KissMeData/050760/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193300	29952792	1574	1574	1574	1574	422
3	20240627	193200	29952792	1574	1574	1574	1574	0
4	20240627	193100	29952792	1574	1574	1574	1574	0
5	20240627	193000	29952792	1574	1574	1574	1574	0
6	20240627	192900	29952792	1574	1574	1574	1574	0
7	20240627	192800	29952792	1574	1574	1574	1574	0
8	20240627	192700	29952792	1574	1574	1574	1574	0
9	20240627	192600	29952792	1574	1574	1574	1574	0
10	20240627	192500	29952792	1574	1574	1574	1574	0
11	20240627	192400	29952792	1574	1574	1574	1574	0
12	20240627	192300	29952792	1574	1574	1574	1574	0
13	20240627	192200	29952792	1574	1574	1574	1574	0
14	20240627	192100	29952792	1574	1574	1574	1574	0
15	20240627	192000	29952792	1574	1574	1574	1574	0
16	20240627	191900	29952792	1574	1574	1574	1574	0
17	20240627	191800	29952792	1574	1574	1574	1574	0
18	20240627	191700	29952792	1574	1574	1574	1574	0
19	20240627	191600	29952792	1574	1574	1574	1574	0
20	20240627	191500	29952792	1574	1574	1574	1574	0
21	20240627	191400	29952792	1574	1574	1574	1574	0
22	20240627	191300	29952792	1574	1574	1574	1574	0
23	20240627	191200	29952792	1574	1574	1574	1574	0
24	20240627	191100	29952792	1574	1574	1574	1574	0
25	20240627	191000	29952792	1574	1574	1574	1574	0
26	20240627	190900	29952792	1574	1574	1574	1574	0
27	20240627	190800	29952792	1574	1574	1574	1574	0
28	20240627	190700	29952792	1574	1574	1574	1574	0
29	20240627	190600	29952792	1574	1574	1574	1574	0
30	20240627	190500	29952792	1574	1574	1574	1574	0
31	20240627	190400	29952792	1574	1574	1574	1574	0
32	20240627	190300	29952792	1574	1574	1574	1574	422
33	20240627	190200	29952792	1574	1574	1574	1574	0
34	20240627	190100	29952792	1574	1574	1574	1574	0
35	20240627	190000	29952792	1574	1574	1574	1574	0
36	20240627	185900	29952792	1574	1574	1574	1574	0
37	20240627	185800	29952792	1574	1574	1574	1574	0
38	20240627	185700	29952792	1574	1574	1574	1574	0
39	20240627	185600	29952792	1574	1574	1574	1574	0
40	20240627	185500	29952792	1574	1574	1574	1574	0
41	20240627	185400	29952792	1574	1574	1574	1574	0
42	20240627	185300	29952792	1574	1574	1574	1574	0
43	20240627	185200	29952792	1574	1574	1574	1574	0
44	20240627	185100	29952792	1574	1574	1574	1574	0
45	20240627	185000	29952792	1574	1574	1574	1574	0
46	20240627	184900	29952792	1574	1574	1574	1574	0
47	20240627	184800	29952792	1574	1574	1574	1574	0
48	20240627	184700	29952792	1574	1574	1574	1574	0
49	20240627	184600	29952792	1574	1574	1574	1574	0
50	20240627	184500	29952792	1574	1574	1574	1574	0
51	20240627	184400	29952792	1574	1574	1574	1574	0
52	20240627	184300	29952792	1574	1574	1574	1574	0
53	20240627	184200	29952792	1574	1574	1574	1574	0
54	20240627	184100	29952792	1574	1574	1574	1574	0
55	20240627	184000	29952792	1574	1574	1574	1574	0
56	20240627	183900	29952792	1574	1574	1574	1574	0
57	20240627	183800	29952792	1574	1574	1574	1574	0
58	20240627	183700	29952792	1574	1574	1574	1574	0
59	20240627	183600	29952792	1574	1574	1574	1574	0
60	20240627	183500	29952792	1574	1574	1574	1574	0
61	20240627	183400	29952792	1574	1574	1574	1574	0
62	20240627	183300	29952792	1574	1574	1574	1574	422
63	20240627	183200	29952792	1574	1574	1574	1574	0
64	20240627	183100	29952792	1574	1574	1574	1574	0
65	20240627	183000	29952792	1574	1574	1574	1574	0
66	20240627	182900	29952792	1574	1574	1574	1574	0
67	20240627	182800	29952792	1574	1574	1574	1574	0
68	20240627	182700	29952792	1574	1574	1574	1574	0
69	20240627	182600	29952792	1574	1574	1574	1574	0
70	20240627	182500	29952792	1574	1574	1574	1574	0
71	20240627	182400	29952792	1574	1574	1574	1574	0
72	20240627	182300	29952792	1574	1574	1574	1574	0
73	20240627	182200	29952792	1574	1574	1574	1574	0
74	20240627	182100	29952792	1574	1574	1574	1574	0
75	20240627	182000	29952792	1574	1574	1574	1574	0
76	20240627	181900	29952792	1574	1574	1574	1574	0
77	20240627	181800	29952792	1574	1574	1574	1574	0
78	20240627	181700	29952792	1574	1574	1574	1574	0
79	20240627	181600	29952792	1574	1574	1574	1574	0
80	20240627	181500	29952792	1574	1574	1574	1574	0
81	20240627	181400	29952792	1574	1574	1574	1574	0
