KissMeData/012200/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185700	197819894	1739	1739	1739	1739	4252
3	20240627	185600	197819894	1739	1739	1739	1739	0
4	20240627	185500	197819894	1739	1739	1739	1739	0
5	20240627	185400	197819894	1739	1739	1739	1739	0
6	20240627	185300	197819894	1739	1739	1739	1739	0
7	20240627	185200	197819894	1739	1739	1739	1739	0
8	20240627	185100	197819894	1739	1739	1739	1739	0
9	20240627	185000	197819894	1739	1739	1739	1739	0
10	20240627	184900	197819894	1739	1739	1739	1739	0
11	20240627	184800	197819894	1739	1739	1739	1739	0
12	20240627	184700	197819894	1739	1739	1739	1739	0
13	20240627	184600	197819894	1739	1739	1739	1739	0
14	20240627	184500	197819894	1739	1739	1739	1739	0
15	20240627	184400	197819894	1739	1739	1739	1739	0
16	20240627	184300	197819894	1739	1739	1739	1739	0
17	20240627	184200	197819894	1739	1739	1739	1739	0
18	20240627	184100	197819894	1739	1739	1739	1739	0
19	20240627	184000	197819894	1739	1739	1739	1739	0
20	20240627	183900	197819894	1739	1739	1739	1739	0
21	20240627	183800	197819894	1739	1739	1739	1739	0
22	20240627	183700	197819894	1739	1739	1739	1739	0
23	20240627	183600	197819894	1739	1739	1739	1739	0
24	20240627	183500	197819894	1739	1739	1739	1739	0
25	20240627	183400	197819894	1739	1739	1739	1739	0
26	20240627	183300	197819894	1739	1739	1739	1739	0
27	20240627	183200	197819894	1739	1739	1739	1739	0
28	20240627	183100	197819894	1739	1739	1739	1739	0
29	20240627	183000	197819894	1739	1739	1739	1739	0
30	20240627	182900	197819894	1739	1739	1739	1739	0
31	20240627	182800	197819894	1739	1739	1739	1739	0
32	20240627	182700	197819894	1739	1739	1739	1739	4252
33	20240627	182600	197819894	1739	1739	1739	1739	0
34	20240627	182500	197819894	1739	1739	1739	1739	0
35	20240627	182400	197819894	1739	1739	1739	1739	0
36	20240627	182300	197819894	1739	1739	1739	1739	0
37	20240627	182200	197819894	1739	1739	1739	1739	0
38	20240627	182100	197819894	1739	1739	1739	1739	0
39	20240627	182000	197819894	1739	1739	1739	1739	0
40	20240627	181900	197819894	1739	1739	1739	1739	0
41	20240627	181800	197819894	1739	1739	1739	1739	0
42	20240627	181700	197819894	1739	1739	1739	1739	0
43	20240627	181600	197819894	1739	1739	1739	1739	0
44	20240627	181500	197819894	1739	1739	1739	1739	0
45	20240627	181400	197819894	1739	1739	1739	1739	0
46	20240627	181300	197819894	1739	1739	1739	1739	0
47	20240627	181200	197819894	1739	1739	1739	1739	0
48	20240627	181100	197819894	1739	1739	1739	1739	0
49	20240627	181000	197819894	1739	1739	1739	1739	0
50	20240627	180900	197819894	1739	1739	1739	1739	0
51	20240627	180800	197819894	1739	1739	1739	1739	0
52	20240627	180700	197819894	1739	1739	1739	1739	0
53	20240627	180600	197819894	1739	1739	1739	1739	0
54	20240627	180500	197819894	1739	1739	1739	1739	0
55	20240627	180400	197819894	1739	1739	1739	1739	0
56	20240627	180300	197819894	1739	1739	1739	1739	0
57	20240627	180200	197819894	1739	1739	1739	1739	0
58	20240627	180100	197819894	1739	1739	1739	1739	0
59	20240627	180000	197819894	1739	1739	1739	1739	0
60	20240627	175900	197819894	1739	1739	1739	1739	0
