20240627	161100	133630849	1516	1516	1516	1516	0
216	20240627	161000	133630849	1516	1516	1516	1516	0
217	20240627	160900	133630849	1516	1516	1516	1516	0
218	20240627	160800	133630849	1516	1516	1516	1516	0
219	20240627	160700	133630849	1516	1516	1516	1516	0
220	20240627	160600	133630849	1516	1516	1516	1516	0
221	20240627	160500	133630849	1516	1516	1516	1516	0
222	20240627	160400	133630849	1516	1516	1516	1516	0
223	20240627	160300	133630849	1516	1516	1516	1516	0
224	20240627	160200	133630849	1516	1516	1516	1516	0
225	20240627	160100	133630849	1516	1516	1516	1516	0
226	20240627	160000	133630849	1516	1516	1516	1516	0
227	20240627	155900	133630849	1516	1516	1516	1516	0
228	20240627	155800	133630849	1516	1516	1516	1516	0
229	20240627	155700	133630849	1516	1516	1516	1516	0
230	20240627	155600	133630849	1516	1516	1516	1516	0
231	20240627	155500	133630849	1516	1516	1516	1516	0
232	20240627	155400	133630849	1516	1516	1516	1516	0
233	20240627	155300	133630849	1516	1516	1516	1516	0
234	20240627	155200	133630849	1516	1516	1516	1516	0
235	20240627	155100	133630849	1516	1516	1516	1516	0
236	20240627	155000	133630849	1516	1516	1516	1516	0
237	20240627	154900	133630849	1516	1516	1516	1516	0
238	20240627	154800	133630849	1516	1516	1516	1516	0
239	20240627	154700	133630849	1516	1516	1516	1516	0
240	20240627	154600	133630849	1516	1516	1516	1516	0
241	20240627	154500	133630849	1516	1516	1516	1516	0
242	20240627	154400	133630849	1516	1516	1516	1516	57
243	20240627	154300	133630849	1516	1516	1516	1516	0
244	20240627	154200	133630849	1516	1516	1516	1516	0
245	20240627	154100	133630849	1516	1516	1516	1516	0
246	20240627	154000	133630849	1516	1516	1516	1516	0
247	20240627	153900	133630849	1516	1516	1516	1516	0
248	20240627	153800	133630849	1516	1516	1516	1516	0
249	20240627	153700	133630849	1516	1516	1516	1516	0
250	20240627	153600	133630849	1516	1516	1516	1516	0
251	20240627	153500	133630849	1516	1516	1516	1516	0
252	20240627	153400	133630849	1516	1516	1516	1516	0
253	20240627	153300	133630849	1516	1516	1516	1516	0
254	20240627	153200	133630849	1516	1516	1516	1516	0
255	20240627	153100	133630849	1516	1516	1516	1516	0
256	20240627	153000	133630849	1516	1516	1516	1516	57
257	20240627	152900	133544437	1516	1516	1516	1516	0
258	20240627	152800	133544437	1516	1516	1516	1516	0
259	20240627	152700	133544437	1516	1516	1516	1516	0
260	20240627	152600	133544437	1516	1516	1516	1516	0
261	20240627	152500	133544437	1516	1516	1516	1516	0
262	20240627	152400	133544437	1516	1516	1516	1516	0
263	20240627	152300	133544437	1516	1516	1516	1516	0
264	20240627	152200	133544437	1516	1516	1516	1516	0
265	20240627	152100	133544437	1516	1516	1516	1516	0
266	20240627	152000	133544437	1516	1516	1516	1516	0
267	20240627	151900	133544437	1516	1516	1516	1516	2
268	20240627	151800	133541405	1516	1516	1516	1516	1
269	20240627	151700	133539889	1516	1516	1516	1516	0
270	20240627	151600	133539889	1516	1515	1516	1511	1024
271	20240627	151500	131988568	1515	1515	1515	1515	0
272	20240627	151400	131988568	1515	1515	1515	1515	0
273	20240627	151300	131988568	1515	1515	1515	1515	1
274	20240627	151200	131987053	1511	1511	1511	1511	23
275	20240627	151100	131952300	1510	1512	1512	1510	1000
