KissMeData/148780/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202800	166091444	1347	1347	1347	1347	12163
3	20240627	202700	166091444	1347	1347	1347	1347	0
4	20240627	202600	166091444	1347	1347	1347	1347	0
5	20240627	202500	166091444	1347	1347	1347	1347	0
6	20240627	202400	166091444	1347	1347	1347	1347	0
7	20240627	202300	166091444	1347	1347	1347	1347	0
8	20240627	202200	166091444	1347	1347	1347	1347	0
9	20240627	202100	166091444	1347	1347	1347	1347	0
10	20240627	202000	166091444	1347	1347	1347	1347	0
11	20240627	201900	166091444	1347	1347	1347	1347	0
12	20240627	201800	166091444	1347	1347	1347	1347	0
13	20240627	201700	166091444	1347	1347	1347	1347	0
14	20240627	201600	166091444	1347	1347	1347	1347	0
15	20240627	201500	166091444	1347	1347	1347	1347	0
16	20240627	201400	166091444	1347	1347	1347	1347	0
17	20240627	201300	166091444	1347	1347	1347	1347	0
18	20240627	201200	166091444	1347	1347	1347	1347	0
19	20240627	201100	166091444	1347	1347	1347	1347	0
20	20240627	201000	166091444	1347	1347	1347	1347	0
21	20240627	200900	166091444	1347	1347	1347	1347	0
22	20240627	200800	166091444	1347	1347	1347	1347	0
23	20240627	200700	166091444	1347	1347	1347	1347	0
24	20240627	200600	166091444	1347	1347	1347	1347	0
25	20240627	200500	166091444	1347	1347	1347	1347	0
26	20240627	200400	166091444	1347	1347	1347	1347	0
27	20240627	200300	166091444	1347	1347	1347	1347	0
28	20240627	200200	166091444	1347	1347	1347	1347	0
29	20240627	200100	166091444	1347	1347	1347	1347	0
30	20240627	200000	166091444	1347	1347	1347	1347	0
31	20240627	195900	166091444	1347	1347	1347	1347	0
32	20240627	195800	166091444	1347	1347	1347	1347	12163
33	20240627	195700	166091444	1347	1347	1347	1347	0
34	20240627	195600	166091444	1347	1347	1347	1347	0
35	20240627	195500	166091444	1347	1347	1347	1347	0
36	20240627	195400	166091444	1347	1347	1347	1347	0
37	20240627	195300	166091444	1347	1347	1347	1347	0
38	20240627	195200	166091444	1347	1347	1347	1347	0
39	20240627	195100	166091444	1347	1347	1347	1347	0
40	20240627	195000	166091444	1347	1347	1347	1347	0
41	20240627	194900	166091444	1347	1347	1347	1347	0
42	20240627	194800	166091444	1347	1347	1347	1347	0
43	20240627	194700	166091444	1347	1347	1347	1347	0
44	20240627	194600	166091444	1347	1347	1347	1347	0
45	20240627	194500	166091444	1347	1347	1347	1347	0
46	20240627	194400	166091444	1347	1347	1347	1347	0
47	20240627	194300	166091444	1347	1347	1347	1347	0
48	20240627	194200	166091444	1347	1347	1347	1347	0
49	20240627	194100	166091444	1347	1347	1347	1347	0
50	20240627	194000	166091444	1347	1347	1347	1347	0
51	20240627	193900	166091444	1347	1347	1347	1347	0
52	20240627	193800	166091444	1347	1347	1347	1347	0
53	20240627	193700	166091444	1347	1347	1347	1347	0
54	20240627	193600	166091444	1347	1347	1347	1347	0
55	20240627	193500	166091444	1347	1347	1347	1347	0
56	20240627	193400	166091444	1347	1347	1347	1347	0
57	20240627	193300	166091444	1347	1347	1347	1347	0
58	20240627	193200	166091444	1347	1347	1347	1347	0
59	20240627	193100	166091444	1347	1347	1347	1347	0
60	20240627	193000	166091444	1347	1347	1347	1347	0
61	20240627	192900	166091444	1347	1347	1347	1347	0
62	20240627	192800	166091444	1347	1347	1347	1347	12163
63	20240627	192700	166091444	1347	1347	1347	1347	0
64	20240627	192600	166091444	1347	1347	1347	1347	0
65	20240627	192500	166091444	1347	1347	1347	1347	0
66	20240627	192400	166091444	1347	1347	1347	1347	0
67	20240627	192300	166091444	1347	1347	1347	1347	0
68	20240627	192200	166091444	1347	1347	1347	1347	0
69	20240627	192100	166091444	1347	1347	1347	1347	0
70	20240627	192000	166091444	1347	1347	1347	1347	0
71	20240627	191900	166091444	1347	1347	1347	1347	0
72	20240627	191800	166091444	1347	1347	1347	1347	0
73	20240627	191700	166091444	1347	1347	1347	1347	0
74	20240627	191600	166091444	1347	1347	1347	1347	0
75	20240627	191500	166091444	1347	1347	1347	1347	0
76	20240627	191400	166091444	1347	1347	1347	1347	0
77	20240627	191300	166091444	1347	1347	1347	1347	0
78	20240627	191200	166091444	1347	1347	1347	1347	0
79	20240627	191100	166091444	1347	1347	1347	1347	0
80	20240627	191000	166091444	1347	1347	1347	1347	0
81	20240627	190900	166091444	1347	1347	1347	1347	0
82	20240627	190800	166091444	1347	1347	1347	1347	0
83	20240627	190700	166091444	1347	1347	1347	1347	0
84	20240627	190600	166091444	1347	1347	1347	1347	0
85	20240627	190500	166091444	1347	1347	1347	1347	0
86	20240627	190400	166091444	1347	1347	1347	1347	0
87	20240627	190300	166091444	1347	1347	1347	1347	0
88	20240627	190200	166091444	1347	1347	1347	1347	0