82	20240627	181300	29952792	1574	1574	1574	1574	0
83	20240627	181200	29952792	1574	1574	1574	1574	0
84	20240627	181100	29952792	1574	1574	1574	1574	0
85	20240627	181000	29952792	1574	1574	1574	1574	0
86	20240627	180900	29952792	1574	1574	1574	1574	0
87	20240627	180800	29952792	1574	1574	1574	1574	0
88	20240627	180700	29952792	1574	1574	1574	1574	0
89	20240627	180600	29952792	1574	1574	1574	1574	0
90	20240627	180500	29952792	1574	1574	1574	1574	0
91	20240627	180400	29952792	1574	1574	1574	1574	0
92	20240627	180300	29952792	1574	1574	1574	1574	422
93	20240627	180200	29952792	1574	1574	1574	1574	0
94	20240627	180100	29952792	1574	1574	1574	1574	0
95	20240627	180000	29952792	1574	1574	1574	1574	0
96	20240627	175900	29952792	1574	1574	1574	1574	0
97	20240627	175800	29952792	1574	1574	1574	1574	0
98	20240627	175700	29952792	1574	1574	1574	1574	0
99	20240627	175600	29952792	1574	1574	1574	1574	0
100	20240627	175500	29952792	1574	1574	1574	1574	0
101	20240627	175400	29952792	1574	1574	1574	1574	0
102	20240627	175300	29952792	1574	1574	1574	1574	0
103	20240627	175200	29952792	1574	1574	1574	1574	0
104	20240627	175100	29952792	1574	1574	1574	1574	0
105	20240627	175000	29952792	1574	1574	1574	1574	0
106	20240627	174900	29952792	1574	1574	1574	1574	0
107	20240627	174800	29952792	1574	1574	1574	1574	0
108	20240627	174700	29952792	1574	1574	1574	1574	0
109	20240627	174600	29952792	1574	1574	1574	1574	0
110	20240627	174500	29952792	1574	1574	1574	1574	0
111	20240627	174400	29952792	1574	1574	1574	1574	0
112	20240627	174300	29952792	1574	1574	1574	1574	0
113	20240627	174200	29952792	1574	1574	1574	1574	0
114	20240627	174100	29952792	1574	1574	1574	1574	0
115	20240627	174000	29952792	1574	1574	1574	1574	0
116	20240627	173900	29952792	1574	1574	1574	1574	0
117	20240627	173800	29952792	1574	1574	1574	1574	0
118	20240627	173700	29952792	1574	1574	1574	1574	0
119	20240627	173600	29952792	1574	1574	1574	1574	0
120	20240627	173500	29952792	1574	1574	1574	1574	0
121	20240627	173400	29952792	1574	1574	1574	1574	0
122	20240627	173300	29952792	1574	1574	1574	1574	422
123	20240627	173200	29952792	1574	1574	1574	1574	0
124	20240627	173100	29952792	1574	1574	1574	1574	0
125	20240627	173000	29952792	1574	1574	1574	1574	0
126	20240627	172900	29952792	1574	1574	1574	1574	0
127	20240627	172800	29952792	1574	1574	1574	1574	0
128	20240627	172700	29952792	1574	1574	1574	1574	0
129	20240627	172600	29952792	1574	1574	1574	1574	0
130	20240627	172500	29952792	1574	1574	1574	1574	0
131	20240627	172400	29952792	1574	1574	1574	1574	0
132	20240627	172300	29952792	1574	1574	1574	1574	0
133	20240627	172200	29952792	1574	1574	1574	1574	0
134	20240627	172100	29952792	1574	1574	1574	1574	0
135	20240627	172000	29952792	1574	1574	1574	1574	0
136	20240627	171900	29952792	1574	1574	1574	1574	0
137	20240627	171800	29952792	1574	1574	1574	1574	0
138	20240627	171700	29952792	1574	1574	1574	1574	0
139	20240627	171600	29952792	1574	1574	1574	1574	0
140	20240627	171500	29952792	1574	1574	1574	1574	0
141	20240627	171400	29952792	1574	1574	1574	1574	0
142	20240627	171300	29952792	1574	1574	1574	1574	0
143	20240627	171200	29952792	1574	1574	1574	1574	0
144	20240627	171100	29952792	1574	1574	1574	1574	0
145	20240627	171000	29952792	1574	1574	1574	1574	0
146	20240627	170900	29952792	1574	1574	1574	1574	0
147	20240627	170800	29952792	1574	1574	1574	1574	0
148	20240627	170700	29952792	1574	1574	1574	1574	0
149	20240627	170600	29952792	1574	1574	1574	1574	0
150	20240627	170500	29952792	1574	1574	1574	1574	0
151	20240627	170400	29952792	1574	1574	1574	1574	0
152	20240627	170300	29952792	1574	1574	1574	1574	422
153	20240627	170200	29952792	1574	1574	1574	1574	0
154	20240627	170100	29952792	1574	1574	1574	1574	0
155	20240627	170000	29952792	1574	1574	1574	1574	0
156	20240627	165900	29952792	1574	1574	1574	1574	0
157	20240627	165800	29952792	1574	1574	1574	1574	0
158	20240627	165700	29952792	1574	1574	1574	1574	0
159	20240627	165600	29952792	1574	1574	1574	1574	0
160	20240627	165500	29952792	1574	1574	1574	1574	0