276	20240627	151000	130441473	1516	1515	1516	1515	5001
277	20240627	150900	122864957	1515	1515	1515	1515	0
278	20240627	150800	122864957	1515	1515	1515	1515	2715
279	20240627	150700	118751732	1511	1511	1511	1511	0
280	20240627	150600	118751732	1511	1511	1511	1511	1030
281	20240627	150500	117195402	1515	1512	1515	1512	642
282	20240627	150400	116224488	1515	1515	1515	1515	200
283	20240627	150300	115921488	1513	1513	1513	1513	0
284	20240627	150200	115921488	1513	1513	1513	1513	127
285	20240627	150100	115729337	1516	1516	1516	1516	1
286	20240627	150000	115727821	1516	1516	1516	1516	0
287	20240627	145900	115727821	1516	1516	1516	1516	0
288	20240627	145800	115727821	1516	1516	1516	1516	0
289	20240627	145700	115727821	1516	1516	1516	1516	5
290	20240627	145600	115720241	1516	1516	1516	1516	70
291	20240627	145500	115614121	1516	1516	1516	1516	2
292	20240627	145400	115611089	1513	1513	1513	1513	23
293	20240627	145300	115576290	1513	1513	1513	1513	40
294	20240627	145200	115515770	1513	1513	1513	1513	1
295	20240627	145100	115514257	1513	1513	1513	1513	1
296	20240627	145000	115512744	1513	1513	1513	1513	100
297	20240627	144900	115361444	1513	1513	1513	1513	228
298	20240627	144800	115016480	1513	1513	1513	1513	10
299	20240627	144700	115001350	1512	1512	1512	1512	150
300	20240627	144600	114774550	1512	1512	1512	1512	100
301	20240627	144500	114623350	1513	1513	1513	1513	0
302	20240627	144400	114623350	1513	1513	1513	1513	0
303	20240627	144300	114623350	1513	1513	1513	1513	0
304	20240627	144200	114623350	1513	1511	1513	1511	406
305	20240627	144100	114009872	1511	1511	1511	1511	999
306	20240627	144000	112500383	1511	1511	1511	1511	200
307	20240627	143900	112198183	1512	1512	1512	1512	0
308	20240627	143800	112198183	1512	1512	1512	1512	2
309	20240627	143700	112195159	1511	1511	1511	1511	0
310	20240627	143600	112195159	1511	1511	1511	1511	0
311	20240627	143500	112195159	1511	1511	1511	1511	355
312	20240627	143400	111658754	1510	1510	1510	1510	0
313	20240627	143300	111658754	1510	1510	1510	1510	424
314	20240627	143200	111018514	1510	1510	1510	1510	776
315	20240627	143100	109846754	1511	1513	1513	1511	12
316	20240627	143000	109828620	1510	1510	1510	1510	0
317	20240627	142900	109828620	1510	1510	1510	1510	0
318	20240627	142800	109828620	1510	1510	1510	1510	0
319	20240627	142700	109828620	1510	1510	1510	1510	0
320	20240627	142600	109828620	1510	1510	1510	1510	0
321	20240627	142500	109828620	1510	1510	1510	1510	0
322	20240627	142400	109828620	1510	1510	1510	1510	79
323	20240627	142300	109709330	1510	1510	1510	1510	0
324	20240627	142200	109709330	1510	1510	1510	1510	0
325	20240627	142100	109709330	1510	1510	1510	1510	0
326	20240627	142000	109709330	1510	1510	1510	1510	0
327	20240627	141900	109709330	1510	1510	1510	1510	5345
328	20240627	141800	101638380	1511	1512	1512	1511	2249
329	20240627	141700	98239811	1512	1512	1512	1512	1908
330	20240627	141600	95354915	1513	1513	1513	1513	0
331	20240627	141500	95354915	1513	1513	1513	1513	0
332	20240627	141400	95354915	1513	1513	1513	1513	0
333	20240627	141300	95354915	1513	1513	1513	1513	235
334	20240627	141200	94999360	1514	1514	1514	1514	0
335	20240627	141100	94999360	1514	1514	1514	1514	11
336	20240627	141000	94982706	1516	1516	1516	1516	1