61	20240627	175800	197819894	1739	1739	1739	1739	0
62	20240627	175700	197819894	1739	1739	1739	1739	4252
63	20240627	175600	197819894	1739	1739	1739	1739	0
64	20240627	175500	197819894	1739	1739	1739	1739	0
65	20240627	175400	197819894	1739	1739	1739	1739	0
66	20240627	175300	197819894	1739	1739	1739	1739	0
67	20240627	175200	197819894	1739	1739	1739	1739	0
68	20240627	175100	197819894	1739	1739	1739	1739	0
69	20240627	175000	197819894	1739	1739	1739	1739	0
70	20240627	174900	197819894	1739	1739	1739	1739	0
71	20240627	174800	197819894	1739	1739	1739	1739	0
72	20240627	174700	197819894	1739	1739	1739	1739	0
73	20240627	174600	197819894	1739	1739	1739	1739	0
74	20240627	174500	197819894	1739	1739	1739	1739	0
75	20240627	174400	197819894	1739	1739	1739	1739	0
76	20240627	174300	197819894	1739	1739	1739	1739	0
77	20240627	174200	197819894	1739	1739	1739	1739	0
78	20240627	174100	197819894	1739	1739	1739	1739	0
79	20240627	174000	197819894	1739	1739	1739	1739	0
80	20240627	173900	197819894	1739	1739	1739	1739	0
81	20240627	173800	197819894	1739	1739	1739	1739	0
82	20240627	173700	197819894	1739	1739	1739	1739	0
83	20240627	173600	197819894	1739	1739	1739	1739	0
84	20240627	173500	197819894	1739	1739	1739	1739	0
85	20240627	173400	197819894	1739	1739	1739	1739	0
86	20240627	173300	197819894	1739	1739	1739	1739	0
87	20240627	173200	197819894	1739	1739	1739	1739	0
88	20240627	173100	197819894	1739	1739	1739	1739	0
89	20240627	173000	197819894	1739	1739	1739	1739	0
90	20240627	172900	197819894	1739	1739	1739	1739	0
91	20240627	172800	197819894	1739	1739	1739	1739	0
92	20240627	172700	197819894	1739	1739	1739	1739	4252
93	20240627	172600	197819894	1739	1739	1739	1739	0
94	20240627	172500	197819894	1739	1739	1739	1739	0
95	20240627	172400	197819894	1739	1739	1739	1739	0
96	20240627	172300	197819894	1739	1739	1739	1739	0
97	20240627	172200	197819894	1739	1739	1739	1739	0
98	20240627	172100	197819894	1739	1739	1739	1739	0
99	20240627	172000	197819894	1739	1739	1739	1739	0
100	20240627	171900	197819894	1739	1739	1739	1739	0
101	20240627	171800	197819894	1739	1739	1739	1739	0
102	20240627	171700	197819894	1739	1739	1739	1739	0
103	20240627	171600	197819894	1739	1739	1739	1739	0
104	20240627	171500	197819894	1739	1739	1739	1739	0
105	20240627	171400	197819894	1739	1739	1739	1739	0
106	20240627	171300	197819894	1739	1739	1739	1739	0
107	20240627	171200	197819894	1739	1739	1739	1739	0
108	20240627	171100	197819894	1739	1739	1739	1739	0
109	20240627	171000	197819894	1739	1739	1739	1739	0
110	20240627	170900	197819894	1739	1739	1739	1739	0
111	20240627	170800	197819894	1739	1739	1739	1739	0
112	20240627	170700	197819894	1739	1739	1739	1739	0
113	20240627	170600	197819894	1739	1739	1739	1739	0
114	20240627	170500	197819894	1739	1739	1739	1739	0
115	20240627	170400	197819894	1739	1739	1739	1739	0
116	20240627	170300	197819894	1739	1739	1739	1739	0
117	20240627	170200	197819894	1739	1739	1739	1739	0
118	20240627	170100	197819894	1739	1739	1739	1739	0
119	20240627	170000	197819894	1739	1739	1739	1739	0
120	20240627	165900	197819894	1739	1739	1739	1739	0