89	20240627	190100	166091444	1347	1347	1347	1347	0
90	20240627	190000	166091444	1347	1347	1347	1347	0
91	20240627	185900	166091444	1347	1347	1347	1347	0
92	20240627	185800	166091444	1347	1347	1347	1347	12163
93	20240627	185700	166091444	1347	1347	1347	1347	0
94	20240627	185600	166091444	1347	1347	1347	1347	0
95	20240627	185500	166091444	1347	1347	1347	1347	0
96	20240627	185400	166091444	1347	1347	1347	1347	0
97	20240627	185300	166091444	1347	1347	1347	1347	0
98	20240627	185200	166091444	1347	1347	1347	1347	0
99	20240627	185100	166091444	1347	1347	1347	1347	0
100	20240627	185000	166091444	1347	1347	1347	1347	0
101	20240627	184900	166091444	1347	1347	1347	1347	0
102	20240627	184800	166091444	1347	1347	1347	1347	0
103	20240627	184700	166091444	1347	1347	1347	1347	0
104	20240627	184600	166091444	1347	1347	1347	1347	0
105	20240627	184500	166091444	1347	1347	1347	1347	0
106	20240627	184400	166091444	1347	1347	1347	1347	0
107	20240627	184300	166091444	1347	1347	1347	1347	0
108	20240627	184200	166091444	1347	1347	1347	1347	0
109	20240627	184100	166091444	1347	1347	1347	1347	0
110	20240627	184000	166091444	1347	1347	1347	1347	0
111	20240627	183900	166091444	1347	1347	1347	1347	0
112	20240627	183800	166091444	1347	1347	1347	1347	0
113	20240627	183700	166091444	1347	1347	1347	1347	0
114	20240627	183600	166091444	1347	1347	1347	1347	0
115	20240627	183500	166091444	1347	1347	1347	1347	0
116	20240627	183400	166091444	1347	1347	1347	1347	0
117	20240627	183300	166091444	1347	1347	1347	1347	0
118	20240627	183200	166091444	1347	1347	1347	1347	0
119	20240627	183100	166091444	1347	1347	1347	1347	0
120	20240627	183000	166091444	1347	1347	1347	1347	0
121	20240627	182900	166091444	1347	1347	1347	1347	0
122	20240627	182800	166091444	1347	1347	1347	1347	12163
123	20240627	182700	166091444	1347	1347	1347	1347	0
124	20240627	182600	166091444	1347	1347	1347	1347	0
125	20240627	182500	166091444	1347	1347	1347	1347	0
126	20240627	182400	166091444	1347	1347	1347	1347	0
127	20240627	182300	166091444	1347	1347	1347	1347	0
128	20240627	182200	166091444	1347	1347	1347	1347	0
129	20240627	182100	166091444	1347	1347	1347	1347	0
130	20240627	182000	166091444	1347	1347	1347	1347	0
131	20240627	181900	166091444	1347	1347	1347	1347	0
132	20240627	181800	166091444	1347	1347	1347	1347	0
133	20240627	181700	166091444	1347	1347	1347	1347	0
134	20240627	181600	166091444	1347	1347	1347	1347	0
135	20240627	181500	166091444	1347	1347	1347	1347	0
136	20240627	181400	166091444	1347	1347	1347	1347	0
137	20240627	181300	166091444	1347	1347	1347	1347	0
138	20240627	181200	166091444	1347	1347	1347	1347	0
139	20240627	181100	166091444	1347	1347	1347	1347	0
140	20240627	181000	166091444	1347	1347	1347	1347	0
141	20240627	180900	166091444	1347	1347	1347	1347	0
142	20240627	180800	166091444	1347	1347	1347	1347	0
143	20240627	180700	166091444	1347	1347	1347	1347	0
144	20240627	180600	166091444	1347	1347	1347	1347	0
145	20240627	180500	166091444	1347	1347	1347	1347	0
146	20240627	180400	166091444	1347	1347	1347	1347	0
147	20240627	180300	166091444	1347	1347	1347	1347	0
148	20240627	180200	166091444	1347	1347	1347	1347	0
149	20240627	180100	166091444	1347	1347	1347	1347	0
150	20240627	180000	166091444	1347	1347	1347	1347	0
151	20240627	175900	166091444	1347	1347	1347	1347	0
152	20240627	175800	166091444	1347	1347	1347	1347	12163
153	20240627	175700	166091444	1347	1347	1347	1347	0
154	20240627	175600	166091444	1347	1347	1347	1347	0
155	20240627	175500	166091444	1347	1347	1347	1347	0
156	20240627	175400	166091444	1347	1347	1347	1347	0
157	20240627	175300	166091444	1347	1347	1347	1347	0
158	20240627	175200	166091444	1347	1347	1347	1347	0
159	20240627	175100	166091444	1347	1347	1347	1347	0
160	20240627	175000	166091444	1347	1347	1347	1347	0
161	20240627	174900	166091444	1347	1347	1347	1347	0
162	20240627	174800	166091444	1347	1347	1347	1347	0
163	20240627	174700	166091444	1347	1347	1347	1347	0
164	20240627	174600	166091444	1347	1347	1347	1347	0
165	20240627	174500	166091444	1347	1347	1347	1347	0
166	20240627	174400	166091444	1347	1347	1347	1347	0
167	20240627	174300	166091444	1347	1347	1347	1347	0
168	20240627	174200	166091444	1347	1347	1347	1347	0
169	20240627	174100	166091444	1347	1347	1347	1347	0
170	20240627	174000	166091444	1347	1347	1347	1347	0
171	20240627	173900	166091444	1347	1347	1347	1347	0
172	20240627	173800	166091444	1347	1347	1347	1347	0
173	20240627	173700	166091444	1347	1347	1347	1347	0
174	20240627	173600	166091444	1347	1347	1347	1347	0