161	20240627	165400	29952792	1574	1574	1574	1574	0
162	20240627	165300	29952792	1574	1574	1574	1574	0
163	20240627	165200	29952792	1574	1574	1574	1574	0
164	20240627	165100	29952792	1574	1574	1574	1574	0
165	20240627	165000	29952792	1574	1574	1574	1574	0
166	20240627	164900	29952792	1574	1574	1574	1574	0
167	20240627	164800	29952792	1574	1574	1574	1574	0
168	20240627	164700	29952792	1574	1574	1574	1574	0
169	20240627	164600	29952792	1574	1574	1574	1574	0
170	20240627	164500	29952792	1574	1574	1574	1574	0
171	20240627	164400	29952792	1574	1574	1574	1574	0
172	20240627	164300	29952792	1574	1574	1574	1574	0
173	20240627	164200	29952792	1574	1574	1574	1574	0
174	20240627	164100	29952792	1574	1574	1574	1574	0
175	20240627	164000	29952792	1574	1574	1574	1574	0
176	20240627	163900	29952792	1574	1574	1574	1574	0
177	20240627	163800	29952792	1574	1574	1574	1574	0
178	20240627	163700	29952792	1574	1574	1574	1574	0
179	20240627	163600	29952792	1574	1574	1574	1574	0
180	20240627	163500	29952792	1574	1574	1574	1574	0
181	20240627	163400	29952792	1574	1574	1574	1574	0
182	20240627	163300	29952792	1574	1574	1574	1574	422
183	20240627	163200	29952792	1574	1574	1574	1574	0
184	20240627	163100	29952792	1574	1574	1574	1574	0
185	20240627	163000	29952792	1574	1574	1574	1574	0
186	20240627	162900	29952792	1574	1574	1574	1574	0
187	20240627	162800	29952792	1574	1574	1574	1574	0
188	20240627	162700	29952792	1574	1574	1574	1574	0
189	20240627	162600	29952792	1574	1574	1574	1574	0
190	20240627	162500	29952792	1574	1574	1574	1574	0
191	20240627	162400	29952792	1574	1574	1574	1574	0
192	20240627	162300	29952792	1574	1574	1574	1574	0
193	20240627	162200	29952792	1574	1574	1574	1574	0
194	20240627	162100	29952792	1574	1574	1574	1574	0
195	20240627	162000	29952792	1574	1574	1574	1574	0
196	20240627	161900	29952792	1574	1574	1574	1574	0
197	20240627	161800	29952792	1574	1574	1574	1574	0
198	20240627	161700	29952792	1574	1574	1574	1574	0
199	20240627	161600	29952792	1574	1574	1574	1574	0
200	20240627	161500	29952792	1574	1574	1574	1574	0
201	20240627	161400	29952792	1574	1574	1574	1574	0
202	20240627	161300	29952792	1574	1574	1574	1574	0
203	20240627	161200	29952792	1574	1574	1574	1574	0
204	20240627	161100	29952792	1574	1574	1574	1574	0
205	20240627	161000	29952792	1574	1574	1574	1574	0
206	20240627	160900	29952792	1574	1574	1574	1574	0
207	20240627	160800	29952792	1574	1574	1574	1574	0
208	20240627	160700	29952792	1574	1574	1574	1574	0
209	20240627	160600	29952792	1574	1574	1574	1574	0
210	20240627	160500	29952792	1574	1574	1574	1574	0
211	20240627	160400	29952792	1574	1574	1574	1574	0
212	20240627	160300	29952792	1574	1574	1574	1574	422
213	20240627	160200	29952792	1574	1574	1574	1574	0
214	20240627	160100	29952792	1574	1574	1574	1574	0
215	20240627	160000	29952792	1574	1574	1574	1574	0
216	20240627	155900	29952792	1574	1574	1574	1574	0
217	20240627	155800	29952792	1574	1574	1574	1574	0
218	20240627	155700	29952792	1574	1574	1574	1574	0
219	20240627	155600	29952792	1574	1574	1574	1574	0
220	20240627	155500	29952792	1574	1574	1574	1574	0
221	20240627	155400	29952792	1574	1574	1574	1574	0
222	20240627	155300	29952792	1574	1574	1574	1574	0
223	20240627	155200	29952792	1574	1574	1574	1574	0
224	20240627	155100	29952792	1574	1574	1574	1574	0
225	20240627	155000	29952792	1574	1574	1574	1574	0
226	20240627	154900	29952792	1574	1574	1574	1574	0
227	20240627	154800	29952792	1574	1574	1574	1574	0
228	20240627	154700	29952792	1574	1574	1574	1574	0
229	20240627	154600	29952792	1574	1574	1574	1574	0
230	20240627	154500	29952792	1574	1574	1574	1574	0
231	20240627	154400	29952792	1574	1574	1574	1574	0
232	20240627	154300	29952792	1574	1574	1574	1574	0
233	20240627	154200	29952792	1574	1574	1574	1574	0
234	20240627	154100	29952792	1574	1574	1574	1574	0
235	20240627	154000	29952792	1574	1574	1574	1574	0
236	20240627	153900	29952792	1574	1574	1574	1574	0
237	20240627	153800	29952792	1574	1574	1574	1574	0
238	20240627	153700	29952792	1574	1574	1574	1574	0
239	20240627	153600	29952792	1574	1574	1574	1574	0