337	20240627	140900	94981190	1517	1517	1517	1517	0
338	20240627	140800	94981190	1517	1517	1517	1517	0
339	20240627	140700	94981190	1517	1516	1517	1516	10
340	20240627	140600	94966029	1513	1514	1514	1513	300
341	20240627	140500	94512107	1513	1513	1513	1513	0
342	20240627	140400	94512107	1513	1513	1513	1513	0
343	20240627	140300	94512107	1513	1513	1513	1513	0
344	20240627	140200	94512107	1513	1514	1514	1513	200
345	20240627	140100	94209455	1514	1514	1514	1514	0
346	20240627	140000	94209455	1514	1514	1514	1514	0
347	20240627	135900	94209455	1514	1514	1514	1514	0
348	20240627	135800	94209455	1514	1514	1514	1514	0
349	20240627	135700	94209455	1514	1514	1514	1514	0
350	20240627	135600	94209455	1514	1514	1514	1514	0
351	20240627	135500	94209455	1514	1515	1515	1514	173
352	20240627	135400	93947500	1517	1517	1517	1517	1
353	20240627	135300	93945983	1517	1517	1517	1517	0
354	20240627	135200	93945983	1517	1517	1517	1517	0
355	20240627	135100	93945983	1517	1517	1517	1517	0
356	20240627	135000	93945983	1517	1517	1517	1517	0
357	20240627	134900	93945983	1517	1517	1517	1517	0
358	20240627	134800	93945983	1517	1517	1517	1517	1
359	20240627	134700	93944466	1517	1517	1517	1517	2
360	20240627	134600	93941432	1517	1517	1517	1517	0
361	20240627	134500	93941432	1517	1517	1517	1517	0
362	20240627	134400	93941432	1517	1517	1517	1517	0
363	20240627	134300	93941432	1517	1517	1517	1517	1
364	20240627	134200	93939915	1517	1517	1517	1517	1
365	20240627	134100	93938398	1517	1517	1517	1517	0
366	20240627	134000	93938398	1517	1517	1517	1517	0
367	20240627	133900	93938398	1517	1517	1517	1517	0
368	20240627	133800	93938398	1517	1517	1517	1517	0
369	20240627	133700	93938398	1517	1517	1517	1517	0
370	20240627	133600	93938398	1517	1517	1517	1517	1
371	20240627	133500	93936881	1517	1517	1517	1517	0
372	20240627	133400	93936881	1517	1517	1517	1517	19
373	20240627	133300	93908058	1517	1517	1517	1517	0
374	20240627	133200	93908058	1517	1517	1517	1517	81
375	20240627	133100	93785181	1517	1517	1517	1517	0
376	20240627	133000	93785181	1517	1517	1517	1517	1
377	20240627	132900	93783664	1517	1517	1517	1517	97
378	20240627	132800	93636515	1518	1518	1518	1518	0
379	20240627	132700	93636515	1518	1518	1518	1518	0
380	20240627	132600	93636515	1518	1518	1518	1518	0
381	20240627	132500	93636515	1518	1518	1518	1518	117
382	20240627	132400	93458909	1518	1518	1518	1518	15
383	20240627	132300	93436139	1517	1517	1517	1517	1
384	20240627	132200	93434622	1517	1517	1517	1517	13
385	20240627	132100	93414901	1517	1517	1517	1517	0
386	20240627	132000	93414901	1517	1517	1517	1517	0
387	20240627	131900	93414901	1517	1517	1517	1517	0
388	20240627	131800	93414901	1517	1517	1517	1517	101
389	20240627	131700	93261684	1517	1515	1517	1515	224
390	20240627	131600	92922076	1513	1513	1513	1513	0
391	20240627	131500	92922076	1513	1513	1513	1513	120
392	20240627	131400	92740516	1512	1513	1513	1512	2080
393	20240627	131300	89595476	1513	1513	1513	1513	0
394	20240627	131200	89595476	1513	1513	1513	1513	0
395	20240627	131100	89595476	1513	1513	1513	1513	0
396	20240627	131000	89595476	1513	1513	1513	1512	1029
397	20240627	130900	88038919	1513	1513	1513	1513	55
398	20240627	130800	87955704	1513	1513	1513	1513	61