175	20240627	173500	166091444	1347	1347	1347	1347	0
176	20240627	173400	166091444	1347	1347	1347	1347	0
177	20240627	173300	166091444	1347	1347	1347	1347	0
178	20240627	173200	166091444	1347	1347	1347	1347	0
179	20240627	173100	166091444	1347	1347	1347	1347	0
180	20240627	173000	166091444	1347	1347	1347	1347	0
181	20240627	172900	166091444	1347	1347	1347	1347	0
182	20240627	172800	166091444	1347	1347	1347	1347	12163
183	20240627	172700	166091444	1347	1347	1347	1347	0
184	20240627	172600	166091444	1347	1347	1347	1347	0
185	20240627	172500	166091444	1347	1347	1347	1347	0
186	20240627	172400	166091444	1347	1347	1347	1347	0
187	20240627	172300	166091444	1347	1347	1347	1347	0
188	20240627	172200	166091444	1347	1347	1347	1347	0
189	20240627	172100	166091444	1347	1347	1347	1347	0
190	20240627	172000	166091444	1347	1347	1347	1347	0
191	20240627	171900	166091444	1347	1347	1347	1347	0
192	20240627	171800	166091444	1347	1347	1347	1347	0
193	20240627	171700	166091444	1347	1347	1347	1347	0
194	20240627	171600	166091444	1347	1347	1347	1347	0
195	20240627	171500	166091444	1347	1347	1347	1347	0
196	20240627	171400	166091444	1347	1347	1347	1347	0
197	20240627	171300	166091444	1347	1347	1347	1347	0
198	20240627	171200	166091444	1347	1347	1347	1347	0
199	20240627	171100	166091444	1347	1347	1347	1347	0
200	20240627	171000	166091444	1347	1347	1347	1347	0
201	20240627	170900	166091444	1347	1347	1347	1347	0
202	20240627	170800	166091444	1347	1347	1347	1347	0
203	20240627	170700	166091444	1347	1347	1347	1347	0
204	20240627	170600	166091444	1347	1347	1347	1347	0
205	20240627	170500	166091444	1347	1347	1347	1347	0
206	20240627	170400	166091444	1347	1347	1347	1347	0
207	20240627	170300	166091444	1347	1347	1347	1347	0
208	20240627	170200	166091444	1347	1347	1347	1347	0
209	20240627	170100	166091444	1347	1347	1347	1347	0
210	20240627	170000	166091444	1347	1347	1347	1347	0
211	20240627	165900	166091444	1347	1347	1347	1347	0
212	20240627	165800	166091444	1347	1347	1347	1347	12163
213	20240627	165700	166091444	1347	1347	1347	1347	0
214	20240627	165600	166091444	1347	1347	1347	1347	0
215	20240627	165500	166091444	1347	1347	1347	1347	0
216	20240627	165400	166091444	1347	1347	1347	1347	0
217	20240627	165300	166091444	1347	1347	1347	1347	0
218	20240627	165200	166091444	1347	1347	1347	1347	0
219	20240627	165100	166091444	1347	1347	1347	1347	0
220	20240627	165000	166091444	1347	1347	1347	1347	0
221	20240627	164900	166091444	1347	1347	1347	1347	0
222	20240627	164800	166091444	1347	1347	1347	1347	0
223	20240627	164700	166091444	1347	1347	1347	1347	0
224	20240627	164600	166091444	1347	1347	1347	1347	0
225	20240627	164500	166091444	1347	1347	1347	1347	0
226	20240627	164400	166091444	1347	1347	1347	1347	0
227	20240627	164300	166091444	1347	1347	1347	1347	0
228	20240627	164200	166091444	1347	1347	1347	1347	0
229	20240627	164100	166091444	1347	1347	1347	1347	0
230	20240627	164000	166091444	1347	1347	1347	1347	0
231	20240627	163900	166091444	1347	1347	1347	1347	0
232	20240627	163800	166091444	1347	1347	1347	1347	0
233	20240627	163700	166091444	1347	1347	1347	1347	0
234	20240627	163600	166091444	1347	1347	1347	1347	0
235	20240627	163500	166091444	1347	1347	1347	1347	0
236	20240627	163400	166091444	1347	1347	1347	1347	0
237	20240627	163300	166091444	1347	1347	1347	1347	0
238	20240627	163200	166091444	1347	1347	1347	1347	0
239	20240627	163100	166091444	1347	1347	1347	1347	0
240	20240627	163000	166091444	1347	1347	1347	1347	0
241	20240627	162900	166091444	1347	1347	1347	1347	0
242	20240627	162800	166091444	1347	1347	1347	1347	12163
243	20240627	162700	166091444	1347	1347	1347	1347	0
244	20240627	162600	166091444	1347	1347	1347	1347	0
245	20240627	162500	166091444	1347	1347	1347	1347	0
246	20240627	162400	166091444	1347	1347	1347	1347	0
247	20240627	162300	166091444	1347	1347	1347	1347	0
248	20240627	162200	166091444	1347	1347	1347	1347	0
249	20240627	162100	166091444	1347	1347	1347	1347	0
250	20240627	162000	166091444	1347	1347	1347	1347	0
251	20240627	161900	166091444	1347	1347	1347	1347	0
252	20240627	161800	166091444	1347	1347	1347	1347	0
253	20240627	161700	166091444	1347	1347	1347	1347	0
254	20240627	161600	166091444	1347	1347	1347	1347	0
255	20240627	161500	166091444	1347	1347	1347	1347	0
256	20240627	161400	166091444	1347	1347	1347	1347	0
257	20240627	161300	166091444	1347	1347	1347	1347	0
258	20240627	161200	166091444	1347	1347	1347	1347	0
259	20240627	161100	166091444	1347	1347	1347	1347	0
260	20240627	161000	166091444	1347	1347	1347	1347	0