121	20240627	165800	197819894	1739	1739	1739	1739	0
122	20240627	165700	197819894	1739	1739	1739	1739	4252
123	20240627	165600	197819894	1739	1739	1739	1739	0
124	20240627	165500	197819894	1739	1739	1739	1739	0
125	20240627	165400	197819894	1739	1739	1739	1739	0
126	20240627	165300	197819894	1739	1739	1739	1739	0
127	20240627	165200	197819894	1739	1739	1739	1739	0
128	20240627	165100	197819894	1739	1739	1739	1739	0
129	20240627	165000	197819894	1739	1739	1739	1739	0
130	20240627	164900	197819894	1739	1739	1739	1739	0
131	20240627	164800	197819894	1739	1739	1739	1739	0
132	20240627	164700	197819894	1739	1739	1739	1739	0
133	20240627	164600	197819894	1739	1739	1739	1739	0
134	20240627	164500	197819894	1739	1739	1739	1739	0
135	20240627	164400	197819894	1739	1739	1739	1739	0
136	20240627	164300	197819894	1739	1739	1739	1739	0
137	20240627	164200	197819894	1739	1739	1739	1739	0
138	20240627	164100	197819894	1739	1739	1739	1739	0
139	20240627	164000	197819894	1739	1739	1739	1739	0
140	20240627	163900	197819894	1739	1739	1739	1739	0
141	20240627	163800	197819894	1739	1739	1739	1739	0
142	20240627	163700	197819894	1739	1739	1739	1739	0
143	20240627	163600	197819894	1739	1739	1739	1739	0
144	20240627	163500	197819894	1739	1739	1739	1739	0
145	20240627	163400	197819894	1739	1739	1739	1739	0
146	20240627	163300	197819894	1739	1739	1739	1739	0
147	20240627	163200	197819894	1739	1739	1739	1739	0
148	20240627	163100	197819894	1739	1739	1739	1739	0
149	20240627	163000	197819894	1739	1739	1739	1739	0
150	20240627	162900	197819894	1739	1739	1739	1739	0
151	20240627	162800	197819894	1739	1739	1739	1739	0
152	20240627	162700	197819894	1739	1739	1739	1739	4252
153	20240627	162600	197819894	1739	1739	1739	1739	0
154	20240627	162500	197819894	1739	1739	1739	1739	0
155	20240627	162400	197819894	1739	1739	1739	1739	0
156	20240627	162300	197819894	1739	1739	1739	1739	0
157	20240627	162200	197819894	1739	1739	1739	1739	0
158	20240627	162100	197819894	1739	1739	1739	1739	0
159	20240627	162000	197819894	1739	1739	1739	1739	0
160	20240627	161900	197819894	1739	1739	1739	1739	0
161	20240627	161800	197819894	1739	1739	1739	1739	0
162	20240627	161700	197819894	1739	1739	1739	1739	0
163	20240627	161600	197819894	1739	1739	1739	1739	0
164	20240627	161500	197819894	1739	1739	1739	1739	0
165	20240627	161400	197819894	1739	1739	1739	1739	0
166	20240627	161300	197819894	1739	1739	1739	1739	0
167	20240627	161200	197819894	1739	1739	1739	1739	0
168	20240627	161100	197819894	1739	1739	1739	1739	0
169	20240627	161000	197819894	1739	1739	1739	1739	0
170	20240627	160900	197819894	1739	1739	1739	1739	0
171	20240627	160800	197819894	1739	1739	1739	1739	0
172	20240627	160700	197819894	1739	1739	1739	1739	0
173	20240627	160600	197819894	1739	1739	1739	1739	0
174	20240627	160500	197819894	1739	1739	1739	1739	0
175	20240627	160400	197819894	1739	1739	1739	1739	0
176	20240627	160300	197819894	1739	1739	1739	1739	0
177	20240627	160200	197819894	1739	1739	1739	1739	0
178	20240627	160100	197819894	1739	1739	1739	1739	0
179	20240627	160000	197819894	1739	1739	1739	1739	0