240	20240627	153500	29952792	1574	1574	1574	1574	0
241	20240627	153400	29952792	1574	1574	1574	1574	0
242	20240627	153300	29952792	1574	1574	1574	1574	422
243	20240627	153200	29952792	1574	1574	1574	1574	0
244	20240627	153100	29952792	1574	1574	1574	1574	0
245	20240627	153000	29952792	1574	1574	1574	1574	422
246	20240627	152900	29288564	1583	1583	1583	1583	0
247	20240627	152800	29288564	1583	1583	1583	1583	0
248	20240627	152700	29288564	1583	1583	1583	1583	0
249	20240627	152600	29288564	1583	1583	1583	1583	0
250	20240627	152500	29288564	1583	1583	1583	1583	0
251	20240627	152400	29288564	1583	1583	1583	1583	0
252	20240627	152300	29288564	1583	1583	1583	1583	0
253	20240627	152200	29288564	1583	1583	1583	1583	0
254	20240627	152100	29288564	1583	1583	1583	1583	0
255	20240627	152000	29288564	1583	1583	1583	1583	0
256	20240627	151900	29288564	1583	1583	1583	1583	0
257	20240627	151800	29288564	1583	1583	1583	1583	0
258	20240627	151700	29288564	1583	1583	1583	1583	0
259	20240627	151600	29288564	1583	1583	1583	1583	6
260	20240627	151500	29279066	1575	1575	1575	1575	0
261	20240627	151400	29279066	1575	1575	1575	1575	0
262	20240627	151300	29279066	1575	1575	1575	1575	0
263	20240627	151200	29279066	1575	1575	1575	1575	0
264	20240627	151100	29279066	1575	1576	1576	1575	500
265	20240627	151000	28491564	1575	1575	1575	1575	0
266	20240627	150900	28491564	1575	1575	1575	1575	2
267	20240627	150800	28488414	1576	1576	1576	1576	0
268	20240627	150700	28488414	1576	1577	1577	1576	11
269	20240627	150600	28471077	1576	1576	1576	1576	0
270	20240627	150500	28471077	1576	1576	1576	1576	0
271	20240627	150400	28471077	1576	1576	1576	1576	0
272	20240627	150300	28471077	1576	1576	1576	1576	0
273	20240627	150200	28471077	1576	1576	1576	1576	0
274	20240627	150100	28471077	1576	1576	1576	1576	1
275	20240627	150000	28469501	1586	1586	1586	1586	0
276	20240627	145900	28469501	1586	1586	1586	1586	0
277	20240627	145800	28469501	1586	1586	1586	1586	0
278	20240627	145700	28469501	1586	1586	1586	1586	0
279	20240627	145600	28469501	1586	1586	1586	1586	0
280	20240627	145500	28469501	1586	1586	1586	1586	0
281	20240627	145400	28469501	1586	1586	1586	1586	0
282	20240627	145300	28469501	1586	1586	1586	1586	0
283	20240627	145200	28469501	1586	1586	1586	1586	0
284	20240627	145100	28469501	1586	1586	1586	1586	0
285	20240627	145000	28469501	1586	1578	1586	1578	61
286	20240627	144900	28373235	1578	1578	1578	1578	150
287	20240627	144800	28136535	1586	1586	1586	1586	0
288	20240627	144700	28136535	1586	1586	1586	1586	0
289	20240627	144600	28136535	1586	1586	1586	1586	0
290	20240627	144500	28136535	1586	1586	1586	1586	0
291	20240627	144400	28136535	1586	1586	1586	1586	0
292	20240627	144300	28136535	1586	1586	1586	1586	0
293	20240627	144200	28136535	1586	1586	1586	1586	0
294	20240627	144100	28136535	1586	1586	1586	1586	0
295	20240627	144000	28136535	1586	1586	1586	1586	0
296	20240627	143900	28136535	1586	1586	1586	1586	0
297	20240627	143800	28136535	1586	1586	1586	1586	0
298	20240627	143700	28136535	1586	1586	1586	1586	0
299	20240627	143600	28136535	1586	1586	1586	1586	0
300	20240627	143500	28136535	1586	1586	1586	1586	0
301	20240627	143400	28136535	1586	1586	1586	1586	0
302	20240627	143300	28136535	1586	1586	1586	1586	0
303	20240627	143200	28136535	1586	1586	1586	1586	0
304	20240627	143100	28136535	1586	1578	1586	1578	12
305	20240627	143000	28117590	1587	1587	1587	1587	0
306	20240627	142900	28117590	1587	1587	1587	1587	0
307	20240627	142800	28117590	1587	1578	1587	1578	9
308	20240627	142700	28103378	1576	1576	1576	1576	0
309	20240627	142600	28103378	1576	1577	1577	1576	689
310	20240627	142500	27017396	1583	1580	1586	1580	709
311	20240627	142400	25894364	1580	1580	1580	1580	0
312	20240627	142300	25894364	1580	1580	1580	1580	1
313	20240627	142200	25892784	1587	1577	1587	1577	686
314	20240627	142100	24810896	1577	1577	1577	1577	2
315	20240627	142000	24807742	1577	1578	1578	1577	326
316	20240627	141900	24293632	1579	1579	1579	1579	0
317	20240627	141800	24293632	1579	1579	1579	1579	0
318	20240627	141700	24293632	1579	1579	1579	1579	0