399	20240627	130700	87863411	1513	1513	1513	1513	0
400	20240627	130600	87863411	1513	1513	1513	1513	0
401	20240627	130500	87863411	1513	1513	1513	1513	1
402	20240627	130400	87861898	1518	1518	1518	1518	0
403	20240627	130300	87861898	1518	1518	1518	1518	0
404	20240627	130200	87861898	1518	1518	1518	1518	0
405	20240627	130100	87861898	1518	1518	1518	1518	0
406	20240627	130000	87861898	1518	1518	1518	1518	0
407	20240627	125900	87861898	1518	1518	1518	1518	0
408	20240627	125800	87861898	1518	1518	1518	1518	0
409	20240627	125700	87861898	1518	1518	1518	1518	0
410	20240627	125600	87861898	1518	1518	1518	1518	100
411	20240627	125500	87710098	1518	1518	1518	1518	0
412	20240627	125400	87710098	1518	1518	1518	1518	0
413	20240627	125300	87710098	1518	1518	1518	1512	3366
414	20240627	125200	82612050	1518	1518	1518	1518	0
415	20240627	125100	82612050	1518	1518	1518	1518	0
416	20240627	125000	82612050	1518	1518	1518	1518	0
417	20240627	124900	82612050	1518	1517	1518	1515	3630
418	20240627	124800	77105671	1517	1516	1517	1515	412
419	20240627	124700	76481122	1517	1517	1517	1517	4
420	20240627	124600	76475054	1517	1517	1517	1517	0
421	20240627	124500	76475054	1517	1517	1517	1517	0
422	20240627	124400	76475054	1517	1517	1517	1517	0
423	20240627	124300	76475054	1517	1517	1517	1517	0
424	20240627	124200	76475054	1517	1516	1517	1512	16492
425	20240627	124100	51521993	1518	1518	1518	1518	0
426	20240627	124000	51521993	1518	1518	1518	1518	1
427	20240627	123900	51520475	1517	1519	1519	1517	2652
428	20240627	123800	47495901	1518	1520	1520	1518	1785
429	20240627	123700	44784443	1520	1520	1520	1520	530
430	20240627	123600	43978843	1520	1522	1522	1520	5000
431	20240627	123500	36375770	1522	1522	1522	1522	0
432	20240627	123400	36375770	1522	1522	1522	1522	0
433	20240627	123300	36375770	1522	1522	1522	1522	40
434	20240627	123200	36314890	1522	1522	1522	1522	0
435	20240627	123100	36314890	1522	1522	1522	1522	0
436	20240627	123000	36314890	1522	1522	1522	1522	0
437	20240627	122900	36314890	1522	1522	1522	1522	0
438	20240627	122800	36314890	1522	1522	1522	1522	0
439	20240627	122700	36314890	1522	1522	1522	1522	0
440	20240627	122600	36314890	1522	1522	1522	1522	2135
441	20240627	122500	33065420	1524	1524	1524	1524	0
442	20240627	122400	33065420	1524	1524	1524	1524	0
443	20240627	122300	33065420	1524	1524	1524	1524	0
444	20240627	122200	33065420	1524	1524	1524	1524	0
445	20240627	122100	33065420	1524	1524	1524	1524	0
446	20240627	122000	33065420	1524	1524	1524	1524	1
447	20240627	121900	33063896	1521	1521	1521	1521	0
448	20240627	121800	33063896	1521	1522	1522	1521	2544
449	20240627	121700	29192732	1522	1522	1522	1522	0
450	20240627	121600	29192732	1522	1522	1522	1522	0
451	20240627	121500	29192732	1522	1524	1524	1522	90
452	20240627	121400	29055672	1524	1523	1524	1523	588
453	20240627	121300	28160138	1524	1524	1524	1524	165
454	20240627	121200	27908678	1524	1524	1524	1524	100
455	20240627	121100	27756278	1524	1524	1524	1524	100
456	20240627	121000	27603878	1524	1524	1524	1524	100
457	20240627	120900	27451478	1523	1523	1523	1523	0
458	20240627	120800	27451478	1523	1523	1523	1523	0
459	20240627	120700	27451478	1523	1523	1523	1523	0