261	20240627	160900	166091444	1347	1347	1347	1347	0
262	20240627	160800	166091444	1347	1347	1347	1347	0
263	20240627	160700	166091444	1347	1347	1347	1347	0
264	20240627	160600	166091444	1347	1347	1347	1347	0
265	20240627	160500	166091444	1347	1347	1347	1347	0
266	20240627	160400	166091444	1347	1347	1347	1347	0
267	20240627	160300	166091444	1347	1347	1347	1347	0
268	20240627	160200	166091444	1347	1347	1347	1347	0
269	20240627	160100	166091444	1347	1347	1347	1347	0
270	20240627	160000	166091444	1347	1347	1347	1347	0
271	20240627	155900	166091444	1347	1347	1347	1347	0
272	20240627	155800	166091444	1347	1347	1347	1347	12163
273	20240627	155700	166091444	1347	1347	1347	1347	0
274	20240627	155600	166091444	1347	1347	1347	1347	0
275	20240627	155500	166091444	1347	1347	1347	1347	0
276	20240627	155400	166091444	1347	1347	1347	1347	0
277	20240627	155300	166091444	1347	1347	1347	1347	0
278	20240627	155200	166091444	1347	1347	1347	1347	0
279	20240627	155100	166091444	1347	1347	1347	1347	0
280	20240627	155000	166091444	1347	1347	1347	1347	0
281	20240627	154900	166091444	1347	1347	1347	1347	0
282	20240627	154800	166091444	1347	1347	1347	1347	0
283	20240627	154700	166091444	1347	1347	1347	1347	0
284	20240627	154600	166091444	1347	1347	1347	1347	0
285	20240627	154500	166091444	1347	1347	1347	1347	0
286	20240627	154400	166091444	1347	1347	1347	1347	0
287	20240627	154300	166091444	1347	1347	1347	1347	0
288	20240627	154200	166091444	1347	1347	1347	1347	0
289	20240627	154100	166091444	1347	1347	1347	1347	0
290	20240627	154000	166091444	1347	1347	1347	1347	0
291	20240627	153900	166091444	1347	1347	1347	1347	0
292	20240627	153800	166091444	1347	1347	1347	1347	0
293	20240627	153700	166091444	1347	1347	1347	1347	0
294	20240627	153600	166091444	1347	1347	1347	1347	0
295	20240627	153500	166091444	1347	1347	1347	1347	0
296	20240627	153400	166091444	1347	1347	1347	1347	0
297	20240627	153300	166091444	1347	1347	1347	1347	0
298	20240627	153200	166091444	1347	1347	1347	1347	0
299	20240627	153100	166091444	1347	1347	1347	1347	0
300	20240627	153000	166091444	1347	1347	1347	1347	12163
301	20240627	152900	149707883	1342	1342	1342	1342	0
302	20240627	152800	149707883	1342	1342	1342	1342	0
303	20240627	152700	149707883	1342	1342	1342	1342	0
304	20240627	152600	149707883	1342	1342	1342	1342	0
305	20240627	152500	149707883	1342	1342	1342	1342	0
306	20240627	152400	149707883	1342	1342	1342	1342	0
307	20240627	152300	149707883	1342	1342	1342	1342	0
308	20240627	152200	149707883	1342	1342	1342	1342	0
309	20240627	152100	149707883	1342	1342	1342	1342	0
310	20240627	152000	149707883	1342	1342	1342	1342	0
311	20240627	151900	149707883	1342	1336	1342	1336	48
312	20240627	151800	149643747	1342	1335	1342	1335	50
313	20240627	151700	149576990	1335	1336	1336	1335	700
314	20240627	151600	148642384	1343	1341	1343	1341	1604
315	20240627	151500	146491418	1337	1337	1337	1337	120
316	20240627	151400	146330978	1341	1341	1341	1341	0
317	20240627	151300	146330978	1341	1341	1341	1341	0
318	20240627	151200	146330978	1341	1341	1341	1341	30
319	20240627	151100	146290748	1338	1337	1338	1335	1413
320	20240627	151000	144402883	1337	1337	1337	1337	0
321	20240627	150900	144402883	1337	1337	1337	1337	0
322	20240627	150800	144402883	1337	1337	1337	1337	0
323	20240627	150700	144402883	1337	1337	1337	1337	655
324	20240627	150600	143527148	1339	1339	1339	1339	2160
325	20240627	150500	140634908	1337	1337	1337	1337	0
326	20240627	150400	140634908	1337	1337	1337	1337	0
327	20240627	150300	140634908	1337	1337	1337	1337	0
328	20240627	150200	140634908	1337	1337	1337	1337	0
329	20240627	150100	140634908	1337	1337	1337	1337	0
330	20240627	150000	140634908	1337	1337	1337	1337	0
331	20240627	145900	140634908	1337	1337	1337	1337	73
332	20240627	145800	140537307	1337	1337	1337	1337	0
333	20240627	145700	140537307	1337	1338	1338	1337	300
334	20240627	145600	140136189	1339	1339	1339	1339	1
335	20240627	145500	140134850	1342	1342	1342	1342	29
336	20240627	145400	140095932	1342	1342	1342	1342	0
337	20240627	145300	140095932	1342	1342	1342	1342	0
338	20240627	145200	140095932	1342	1342	1342	1342	0
339	20240627	145100	140095932	1342	1342	1342	1342	0
340	20240627	145000	140095932	1342	1342	1342	1342	554
341	20240627	144900	139352464	1343	1343	1343	1343	0
342	20240627	144800	139352464	1343	1343	1343	1343	0
343	20240627	144700	139352464	1343	1343	1343	1343	0
344	20240627	144600	139352464	1343	1343	1343	1343	0
345	20240627	144500	139352464	1343	1343	1343	1343	9