319	20240627	141600	24293632	1579	1579	1579	1579	0
320	20240627	141500	24293632	1579	1579	1579	1579	0
321	20240627	141400	24293632	1579	1579	1579	1579	225
322	20240627	141300	23938357	1579	1579	1579	1579	0
323	20240627	141200	23938357	1579	1579	1579	1579	0
324	20240627	141100	23938357	1579	1579	1579	1579	0
325	20240627	141000	23938357	1579	1579	1579	1579	0
326	20240627	140900	23938357	1579	1579	1579	1579	0
327	20240627	140800	23938357	1579	1579	1579	1579	0
328	20240627	140700	23938357	1579	1579	1579	1579	8
329	20240627	140600	23925725	1579	1579	1579	1579	22
330	20240627	140500	23890987	1579	1579	1579	1579	0
331	20240627	140400	23890987	1579	1579	1579	1579	0
332	20240627	140300	23890987	1579	1579	1579	1579	0
333	20240627	140200	23890987	1579	1579	1579	1579	0
334	20240627	140100	23890987	1579	1579	1579	1579	0
335	20240627	140000	23890987	1579	1579	1579	1579	0
336	20240627	135900	23890987	1579	1579	1579	1579	0
337	20240627	135800	23890987	1579	1579	1579	1579	0
338	20240627	135700	23890987	1579	1579	1579	1579	0
339	20240627	135600	23890987	1579	1579	1579	1579	0
340	20240627	135500	23890987	1579	1579	1579	1579	0
341	20240627	135400	23890987	1579	1579	1579	1579	0
342	20240627	135300	23890987	1579	1579	1579	1579	0
343	20240627	135200	23890987	1579	1579	1579	1579	0
344	20240627	135100	23890987	1579	1579	1579	1579	0
345	20240627	135000	23890987	1579	1579	1579	1579	0
346	20240627	134900	23890987	1579	1579	1579	1579	0
347	20240627	134800	23890987	1579	1579	1579	1579	0
348	20240627	134700	23890987	1579	1579	1579	1579	0
349	20240627	134600	23890987	1579	1579	1579	1579	2
350	20240627	134500	23887829	1577	1577	1577	1577	787
351	20240627	134400	22646730	1579	1579	1579	1579	0
352	20240627	134300	22646730	1579	1579	1579	1579	0
353	20240627	134200	22646730	1579	1579	1579	1579	0
354	20240627	134100	22646730	1579	1579	1579	1579	0
355	20240627	134000	22646730	1579	1579	1579	1579	0
356	20240627	133900	22646730	1579	1579	1579	1579	43
357	20240627	133800	22578833	1579	1579	1579	1579	18
358	20240627	133700	22550411	1579	1579	1579	1579	0
359	20240627	133600	22550411	1579	1579	1579	1579	12
360	20240627	133500	22531463	1578	1578	1578	1578	0
361	20240627	133400	22531463	1578	1578	1578	1578	684
362	20240627	133300	21452111	1579	1582	1582	1579	2515
363	20240627	133200	17476599	1583	1583	1583	1583	0
364	20240627	133100	17476599	1583	1583	1583	1583	63
365	20240627	133000	17376870	1588	1588	1588	1588	0
366	20240627	132900	17376870	1588	1588	1588	1588	0
367	20240627	132800	17376870	1588	1588	1588	1588	0
368	20240627	132700	17376870	1588	1588	1588	1588	0
369	20240627	132600	17376870	1588	1588	1588	1588	0
370	20240627	132500	17376870	1588	1588	1588	1588	0
371	20240627	132400	17376870	1588	1588	1588	1588	0
372	20240627	132300	17376870	1588	1588	1588	1588	0
373	20240627	132200	17376870	1588	1588	1588	1588	0
374	20240627	132100	17376870	1588	1588	1588	1588	0
375	20240627	132000	17376870	1588	1588	1588	1588	0
376	20240627	131900	17376870	1588	1588	1588	1588	0
377	20240627	131800	17376870	1588	1588	1588	1588	0
378	20240627	131700	17376870	1588	1588	1588	1588	0
379	20240627	131600	17376870	1588	1588	1588	1588	0
380	20240627	131500	17376870	1588	1588	1588	1588	0
381	20240627	131400	17376870	1588	1584	1588	1584	5
382	20240627	131300	17368934	1588	1584	1588	1584	7
383	20240627	131200	17357826	1583	1583	1583	1583	511
384	20240627	131100	16548913	1583	1583	1583	1583	0
385	20240627	131000	16548913	1583	1583	1583	1583	1
386	20240627	130900	16547330	1588	1583	1588	1583	76
387	20240627	130800	16427012	1582	1583	1583	1582	30
388	20240627	130700	16379537	1588	1588	1588	1588	15
389	20240627	130600	16355717	1588	1583	1588	1583	70
390	20240627	130500	16244897	1583	1583	1583	1583	0
391	20240627	130400	16244897	1583	1583	1583	1583	0
392	20240627	130300	16244897	1583	1583	1583	1583	0
393	20240627	130200	16244897	1583	1583	1583	1583	0
394	20240627	130100	16244897	1583	1583	1583	1583	0
395	20240627	130000	16244897	1583	1583	1583	1583	0
396	20240627	125900	16244897	1583	1583	1583	1583	0
397	20240627	125800	16244897	1583	1583	1583	1583	0