180	20240627	155900	197819894	1739	1739	1739	1739	0
181	20240627	155800	197819894	1739	1739	1739	1739	0
182	20240627	155700	197819894	1739	1739	1739	1739	4252
183	20240627	155600	197819894	1739	1739	1739	1739	0
184	20240627	155500	197819894	1739	1739	1739	1739	0
185	20240627	155400	197819894	1739	1739	1739	1739	0
186	20240627	155300	197819894	1739	1739	1739	1739	0
187	20240627	155200	197819894	1739	1739	1739	1739	0
188	20240627	155100	197819894	1739	1739	1739	1739	0
189	20240627	155000	197819894	1739	1739	1739	1739	0
190	20240627	154900	197819894	1739	1739	1739	1739	0
191	20240627	154800	197819894	1739	1739	1739	1739	0
192	20240627	154700	197819894	1739	1739	1739	1739	0
193	20240627	154600	197819894	1739	1739	1739	1739	0
194	20240627	154500	197819894	1739	1739	1739	1739	0
195	20240627	154400	197819894	1739	1739	1739	1739	0
196	20240627	154300	197819894	1739	1739	1739	1739	0
197	20240627	154200	197819894	1739	1739	1739	1739	0
198	20240627	154100	197819894	1739	1739	1739	1739	0
199	20240627	154000	197819894	1739	1739	1739	1739	0
200	20240627	153900	197819894	1739	1739	1739	1739	0
201	20240627	153800	197819894	1739	1739	1739	1739	0
202	20240627	153700	197819894	1739	1739	1739	1739	0
203	20240627	153600	197819894	1739	1739	1739	1739	0
204	20240627	153500	197819894	1739	1739	1739	1739	0
205	20240627	153400	197819894	1739	1739	1739	1739	0
206	20240627	153300	197819894	1739	1739	1739	1739	0
207	20240627	153200	197819894	1739	1739	1739	1739	0
208	20240627	153100	197819894	1739	1739	1739	1739	0
209	20240627	153000	197819894	1739	1739	1739	1739	4252
210	20240627	152900	190425666	1737	1737	1737	1737	0
211	20240627	152800	190425666	1737	1737	1737	1737	0
212	20240627	152700	190425666	1737	1737	1737	1737	0
213	20240627	152600	190425666	1737	1737	1737	1737	0
214	20240627	152500	190425666	1737	1737	1737	1737	0
215	20240627	152400	190425666	1737	1737	1737	1737	0
216	20240627	152300	190425666	1737	1737	1737	1737	0
217	20240627	152200	190425666	1737	1737	1737	1737	0
218	20240627	152100	190425666	1737	1737	1737	1737	0
219	20240627	152000	190425666	1737	1737	1737	1737	0
220	20240627	151900	190425666	1737	1738	1738	1732	4551
221	20240627	151800	182542967	1738	1738	1738	1738	0
222	20240627	151700	182542967	1738	1735	1738	1735	175
223	20240627	151600	182239232	1735	1735	1735	1735	68
224	20240627	151500	182121252	1735	1735	1735	1735	0
225	20240627	151400	182121252	1735	1735	1735	1735	63
226	20240627	151300	182011947	1738	1738	1738	1738	3
227	20240627	151200	182006733	1735	1735	1735	1735	61
228	20240627	151100	181900898	1735	1735	1735	1735	0
229	20240627	151000	181900898	1735	1731	1735	1731	689
230	20240627	150900	180707112	1731	1730	1731	1730	154
231	20240627	150800	180440642	1731	1731	1731	1729	79
232	20240627	150700	180303998	1730	1730	1731	1730	2681
233	20240627	150600	175665865	1730	1730	1732	1730	1092
234	20240627	150500	173776699	1730	1730	1730	1730	0
235	20240627	150400	173776699	1730	1730	1730	1730	2
236	20240627	150300	173773239	1731	1731	1731	1731	1
237	20240627	150200	173771508	1734	1734	1734	1734	0
238	20240627	150100	173771508	1734	1734	1734	1734	0