346	20240627	144400	139340377	1342	1342	1342	1342	0
347	20240627	144300	139340377	1342	1342	1342	1342	0
348	20240627	144200	139340377	1342	1342	1342	1342	0
349	20240627	144100	139340377	1342	1342	1342	1342	0
350	20240627	144000	139340377	1342	1342	1342	1342	0
351	20240627	143900	139340377	1342	1342	1342	1342	200
352	20240627	143800	139071977	1342	1342	1342	1342	18
353	20240627	143700	139047821	1342	1342	1342	1342	0
354	20240627	143600	139047821	1342	1342	1342	1342	0
355	20240627	143500	139047821	1342	1342	1342	1342	5
356	20240627	143400	139041111	1337	1337	1337	1337	0
357	20240627	143300	139041111	1337	1337	1337	1337	0
358	20240627	143200	139041111	1337	1337	1337	1337	0
359	20240627	143100	139041111	1337	1337	1337	1337	0
360	20240627	143000	139041111	1337	1337	1337	1337	0
361	20240627	142900	139041111	1337	1337	1337	1337	350
362	20240627	142800	138573161	1337	1337	1337	1337	0
363	20240627	142700	138573161	1337	1337	1337	1337	0
364	20240627	142600	138573161	1337	1338	1338	1337	500
365	20240627	142500	137904333	1338	1338	1338	1338	0
366	20240627	142400	137904333	1338	1338	1338	1338	0
367	20240627	142300	137904333	1338	1338	1338	1338	0
368	20240627	142200	137904333	1338	1345	1345	1338	775
369	20240627	142100	136866662	1345	1345	1345	1345	1
370	20240627	142000	136865317	1345	1339	1345	1339	39
371	20240627	141900	136813052	1337	1338	1338	1337	1262
372	20240627	141800	135125747	1338	1339	1339	1338	120
373	20240627	141700	134965177	1340	1340	1340	1340	0
374	20240627	141600	134965177	1340	1340	1340	1340	2
375	20240627	141500	134962497	1340	1340	1340	1340	3
376	20240627	141400	134958477	1340	1340	1340	1340	0
377	20240627	141300	134958477	1340	1340	1340	1340	1
378	20240627	141200	134957137	1336	1336	1336	1336	0
379	20240627	141100	134957137	1336	1336	1336	1336	0
380	20240627	141000	134957137	1336	1335	1336	1335	3175
381	20240627	140900	130717837	1336	1336	1336	1336	1545
382	20240627	140800	128653717	1337	1338	1338	1337	482
383	20240627	140700	128009097	1338	1338	1338	1338	0
384	20240627	140600	128009097	1338	1337	1338	1337	20
385	20240627	140500	127982342	1337	1337	1337	1337	1295
386	20240627	140400	126250927	1338	1339	1339	1338	294
387	20240627	140300	125857518	1340	1340	1340	1340	0
388	20240627	140200	125857518	1340	1340	1340	1340	0
389	20240627	140100	125857518	1340	1340	1340	1340	0
390	20240627	140000	125857518	1340	1340	1340	1340	0
391	20240627	135900	125857518	1340	1340	1340	1340	0
392	20240627	135800	125857518	1340	1340	1340	1340	0
393	20240627	135700	125857518	1340	1340	1340	1340	0
394	20240627	135600	125857518	1340	1340	1340	1340	812
395	20240627	135500	124769438	1345	1345	1345	1345	0
396	20240627	135400	124769438	1345	1345	1345	1345	1
397	20240627	135300	124768093	1345	1345	1345	1345	0
398	20240627	135200	124768093	1345	1345	1345	1345	155
399	20240627	135100	124559618	1345	1345	1345	1345	0
400	20240627	135000	124559618	1345	1345	1345	1345	0
401	20240627	134900	124559618	1345	1345	1345	1345	0
402	20240627	134800	124559618	1345	1345	1345	1345	1
403	20240627	134700	124558273	1345	1345	1345	1345	0
404	20240627	134600	124558273	1345	1345	1345	1345	0
405	20240627	134500	124558273	1345	1345	1345	1345	0
406	20240627	134400	124558273	1345	1345	1345	1345	19
407	20240627	134300	124532718	1345	1345	1345	1345	0
408	20240627	134200	124532718	1345	1340	1345	1340	16
409	20240627	134100	124511243	1340	1340	1340	1340	0
410	20240627	134000	124511243	1340	1340	1340	1340	20
411	20240627	133900	124484443	1345	1345	1345	1345	0
412	20240627	133800	124484443	1345	1345	1345	1345	17
413	20240627	133700	124461578	1338	1338	1338	1338	581
414	20240627	133600	123684200	1345	1345	1345	1345	1
415	20240627	133500	123682855	1345	1345	1345	1345	25
416	20240627	133400	123649230	1345	1345	1345	1345	0
417	20240627	133300	123649230	1345	1345	1345	1345	0
418	20240627	133200	123649230	1345	1345	1345	1345	0
419	20240627	133100	123649230	1345	1345	1345	1345	0
420	20240627	133000	123649230	1345	1345	1345	1345	1
421	20240627	132900	123647885	1337	1337	1337	1337	0
422	20240627	132800	123647885	1337	1337	1337	1337	0
423	20240627	132700	123647885	1337	1337	1337	1337	0
424	20240627	132600	123647885	1337	1338	1338	1337	1301
425	20240627	132500	121907903	1338	1338	1338	1338	0
426	20240627	132400	121907903	1338	1346	1346	1338	1001
427	20240627	132300	120568103	1339	1339	1339	1339	0
428	20240627	132200	120568103	1339	1340	1340	1339	100
429	20240627	132100	120434150	1346	1346	1346	1346	0
430	20240627	132000	120434150	1346	1346	1346	1346	0
431	20240627	131900	120434150	1346	1346	1346	1346	0