398	20240627	125700	16244897	1583	1583	1583	1583	0
399	20240627	125600	16244897	1583	1583	1583	1583	0
400	20240627	125500	16244897	1583	1583	1583	1583	0
401	20240627	125400	16244897	1583	1583	1583	1583	0
402	20240627	125300	16244897	1583	1583	1583	1583	0
403	20240627	125200	16244897	1583	1583	1583	1583	0
404	20240627	125100	16244897	1583	1583	1583	1583	0
405	20240627	125000	16244897	1583	1583	1583	1583	3
406	20240627	124900	16240148	1583	1583	1583	1583	0
407	20240627	124800	16240148	1583	1583	1583	1583	0
408	20240627	124700	16240148	1583	1583	1583	1583	0
409	20240627	124600	16240148	1583	1583	1583	1583	0
410	20240627	124500	16240148	1583	1583	1583	1583	0
411	20240627	124400	16240148	1583	1583	1583	1583	0
412	20240627	124300	16240148	1583	1583	1583	1583	0
413	20240627	124200	16240148	1583	1583	1583	1583	0
414	20240627	124100	16240148	1583	1583	1583	1583	0
415	20240627	124000	16240148	1583	1583	1583	1583	0
416	20240627	123900	16240148	1583	1583	1583	1583	0
417	20240627	123800	16240148	1583	1583	1583	1583	0
418	20240627	123700	16240148	1583	1583	1583	1583	0
419	20240627	123600	16240148	1583	1583	1583	1583	0
420	20240627	123500	16240148	1583	1583	1583	1583	0
421	20240627	123400	16240148	1583	1583	1583	1583	0
422	20240627	123300	16240148	1583	1583	1583	1583	0
423	20240627	123200	16240148	1583	1583	1583	1583	0
424	20240627	123100	16240148	1583	1583	1583	1583	0
425	20240627	123000	16240148	1583	1583	1583	1583	0
426	20240627	122900	16240148	1583	1583	1583	1583	0
427	20240627	122800	16240148	1583	1583	1583	1583	0
428	20240627	122700	16240148	1583	1583	1583	1583	49
429	20240627	122600	16162581	1583	1583	1583	1583	75
430	20240627	122500	16043856	1582	1582	1582	1582	0
431	20240627	122400	16043856	1582	1582	1582	1582	0
432	20240627	122300	16043856	1582	1582	1582	1582	1
433	20240627	122200	16042274	1582	1582	1582	1582	0
434	20240627	122100	16042274	1582	1582	1582	1582	0
435	20240627	122000	16042274	1582	1582	1582	1582	12
436	20240627	121900	16023290	1583	1583	1583	1583	1
437	20240627	121800	16021707	1582	1582	1582	1582	0
438	20240627	121700	16021707	1582	1582	1582	1582	0
439	20240627	121600	16021707	1582	1582	1582	1582	333
440	20240627	121500	15494901	1584	1584	1584	1584	0
441	20240627	121400	15494901	1584	1584	1584	1584	0
442	20240627	121300	15494901	1584	1584	1584	1584	0
443	20240627	121200	15494901	1584	1584	1584	1584	0
444	20240627	121100	15494901	1584	1584	1584	1584	0
445	20240627	121000	15494901	1584	1584	1584	1584	0
446	20240627	120900	15494901	1584	1584	1584	1584	0
447	20240627	120800	15494901	1584	1584	1584	1584	0
448	20240627	120700	15494901	1584	1584	1584	1584	0
449	20240627	120600	15494901	1584	1584	1584	1584	0
450	20240627	120500	15494901	1584	1584	1584	1584	0
451	20240627	120400	15494901	1584	1584	1584	1584	302
452	20240627	120300	15016533	1584	1584	1584	1584	0
453	20240627	120200	15016533	1584	1584	1584	1584	0
454	20240627	120100	15016533	1584	1584	1584	1584	0
455	20240627	120000	15016533	1584	1584	1584	1584	0
456	20240627	115900	15016533	1584	1584	1584	1584	0
457	20240627	115800	15016533	1584	1584	1584	1584	0
458	20240627	115700	15016533	1584	1584	1584	1584	0
459	20240627	115600	15016533	1584	1584	1584	1584	0
460	20240627	115500	15016533	1584	1584	1584	1584	0
461	20240627	115400	15016533	1584	1584	1584	1584	0
462	20240627	115300	15016533	1584	1584	1584	1584	0
463	20240627	115200	15016533	1584	1584	1584	1584	0
464	20240627	115100	15016533	1584	1584	1584	1584	0
465	20240627	115000	15016533	1584	1584	1584	1584	0
466	20240627	114900	15016533	1584	1584	1584	1584	0
467	20240627	114800	15016533	1584	1584	1584	1584	0
468	20240627	114700	15016533	1584	1584	1584	1584	0
469	20240627	114600	15016533	1584	1584	1584	1584	0
470	20240627	114500	15016533	1584	1584	1584	1584	0
471	20240627	114400	15016533	1584	1584	1584	1584	0
472	20240627	114300	15016533	1584	1584	1584	1584	0
473	20240627	114200	15016533	1584	1584	1584	1584	0
474	20240627	114100	15016533	1584	1584	1584	1584	0
475	20240627	114000	15016533	1584	1584	1584	1584	0
476	20240627	113900	15016533	1584	1584	1584	1584	0