460	20240627	120600	27451478	1523	1523	1523	1523	0
461	20240627	120500	27451478	1523	1523	1523	1523	0
462	20240627	120400	27451478	1523	1523	1523	1523	0
463	20240627	120300	27451478	1523	1523	1523	1523	0
464	20240627	120200	27451478	1523	1523	1523	1523	0
465	20240627	120100	27451478	1523	1523	1523	1523	0
466	20240627	120000	27451478	1523	1523	1523	1523	0
467	20240627	115900	27451478	1523	1523	1523	1523	0
468	20240627	115800	27451478	1523	1523	1523	1523	0
469	20240627	115700	27451478	1523	1523	1523	1523	190
470	20240627	115600	27162108	1524	1524	1524	1524	0
471	20240627	115500	27162108	1524	1524	1524	1524	0
472	20240627	115400	27162108	1524	1524	1524	1524	0
473	20240627	115300	27162108	1524	1524	1524	1524	0
474	20240627	115200	27162108	1524	1524	1524	1524	0
475	20240627	115100	27162108	1524	1524	1524	1524	1
476	20240627	115000	27160584	1524	1524	1524	1524	0
477	20240627	114900	27160584	1524	1524	1524	1524	0
478	20240627	114800	27160584	1524	1524	1524	1524	0
479	20240627	114700	27160584	1524	1524	1524	1524	0
480	20240627	114600	27160584	1524	1524	1524	1524	0
481	20240627	114500	27160584	1524	1524	1524	1524	4
482	20240627	114400	27154488	1524	1524	1524	1524	6
483	20240627	114300	27145344	1525	1525	1525	1525	10
484	20240627	114200	27130094	1525	1525	1525	1525	0
485	20240627	114100	27130094	1525	1525	1525	1525	0
486	20240627	114000	27130094	1525	1525	1525	1525	1
487	20240627	113900	27128569	1521	1521	1521	1521	0
488	20240627	113800	27128569	1521	1521	1521	1521	0
489	20240627	113700	27128569	1521	1521	1521	1521	0
490	20240627	113600	27128569	1521	1521	1521	1521	0
491	20240627	113500	27128569	1521	1521	1521	1521	0
492	20240627	113400	27128569	1521	1521	1521	1521	0
493	20240627	113300	27128569	1521	1521	1521	1521	0
494	20240627	113200	27128569	1521	1521	1521	1521	0
495	20240627	113100	27128569	1521	1521	1521	1521	0
496	20240627	113000	27128569	1521	1521	1521	1521	0
497	20240627	112900	27128569	1521	1521	1521	1521	0
498	20240627	112800	27128569	1521	1522	1522	1521	784
499	20240627	112700	25935805	1528	1528	1528	1528	0
500	20240627	112600	25935805	1528	1528	1528	1528	0
501	20240627	112500	25935805	1528	1528	1528	1528	0
502	20240627	112400	25935805	1528	1528	1528	1528	0
503	20240627	112300	25935805	1528	1528	1528	1528	0
504	20240627	112200	25935805	1528	1528	1528	1528	0
505	20240627	112100	25935805	1528	1528	1528	1528	3
506	20240627	112000	25931221	1521	1521	1521	1521	14
507	20240627	111900	25909927	1524	1524	1524	1524	0
508	20240627	111800	25909927	1524	1524	1524	1524	6
509	20240627	111700	25900783	1524	1524	1524	1524	147
510	20240627	111600	25676755	1524	1524	1524	1524	1
511	20240627	111500	25675231	1524	1524	1524	1524	1
512	20240627	111400	25673707	1528	1528	1528	1528	0
513	20240627	111300	25673707	1528	1528	1528	1528	0
514	20240627	111200	25673707	1528	1528	1528	1528	0
515	20240627	111100	25673707	1528	1528	1528	1528	0
516	20240627	111000	25673707	1528	1528	1528	1528	1
517	20240627	110900	25672179	1528	1528	1528	1528	0
518	20240627	110800	25672179	1528	1528	1528	1528	0
519	20240627	110700	25672179	1528	1528	1528	1528	50
520	20240627	110600	25595779	1528	1528	1528	1528	0
521	20240627	110500	25595779	1528	1528	1528	1528	0
522	20240627	110400	25595779	1528	1528	1528	1528	0