432	20240627	131800	120434150	1346	1346	1346	1346	6
433	20240627	131700	120426074	1346	1346	1346	1346	0
434	20240627	131600	120426074	1346	1339	1346	1339	39
435	20240627	131500	120373720	1346	1346	1346	1346	30
436	20240627	131400	120333340	1346	1346	1346	1346	0
437	20240627	131300	120333340	1346	1346	1346	1346	1000
438	20240627	131200	118987340	1347	1347	1347	1347	1
439	20240627	131100	118985993	1347	1347	1347	1347	0
440	20240627	131000	118985993	1347	1347	1347	1347	0
441	20240627	130900	118985993	1347	1340	1347	1339	471
442	20240627	130800	118354683	1346	1346	1346	1346	51
443	20240627	130700	118286037	1346	1346	1346	1346	3
444	20240627	130600	118281999	1347	1347	1347	1347	1
445	20240627	130500	118280652	1347	1346	1347	1346	13
446	20240627	130400	118263142	1348	1348	1348	1348	2
447	20240627	130300	118260446	1348	1347	1348	1347	900
448	20240627	130200	117047326	1346	1346	1346	1346	0
449	20240627	130100	117047326	1346	1347	1347	1346	3
450	20240627	130000	117043286	1348	1348	1348	1348	0
451	20240627	125900	117043286	1348	1348	1348	1348	0
452	20240627	125800	117043286	1348	1348	1348	1348	0
453	20240627	125700	117043286	1348	1348	1348	1348	0
454	20240627	125600	117043286	1348	1348	1348	1348	0
455	20240627	125500	117043286	1348	1348	1348	1348	1
456	20240627	125400	117041938	1337	1337	1337	1337	153
457	20240627	125300	116837377	1350	1350	1350	1350	0
458	20240627	125200	116837377	1350	1350	1350	1350	1
459	20240627	125100	116836027	1347	1339	1347	1339	1688
460	20240627	125000	114569433	1337	1338	1338	1337	2430
461	20240627	124900	111319692	1339	1339	1339	1339	900
462	20240627	124800	110114592	1339	1339	1339	1339	0
463	20240627	124700	110114592	1339	1339	1339	1339	0
464	20240627	124600	110114592	1339	1339	1339	1339	0
465	20240627	124500	110114592	1339	1339	1339	1339	90
466	20240627	124400	109994082	1339	1339	1339	1339	10
467	20240627	124300	109980692	1340	1339	1340	1339	280
468	20240627	124200	109605673	1340	1340	1340	1340	0
469	20240627	124100	109605673	1340	1340	1340	1340	10
470	20240627	124000	109592273	1340	1340	1340	1340	10
471	20240627	123900	109578873	1340	1340	1340	1340	0
472	20240627	123800	109578873	1340	1340	1340	1340	50
473	20240627	123700	109511873	1340	1341	1341	1340	925
474	20240627	123600	108272350	1345	1345	1345	1345	0
475	20240627	123500	108272350	1345	1345	1345	1345	0
476	20240627	123400	108272350	1345	1345	1345	1345	100
477	20240627	123300	108137850	1345	1345	1345	1345	0
478	20240627	123200	108137850	1345	1345	1345	1345	0
479	20240627	123100	108137850	1345	1345	1345	1345	0
480	20240627	123000	108137850	1345	1345	1345	1345	0
481	20240627	122900	108137850	1345	1345	1345	1345	0
482	20240627	122800	108137850	1345	1345	1345	1345	0
483	20240627	122700	108137850	1345	1345	1345	1345	0
484	20240627	122600	108137850	1345	1345	1345	1345	0
485	20240627	122500	108137850	1345	1345	1345	1345	0
486	20240627	122400	108137850	1345	1345	1345	1345	0
487	20240627	122300	108137850	1345	1345	1345	1345	0
488	20240627	122200	108137850	1345	1345	1345	1345	0
489	20240627	122100	108137850	1345	1345	1345	1345	0
490	20240627	122000	108137850	1345	1345	1345	1345	747
491	20240627	121900	107133135	1345	1345	1345	1345	0
492	20240627	121800	107133135	1345	1345	1345	1345	0
493	20240627	121700	107133135	1345	1345	1345	1345	0
494	20240627	121600	107133135	1345	1345	1345	1345	0
495	20240627	121500	107133135	1345	1345	1345	1345	0
496	20240627	121400	107133135	1345	1345	1345	1345	0
497	20240627	121300	107133135	1345	1345	1345	1345	0
498	20240627	121200	107133135	1345	1345	1345	1345	0
499	20240627	121100	107133135	1345	1345	1345	1345	0
500	20240627	121000	107133135	1345	1345	1345	1345	0
501	20240627	120900	107133135	1345	1345	1345	1345	0
502	20240627	120800	107133135	1345	1345	1345	1345	3
503	20240627	120700	107129100	1345	1345	1345	1345	0
504	20240627	120600	107129100	1345	1345	1345	1345	0
505	20240627	120500	107129100	1345	1345	1345	1345	0
506	20240627	120400	107129100	1345	1345	1345	1345	0
507	20240627	120300	107129100	1345	1345	1345	1345	0
508	20240627	120200	107129100	1345	1345	1345	1345	0
509	20240627	120100	107129100	1345	1345	1345	1345	18
510	20240627	120000	107104890	1345	1345	1345	1345	1
511	20240627	115900	107103545	1340	1340	1340	1340	4318
512	20240627	115800	101317425	1340	1340	1340	1340	3
513	20240627	115700	101313405	1340	1340	1340	1340	3
514	20240627	115600	101309385	1340	1340	1340	1340	4
515	20240627	115500	101304025	1340	1340	1340	1340	2
516	20240627	115400	101301345	1340	1340	1340	1340	1