477	20240627	113800	15016533	1584	1584	1584	1584	0
478	20240627	113700	15016533	1584	1584	1584	1584	10
479	20240627	113600	15000693	1583	1583	1583	1583	0
480	20240627	113500	15000693	1583	1583	1583	1583	2
481	20240627	113400	14997527	1587	1587	1587	1587	0
482	20240627	113300	14997527	1587	1587	1587	1587	0
483	20240627	113200	14997527	1587	1587	1587	1587	0
484	20240627	113100	14997527	1587	1587	1587	1587	0
485	20240627	113000	14997527	1587	1587	1587	1587	0
486	20240627	112900	14997527	1587	1587	1587	1587	0
487	20240627	112800	14997527	1587	1587	1587	1587	0
488	20240627	112700	14997527	1587	1587	1587	1587	0
489	20240627	112600	14997527	1587	1587	1587	1587	0
490	20240627	112500	14997527	1587	1587	1587	1587	0
491	20240627	112400	14997527	1587	1587	1587	1587	0
492	20240627	112300	14997527	1587	1587	1587	1587	0
493	20240627	112200	14997527	1587	1587	1587	1587	0
494	20240627	112100	14997527	1587	1587	1587	1587	0
495	20240627	112000	14997527	1587	1587	1587	1587	0
496	20240627	111900	14997527	1587	1587	1587	1587	0
497	20240627	111800	14997527	1587	1587	1587	1587	0
498	20240627	111700	14997527	1587	1587	1587	1587	0
499	20240627	111600	14997527	1587	1583	1587	1583	1003
500	20240627	111500	13409774	1583	1583	1583	1583	0
501	20240627	111400	13409774	1583	1583	1583	1583	149
502	20240627	111300	13173907	1581	1581	1581	1581	0
503	20240627	111200	13173907	1581	1581	1581	1581	0
504	20240627	111100	13173907	1581	1581	1581	1581	2
505	20240627	111000	13170745	1584	1584	1584	1584	0
506	20240627	110900	13170745	1584	1584	1584	1584	0
507	20240627	110800	13170745	1584	1584	1584	1584	0
508	20240627	110700	13170745	1584	1584	1584	1584	0
509	20240627	110600	13170745	1584	1584	1584	1584	0
510	20240627	110500	13170745	1584	1584	1584	1584	0
511	20240627	110400	13170745	1584	1583	1584	1583	68
512	20240627	110300	13063100	1582	1582	1582	1582	5
513	20240627	110200	13055190	1581	1581	1581	1581	0
514	20240627	110100	13055190	1581	1581	1581	1581	0
515	20240627	110000	13055190	1581	1581	1581	1581	0
516	20240627	105900	13055190	1581	1581	1581	1581	592
517	20240627	105800	12119238	1582	1582	1582	1582	0
518	20240627	105700	12119238	1582	1582	1582	1582	0
519	20240627	105600	12119238	1582	1582	1582	1582	1
520	20240627	105500	12117656	1582	1582	1582	1582	0
521	20240627	105400	12117656	1582	1582	1582	1582	0
522	20240627	105300	12117656	1582	1582	1582	1582	0
523	20240627	105200	12117656	1582	1582	1582	1582	0
524	20240627	105100	12117656	1582	1582	1582	1582	36
525	20240627	105000	12060704	1582	1582	1582	1582	0
526	20240627	104900	12060704	1582	1582	1582	1582	0
527	20240627	104800	12060704	1582	1582	1582	1582	0
528	20240627	104700	12060704	1582	1582	1582	1582	0
529	20240627	104600	12060704	1582	1582	1582	1582	0
530	20240627	104500	12060704	1582	1582	1582	1582	0
531	20240627	104400	12060704	1582	1582	1582	1582	1
532	20240627	104300	12059122	1582	1582	1582	1582	0
533	20240627	104200	12059122	1582	1582	1582	1582	0
534	20240627	104100	12059122	1582	1582	1582	1582	0
535	20240627	104000	12059122	1582	1582	1582	1582	1
536	20240627	103900	12057540	1581	1581	1581	1581	0
537	20240627	103800	12057540	1581	1581	1581	1581	0
538	20240627	103700	12057540	1581	1581	1581	1581	0
539	20240627	103600	12057540	1581	1581	1581	1581	0
540	20240627	103500	12057540	1581	1579	1581	1579	100
541	20240627	103400	11899638	1582	1582	1582	1582	0
542	20240627	103300	11899638	1582	1582	1582	1582	0
543	20240627	103200	11899638	1582	1582	1582	1582	0
544	20240627	103100	11899638	1582	1582	1582	1582	0
545	20240627	103000	11899638	1582	1582	1582	1582	0
546	20240627	102900	11899638	1582	1582	1582	1582	0
547	20240627	102800	11899638	1582	1582	1582	1582	1
548	20240627	102700	11898056	1581	1581	1581	1581	0
549	20240627	102600	11898056	1581	1581	1581	1581	0
550	20240627	102500	11898056	1581	1581	1581	1581	0
551	20240627	102400	11898056	1581	1581	1581	1581	0
552	20240627	102300	11898056	1581	1581	1581	1581	0
553	20240627	102200	11898056	1581	1581	1581	1581	0
554	20240627	102100	11898056	1581	1581	1581	1581	0
555	20240627	102000	11898056	1581	1581	1581	1581	0