523	20240627	110300	25595779	1528	1528	1528	1528	0
524	20240627	110200	25595779	1528	1528	1528	1528	0
525	20240627	110100	25595779	1528	1528	1528	1528	0
526	20240627	110000	25595779	1528	1528	1528	1528	0
527	20240627	105900	25595779	1528	1528	1528	1528	0
528	20240627	105800	25595779	1528	1528	1528	1528	0
529	20240627	105700	25595779	1528	1528	1528	1528	0
530	20240627	105600	25595779	1528	1528	1528	1528	0
531	20240627	105500	25595779	1528	1528	1528	1528	0
532	20240627	105400	25595779	1528	1528	1528	1528	50
533	20240627	105300	25519379	1528	1524	1528	1524	5
534	20240627	105200	25511749	1529	1522	1529	1522	10
535	20240627	105100	25496487	1529	1522	1529	1522	10
536	20240627	105000	25481225	1524	1522	1529	1522	13
537	20240627	104900	25461394	1529	1529	1529	1529	0
538	20240627	104800	25461394	1529	1522	1529	1522	11
539	20240627	104700	25444603	1530	1521	1530	1521	222
540	20240627	104600	25105146	1521	1521	1521	1521	4
541	20240627	104500	25099062	1521	1521	1521	1521	1
542	20240627	104400	25097541	1522	1529	1529	1522	19
543	20240627	104300	25068518	1529	1529	1529	1529	3
544	20240627	104200	25063931	1527	1527	1527	1527	0
545	20240627	104100	25063931	1527	1527	1527	1527	0
546	20240627	104000	25063931	1527	1527	1527	1527	0
547	20240627	103900	25063931	1527	1527	1527	1527	10
548	20240627	103800	25048661	1528	1528	1528	1528	0
549	20240627	103700	25048661	1528	1528	1528	1528	10
550	20240627	103600	25033381	1529	1521	1529	1521	2
551	20240627	103500	25030331	1529	1529	1529	1529	0
552	20240627	103400	25030331	1529	1529	1529	1529	0
553	20240627	103300	25030331	1529	1529	1529	1529	0
554	20240627	103200	25030331	1529	1521	1529	1521	445
555	20240627	103100	24353478	1519	1519	1519	1519	0
556	20240627	103000	24353478	1519	1519	1519	1519	0
557	20240627	102900	24353478	1519	1526	1526	1519	1501
558	20240627	102800	22069884	1525	1526	1526	1525	721
559	20240627	102700	20970085	1527	1527	1527	1527	0
560	20240627	102600	20970085	1527	1527	1527	1527	20
561	20240627	102500	20939545	1527	1527	1527	1527	0
562	20240627	102400	20939545	1527	1527	1527	1527	0
563	20240627	102300	20939545	1527	1527	1527	1527	1150
564	20240627	102200	19183495	1532	1532	1532	1532	1
565	20240627	102100	19181963	1527	1528	1528	1527	1000
566	20240627	102000	17654716	1532	1532	1532	1532	1
567	20240627	101900	17653184	1532	1532	1532	1532	0
568	20240627	101800	17653184	1532	1532	1532	1532	0
569	20240627	101700	17653184	1532	1532	1532	1532	0
570	20240627	101600	17653184	1532	1532	1532	1532	0
571	20240627	101500	17653184	1532	1532	1532	1532	30
572	20240627	101400	17607224	1532	1532	1532	1532	0
573	20240627	101300	17607224	1532	1532	1532	1532	8
574	20240627	101200	17594968	1532	1532	1532	1532	0
575	20240627	101100	17594968	1532	1532	1532	1532	7
576	20240627	101000	17584244	1532	1532	1532	1532	1
577	20240627	100900	17582712	1527	1527	1527	1527	1
578	20240627	100800	17581185	1532	1532	1532	1532	0
579	20240627	100700	17581185	1532	1532	1532	1532	0
580	20240627	100600	17581185	1532	1532	1532	1532	0
581	20240627	100500	17581185	1532	1532	1532	1532	0
582	20240627	100400	17581185	1532	1532	1532	1532	100
583	20240627	100300	17427985	1532	1532	1532	1532	0
584	20240627	100200	17427985	1532	1532	1532	1532	0