517	20240627	115300	101300005	1340	1340	1340	1340	1000
518	20240627	115200	99960005	1340	1340	1340	1340	0
519	20240627	115100	99960005	1340	1340	1340	1339	2629
520	20240627	115000	96437645	1340	1339	1340	1339	329
521	20240627	114900	95996996	1340	1341	1341	1340	2568
522	20240627	114800	92555001	1341	1341	1341	1341	0
523	20240627	114700	92555001	1341	1341	1341	1341	0
524	20240627	114600	92555001	1341	1341	1341	1341	0
525	20240627	114500	92555001	1341	1341	1341	1341	500
526	20240627	114400	91884501	1347	1347	1347	1347	0
527	20240627	114300	91884501	1347	1347	1347	1347	0
528	20240627	114200	91884501	1347	1347	1347	1347	0
529	20240627	114100	91884501	1347	1347	1347	1347	0
530	20240627	114000	91884501	1347	1347	1347	1347	0
531	20240627	113900	91884501	1347	1347	1347	1347	1
532	20240627	113800	91883154	1341	1341	1341	1341	0
533	20240627	113700	91883154	1341	1341	1341	1341	0
534	20240627	113600	91883154	1341	1341	1341	1341	100
535	20240627	113500	91749054	1341	1341	1341	1341	200
536	20240627	113400	91480854	1341	1341	1341	1341	1
537	20240627	113300	91479513	1341	1341	1341	1341	0
538	20240627	113200	91479513	1341	1341	1341	1341	272
539	20240627	113100	91114761	1341	1341	1341	1341	0
540	20240627	113000	91114761	1341	1341	1341	1341	0
541	20240627	112900	91114761	1341	1341	1341	1341	0
542	20240627	112800	91114761	1341	1341	1341	1341	301
543	20240627	112700	90711120	1341	1341	1341	1341	0
544	20240627	112600	90711120	1341	1341	1341	1341	0
545	20240627	112500	90711120	1341	1341	1341	1341	116
546	20240627	112400	90555564	1341	1341	1341	1341	1
547	20240627	112300	90554223	1340	1340	1340	1340	0
548	20240627	112200	90554223	1340	1340	1340	1340	0
549	20240627	112100	90554223	1340	1340	1340	1340	0
550	20240627	112000	90554223	1340	1340	1340	1340	0
551	20240627	111900	90554223	1340	1340	1340	1340	0
552	20240627	111800	90554223	1340	1340	1340	1340	1
553	20240627	111700	90552883	1339	1340	1340	1339	2888
554	20240627	111600	86684346	1340	1341	1341	1340	100
555	20240627	111500	86550318	1340	1340	1340	1340	0
556	20240627	111400	86550318	1340	1340	1340	1340	2000
557	20240627	111300	83870318	1340	1341	1341	1340	500
558	20240627	111200	83200264	1340	1340	1340	1340	0
559	20240627	111100	83200264	1340	1341	1341	1340	1820
560	20240627	111000	80761455	1340	1340	1340	1340	0
561	20240627	110900	80761455	1340	1340	1340	1340	0
562	20240627	110800	80761455	1340	1341	1341	1340	600
563	20240627	110700	79956991	1341	1341	1341	1341	271
564	20240627	110600	79593580	1341	1342	1342	1341	1200
565	20240627	110500	77984264	1347	1347	1347	1347	0
566	20240627	110400	77984264	1347	1343	1347	1342	11
567	20240627	110300	77969496	1341	1341	1341	1341	0
568	20240627	110200	77969496	1341	1341	1341	1341	0
569	20240627	110100	77969496	1341	1341	1341	1341	0
570	20240627	110000	77969496	1341	1341	1341	1341	486
571	20240627	105900	77317770	1340	1343	1343	1340	6500
572	20240627	105800	68602311	1343	1343	1343	1343	0
573	20240627	105700	68602311	1343	1343	1343	1343	0
574	20240627	105600	68602311	1343	1343	1343	1343	0
575	20240627	105500	68602311	1343	1343	1343	1343	0
576	20240627	105400	68602311	1343	1343	1343	1343	327
577	20240627	105300	68163150	1351	1351	1351	1351	0
578	20240627	105200	68163150	1351	1351	1351	1351	0
579	20240627	105100	68163150	1351	1351	1351	1351	0
580	20240627	105000	68163150	1351	1351	1351	1351	0
581	20240627	104900	68163150	1351	1351	1351	1351	0
582	20240627	104800	68163150	1351	1351	1351	1351	0
583	20240627	104700	68163150	1351	1351	1351	1351	48
584	20240627	104600	68098302	1351	1345	1351	1342	302
585	20240627	104500	67692788	1351	1351	1351	1351	1
586	20240627	104400	67691437	1351	1351	1351	1351	3
587	20240627	104300	67687384	1351	1351	1351	1351	2
588	20240627	104200	67684682	1351	1351	1351	1351	6
589	20240627	104100	67676576	1351	1348	1351	1348	1001
590	20240627	104000	66324491	1350	1350	1350	1350	0
591	20240627	103900	66324491	1350	1350	1350	1350	20
592	20240627	103800	66297491	1353	1353	1353	1353	0
593	20240627	103700	66297491	1353	1353	1353	1353	0
594	20240627	103600	66297491	1353	1353	1353	1353	1
595	20240627	103500	66296138	1354	1354	1354	1354	50
596	20240627	103400	66228438	1356	1356	1356	1356	0
597	20240627	103300	66228438	1356	1356	1356	1356	0
598	20240627	103200	66228438	1356	1356	1356	1356	0
599	20240627	103100	66228438	1356	1356	1356	1356	0
600	20240627	103000	66228438	1356	1356	1356	1356	0
601	20240627	102900	66228438	1356	1356	1356	1356	0
602	20240627	102800	66228438	1356	1356	1356	1356	0
603	20240627	102700	66228438	1356	1356	1356	1356	0