556	20240627	101900	11898056	1581	1581	1581	1581	0
557	20240627	101800	11898056	1581	1581	1581	1581	0
558	20240627	101700	11898056	1581	1581	1581	1581	0
559	20240627	101600	11898056	1581	1581	1581	1581	16
560	20240627	101500	11872760	1581	1581	1581	1581	0
561	20240627	101400	11872760	1581	1581	1581	1581	0
562	20240627	101300	11872760	1581	1581	1581	1581	0
563	20240627	101200	11872760	1581	1581	1581	1581	0
564	20240627	101100	11872760	1581	1581	1581	1581	9
565	20240627	101000	11858531	1581	1581	1581	1581	0
566	20240627	100900	11858531	1581	1581	1581	1581	0
567	20240627	100800	11858531	1581	1581	1581	1581	45
568	20240627	100700	11787386	1583	1583	1583	1583	15
569	20240627	100600	11763641	1581	1581	1581	1581	0
570	20240627	100500	11763641	1581	1579	1581	1579	46
571	20240627	100400	11690939	1581	1581	1581	1581	0
572	20240627	100300	11690939	1581	1579	1581	1579	3
573	20240627	100200	11686200	1579	1583	1583	1579	2009
574	20240627	100100	8506295	1583	1583	1583	1583	0
575	20240627	100000	8506295	1583	1583	1583	1583	0
576	20240627	095900	8506295	1583	1583	1583	1583	0
577	20240627	095800	8506295	1583	1583	1583	1583	0
578	20240627	095700	8506295	1583	1583	1583	1583	0
579	20240627	095600	8506295	1583	1583	1583	1583	0
580	20240627	095500	8506295	1583	1583	1583	1583	10
581	20240627	095400	8490465	1584	1584	1584	1584	0
582	20240627	095300	8490465	1584	1584	1584	1584	0
583	20240627	095200	8490465	1584	1584	1584	1584	0
584	20240627	095100	8490465	1584	1584	1584	1584	0
585	20240627	095000	8490465	1584	1584	1584	1584	0
586	20240627	094900	8490465	1584	1584	1584	1584	0
587	20240627	094800	8490465	1584	1584	1584	1584	0
588	20240627	094700	8490465	1584	1584	1584	1584	0
589	20240627	094600	8490465	1584	1584	1584	1584	0
590	20240627	094500	8490465	1584	1584	1584	1584	0
591	20240627	094400	8490465	1584	1584	1584	1584	0
592	20240627	094300	8490465	1584	1584	1584	1584	10
593	20240627	094200	8474625	1584	1584	1584	1584	0
594	20240627	094100	8474625	1584	1584	1584	1584	0
595	20240627	094000	8474625	1584	1584	1584	1584	0
596	20240627	093900	8474625	1584	1584	1584	1584	0
597	20240627	093800	8474625	1584	1584	1584	1584	0
598	20240627	093700	8474625	1584	1584	1584	1584	0
599	20240627	093600	8474625	1584	1584	1584	1584	0
600	20240627	093500	8474625	1584	1584	1584	1584	0
601	20240627	093400	8474625	1584	1584	1584	1584	0
602	20240627	093300	8474625	1584	1584	1584	1584	100
603	20240627	093200	8316225	1588	1588	1588	1588	0
604	20240627	093100	8316225	1588	1588	1588	1588	0
605	20240627	093000	8316225	1588	1588	1588	1588	0
606	20240627	092900	8316225	1588	1588	1588	1588	0
607	20240627	092800	8316225	1588	1588	1588	1588	0
608	20240627	092700	8316225	1588	1588	1588	1588	0
609	20240627	092600	8316225	1588	1588	1588	1588	545
610	20240627	092500	7450765	1591	1591	1591	1591	6
611	20240627	092400	7441219	1591	1591	1591	1591	0
612	20240627	092300	7441219	1591	1592	1592	1591	315
613	20240627	092200	6939887	1592	1592	1592	1592	0
614	20240627	092100	6939887	1592	1592	1592	1592	0
615	20240627	092000	6939887	1592	1592	1592	1592	2000
616	20240627	091900	3755887	1592	1592	1592	1592	0
617	20240627	091800	3755887	1592	1592	1592	1592	0
618	20240627	091700	3755887	1592	1592	1592	1592	0
619	20240627	091600	3755887	1592	1592	1592	1592	0
620	20240627	091500	3755887	1592	1592	1592	1592	0
621	20240627	091400	3755887	1592	1592	1592	1592	0
622	20240627	091300	3755887	1592	1592	1592	1592	0
623	20240627	091200	3755887	1592	1592	1592	1592	575
624	20240627	091100	2840487	1599	1599	1599	1599	0
625	20240627	091000	2840487	1599	1599	1599	1599	0
626	20240627	090900	2840487	1599	1599	1599	1599	0
627	20240627	090800	2840487	1599	1599	1599	1599	212
628	20240627	090700	2501499	1599	1599	1599	1599	0
629	20240627	090600	2501499	1599	1599	1599	1599	0
630	20240627	090500	2501499	1599	1599	1599	1599	0
631	20240627	090400	2501499	1599	1599	1599	1599	0
632	20240627	090300	2501499	1599	1599	1599	1599	0
633	20240627	090200	2501499	1599	1599	1599	1599	1000
634	20240627	090100	902499	1599	1594	1599	1594	265
635	20240627	090000	479192	1592	1592	1592	1592	301