585	20240627	100100	17427985	1532	1532	1532	1532	1
586	20240627	100000	17426453	1530	1530	1530	1530	0
587	20240627	095900	17426453	1530	1530	1530	1530	50
588	20240627	095800	17349953	1532	1532	1532	1532	0
589	20240627	095700	17349953	1532	1532	1532	1532	0
590	20240627	095600	17349953	1532	1532	1532	1532	0
591	20240627	095500	17349953	1532	1532	1532	1532	0
592	20240627	095400	17349953	1532	1532	1532	1532	0
593	20240627	095300	17349953	1532	1532	1532	1532	0
594	20240627	095200	17349953	1532	1532	1532	1532	0
595	20240627	095100	17349953	1532	1532	1532	1532	0
596	20240627	095000	17349953	1532	1532	1532	1532	0
597	20240627	094900	17349953	1532	1532	1532	1532	0
598	20240627	094800	17349953	1532	1532	1532	1532	1
599	20240627	094700	17348421	1528	1528	1528	1528	0
600	20240627	094600	17348421	1528	1528	1528	1528	275
601	20240627	094500	16928221	1528	1528	1528	1528	0
602	20240627	094400	16928221	1528	1528	1528	1528	0
603	20240627	094300	16928221	1528	1528	1528	1528	0
604	20240627	094200	16928221	1528	1529	1529	1528	64
605	20240627	094100	16830419	1529	1529	1529	1529	0
606	20240627	094000	16830419	1529	1529	1529	1529	54
607	20240627	093900	16747853	1532	1532	1532	1532	0
608	20240627	093800	16747853	1532	1532	1532	1532	20
609	20240627	093700	16717213	1532	1532	1532	1532	65
610	20240627	093600	16617633	1530	1530	1530	1530	250
611	20240627	093500	16235133	1530	1531	1531	1530	1297
612	20240627	093400	14250720	1531	1533	1533	1531	1228
613	20240627	093300	12370590	1532	1532	1532	1532	0
614	20240627	093200	12370590	1532	1532	1532	1532	0
615	20240627	093100	12370590	1532	1532	1532	1532	0
616	20240627	093000	12370590	1532	1532	1532	1532	2
617	20240627	092900	12367526	1538	1538	1538	1538	0
618	20240627	092800	12367526	1538	1538	1538	1538	0
619	20240627	092700	12367526	1538	1538	1538	1538	2
620	20240627	092600	12364450	1538	1538	1538	1538	1
621	20240627	092500	12362912	1531	1531	1531	1531	1500
622	20240627	092400	10066412	1538	1538	1538	1538	0
623	20240627	092300	10066412	1538	1538	1538	1538	0
624	20240627	092200	10066412	1538	1538	1538	1538	0
625	20240627	092100	10066412	1538	1538	1538	1538	0
626	20240627	092000	10066412	1538	1538	1538	1538	0
627	20240627	091900	10066412	1538	1538	1538	1538	1
628	20240627	091800	10064874	1530	1530	1530	1530	380
629	20240627	091700	9483474	1540	1537	1540	1537	12
630	20240627	091600	9465024	1533	1535	1536	1533	899
631	20240627	091500	8085367	1532	1533	1533	1532	3
632	20240627	091400	8080770	1535	1536	1536	1535	23
633	20240627	091300	8045464	1542	1540	1542	1538	977
634	20240627	091200	6541986	1544	1544	1544	1544	0
635	20240627	091100	6541986	1544	1544	1544	1544	0
636	20240627	091000	6541986	1544	1544	1544	1544	0
637	20240627	090900	6541986	1544	1544	1544	1544	1
638	20240627	090800	6540442	1541	1541	1541	1541	220
639	20240627	090700	6201422	1550	1550	1550	1550	0
640	20240627	090600	6201422	1550	1550	1550	1550	0
641	20240627	090500	6201422	1550	1550	1550	1550	1
642	20240627	090400	6199872	1550	1544	1551	1544	938
643	20240627	090300	4746020	1544	1544	1544	1544	0
644	20240627	090200	4746020	1544	1544	1544	1544	1
645	20240627	090100	4744476	1541	1541	1541	1541	4
646	20240627	090000	4738312	1544	1549	1549	1544	3066