604	20240627	102600	66228438	1356	1356	1356	1356	0
605	20240627	102500	66228438	1356	1356	1356	1356	0
606	20240627	102400	66228438	1356	1356	1356	1356	0
607	20240627	102300	66228438	1356	1356	1356	1356	0
608	20240627	102200	66228438	1356	1356	1356	1356	0
609	20240627	102100	66228438	1356	1356	1356	1356	1
610	20240627	102000	66227082	1343	1343	1343	1343	4289
611	20240627	101900	60466955	1340	1344	1344	1340	11045
612	20240627	101800	45660978	1345	1348	1348	1344	9227
613	20240627	101700	33247267	1357	1357	1357	1357	0
614	20240627	101600	33247267	1357	1357	1357	1357	0
615	20240627	101500	33247267	1357	1357	1357	1357	0
616	20240627	101400	33247267	1357	1355	1357	1355	5000
617	20240627	101300	26462769	1355	1355	1355	1355	0
618	20240627	101200	26462769	1355	1355	1355	1355	5
619	20240627	101100	26455994	1346	1346	1346	1346	0
620	20240627	101000	26455994	1346	1346	1346	1346	0
621	20240627	100900	26455994	1346	1346	1346	1346	0
622	20240627	100800	26455994	1346	1346	1346	1346	50
623	20240627	100700	26388694	1347	1347	1347	1347	68
624	20240627	100600	26297098	1357	1357	1357	1357	0
625	20240627	100500	26297098	1357	1357	1357	1357	0
626	20240627	100400	26297098	1357	1357	1357	1357	0
627	20240627	100300	26297098	1357	1357	1357	1357	0
628	20240627	100200	26297098	1357	1357	1357	1357	0
629	20240627	100100	26297098	1357	1357	1357	1357	1
630	20240627	100000	26295741	1347	1347	1347	1347	0
631	20240627	095900	26295741	1347	1347	1347	1347	126
632	20240627	095800	26126019	1347	1347	1347	1347	0
633	20240627	095700	26126019	1347	1347	1347	1347	0
634	20240627	095600	26126019	1347	1347	1347	1347	0
635	20240627	095500	26126019	1347	1347	1347	1347	5
636	20240627	095400	26119284	1357	1357	1357	1357	1
637	20240627	095300	26117927	1357	1357	1357	1357	0
638	20240627	095200	26117927	1357	1357	1357	1357	0
639	20240627	095100	26117927	1357	1357	1357	1357	0
640	20240627	095000	26117927	1357	1357	1357	1357	1
641	20240627	094900	26116570	1357	1357	1357	1357	0
642	20240627	094800	26116570	1357	1357	1357	1357	0
643	20240627	094700	26116570	1357	1357	1357	1357	0
644	20240627	094600	26116570	1357	1357	1357	1357	0
645	20240627	094500	26116570	1357	1357	1357	1357	0
646	20240627	094400	26116570	1357	1346	1357	1346	11
647	20240627	094300	26101753	1346	1346	1346	1346	0
648	20240627	094200	26101753	1346	1348	1348	1346	1111
649	20240627	094100	24606118	1348	1348	1348	1348	1
650	20240627	094000	24604770	1348	1350	1350	1348	895
651	20240627	093900	23396532	1357	1357	1357	1357	62
652	20240627	093800	23312398	1357	1357	1357	1357	0
653	20240627	093700	23312398	1357	1357	1357	1357	22
654	20240627	093600	23282544	1350	1350	1350	1350	0
655	20240627	093500	23282544	1350	1350	1350	1350	307
656	20240627	093400	22868094	1350	1351	1351	1350	454
657	20240627	093300	22255155	1350	1350	1350	1350	0
658	20240627	093200	22255155	1350	1350	1350	1350	396
659	20240627	093100	21720555	1350	1350	1350	1350	6
660	20240627	093000	21712455	1355	1355	1355	1355	1
661	20240627	092900	21711100	1355	1360	1360	1355	46
662	20240627	092800	21648745	1360	1355	1360	1355	161
663	20240627	092700	21430585	1355	1355	1355	1355	85
664	20240627	092600	21315410	1362	1362	1362	1362	0
665	20240627	092500	21315410	1362	1362	1362	1362	0
666	20240627	092400	21315410	1362	1362	1362	1362	0
667	20240627	092300	21315410	1362	1362	1362	1362	0
668	20240627	092200	21315410	1362	1367	1367	1345	11525
669	20240627	092100	5759816	1367	1367	1367	1367	0
670	20240627	092000	5759816	1367	1366	1367	1366	98
671	20240627	091900	5625933	1351	1351	1351	1351	400
672	20240627	091800	5085533	1366	1352	1366	1351	233
673	20240627	091700	4770233	1352	1354	1354	1352	1000
674	20240627	091600	3417461	1369	1369	1369	1369	0
675	20240627	091500	3417461	1369	1369	1369	1369	0
676	20240627	091400	3417461	1369	1369	1369	1369	0
677	20240627	091300	3417461	1369	1369	1369	1369	0
678	20240627	091200	3417461	1369	1361	1369	1350	1001
679	20240627	091100	2061397	1370	1370	1370	1370	60
680	20240627	091000	1979197	1370	1370	1370	1370	0
681	20240627	090900	1979197	1370	1370	1370	1370	0
682	20240627	090800	1979197	1370	1370	1370	1370	0
683	20240627	090700	1979197	1370	1370	1370	1370	0
684	20240627	090600	1979197	1370	1370	1370	1370	0
685	20240627	090500	1979197	1370	1370	1370	1370	0
686	20240627	090400	1979197	1370	1370	1370	1370	0
687	20240627	090300	1979197	1370	1375	1377	1370	8
688	20240627	090200	1968211	1361	1361	1361	1361	1
689	20240627	090100	1966850	1380	1380	1380	1380	227
690	20240627	090000	1653590	1370	1370	1370	1370	1207