239	20240627	150000	173771508	1734	1731	1734	1730	1006
240	20240627	145900	172030908	1731	1731	1731	1731	104
241	20240627	145800	171850884	1735	1735	1735	1735	0
242	20240627	145700	171850884	1735	1735	1735	1735	0
243	20240627	145600	171850884	1735	1735	1735	1735	0
244	20240627	145500	171850884	1735	1735	1735	1735	0
245	20240627	145400	171850884	1735	1735	1735	1735	0
246	20240627	145300	171850884	1735	1735	1735	1735	0
247	20240627	145200	171850884	1735	1735	1735	1735	0
248	20240627	145100	171850884	1735	1735	1735	1735	0
249	20240627	145000	171850884	1735	1730	1735	1730	2
250	20240627	144900	171847419	1730	1732	1732	1730	1000
251	20240627	144800	170116307	1738	1738	1738	1738	0
252	20240627	144700	170116307	1738	1738	1738	1738	0
253	20240627	144600	170116307	1738	1738	1738	1738	0
254	20240627	144500	170116307	1738	1738	1738	1738	0
255	20240627	144400	170116307	1738	1738	1738	1738	0
256	20240627	144300	170116307	1738	1738	1738	1738	0
257	20240627	144200	170116307	1738	1738	1738	1738	0
258	20240627	144100	170116307	1738	1738	1738	1738	0
259	20240627	144000	170116307	1738	1738	1738	1738	0
260	20240627	143900	170116307	1738	1738	1738	1738	6
261	20240627	143800	170105879	1736	1736	1736	1732	1839
262	20240627	143700	166917146	1734	1734	1734	1734	0
263	20240627	143600	166917146	1734	1734	1734	1734	0
264	20240627	143500	166917146	1734	1734	1734	1734	170
265	20240627	143400	166622366	1734	1734	1734	1734	0
266	20240627	143300	166622366	1734	1734	1734	1734	0
267	20240627	143200	166622366	1734	1734	1734	1734	6
268	20240627	143100	166611962	1733	1733	1733	1733	0
269	20240627	143000	166611962	1733	1731	1733	1731	604
270	20240627	142900	165565663	1733	1733	1733	1733	0
271	20240627	142800	165565663	1733	1734	1734	1733	409
272	20240627	142700	164856860	1733	1733	1733	1733	0
273	20240627	142600	164856860	1733	1733	1733	1733	300
274	20240627	142500	164336960	1734	1734	1734	1734	0
275	20240627	142400	164336960	1734	1734	1734	1734	0
276	20240627	142300	164336960	1734	1734	1734	1734	38
277	20240627	142200	164271068	1736	1736	1736	1736	2
278	20240627	142100	164267596	1736	1736	1736	1736	0
279	20240627	142000	164267596	1736	1736	1736	1736	193
280	20240627	141900	163932548	1736	1736	1736	1736	0
281	20240627	141800	163932548	1736	1736	1736	1736	49
282	20240627	141700	163847484	1736	1737	1737	1736	160
283	20240627	141600	163569565	1736	1735	1736	1735	467
284	20240627	141500	162759020	1735	1735	1735	1735	0
285	20240627	141400	162759020	1735	1735	1735	1735	0
286	20240627	141300	162759020	1735	1735	1735	1735	0
287	20240627	141200	162759020	1735	1733	1735	1733	985
288	20240627	141100	161051196	1733	1731	1733	1730	2255
289	20240627	141000	157149787	1731	1732	1732	1731	470
290	20240627	140900	156336144	1732	1732	1732	1732	0
291	20240627	140800	156336144	1732	1732	1732	1732	181
292	20240627	140700	156022652	1731	1731	1731	1731	0
293	20240627	140600	156022652	1731	1731	1731	1731	0
294	20240627	140500	156022652	1731	1731	1731	1731	0
295	20240627	140400	156022652	1731	1731	1731	1731	0
296	20240627	140300	156022652	1731	1733	1733	1731	2500
297	20240627	140200	151693810	1734	1734	1734	1734	38
298	20240627	140100	151627918	1734	1734	1734	1734	1
299	20240627	140000	151626184	1734	1734	1734	1734	10
300	20240627	135900	151608844	1734	1734	1734	1734	1
301	20240627	135800	151607110	1734	1734	1734	1734	0
302	20240627	135700	151607110	1734	1734	1734	1734	0
303	20240627	135600	151607110	1734	1734	1734	1734	0
304	20240627	135500	151607110	1734	1734	1734	1734	0
305	20240627	135400	151607110	1734	1734	1734	1734	0
306	20240627	135300	151607110	1734	1733	1734	1733	96
307	20240627	135200	151440736	1731	1732	1732	1731	899
308	20240627	135100	149883768	1732	1733	1733	1732	393
309	20240627	135000	149202900	1733	1733	1733	1733	0
310	20240627	134900	149202900	1733	1733	1733	1733	0
311	20240627	134800	149202900	1733	1733	1733	1733	58
312	20240627	134700	149102386	1733	1733	1733	1733	0
313	20240627	134600	149102386	1733	1733	1733	1733	145
314	20240627	134500	148851101	1732	1732	1732	1731	361
315	20240627	134400	148225889	1732	1732	1732	1732	104
316	20240627	134300	148045761	1732	1732	1732	1732	0
317	20240627	134200	148045761	1732	1732	1732	1732	112
318	20240627	134100	147851777	1734	1734	1734	1734	0
319	20240627	134000	147851777	1734	1734	1734	1734	4
320	20240627	133900	147844841	1734	1734	1734	1734	0
321	20240627	133800	147844841	1734	1734	1734	1734	0
322	20240627	133700	147844841	1734	1734	1734	1734	0
323	20240627	133600	147844841	1734	1734	1734	1734	0
324	20240627	133500	147844841	1734	1734	1734	1734	0
325	20240627	133400	147844841	1734	1734	1734	1734	0
326	20240627	133300	147844841	1734	1734	1734	1734	0
327	20240627	133200	147844841	1734	1733	1734	1733	310
328	20240627	133100	147307484	1732	1732	1732	1732	0
329	20240627	133000	147307484	1732	1732	1732	1731	320
330	20240627	132900	146753356	1734	1734	1734	1734	0
331	20240627	132800	146753356	1734	1734	1734	1734	0
332	20240627	132700	146753356	1734	1734	1734	1734	0
333	20240627	132600	146753356	1734	1734	1734	1734	0
334	20240627	132500	146753356	1734	1734	1734	1734	0
335	20240627	132400	146753356	1734	1734	1734	1734	0
336	20240627	132300	146753356	1734	1734	1734	1734	100
337	20240627	132200	146579956	1734	1734	1734	1734	0
338	20240627	132100	146579956	1734	1734	1734	1734	0
339	20240627	132000	146579956	1734	1734	1734	1734	0
340	20240627	131900	146579956	1734	1734	1734	1734	0
341	20240627	131800	146579956	1734	1734	1734	1734	0
342	20240627	131700	146579956	1734	1734	1734	1734	0
343	20240627	131600	146579956	1734	1734	1734	1734	0
344	20240627	131500	146579956	1734	1734	1734	1734	2133
345	20240627	131400	142881334	1731	1731	1731	1731	46
346	20240627	131300	142801708	1731	1731	1731	1731	0
347	20240627	131200	142801708	1731	1731	1731	1731	0
348	20240627	131100	142801708	1731	1731	1731	1731	0
349	20240627	131000	142801708	1731	1731	1731	1731	0
350	20240627	130900	142801708	1731	1731	1731	1731	51
351	20240627	130800	142713427	1734	1732	1734	1731	879
352	20240627	130700	141191116	1732	1732	1732	1732	0
353	20240627	130600	141191116	1732	1732	1732	1732	0
354	20240627	130500	141191116	1732	1732	1732	1732	0
355	20240627	130400	141191116	1732	1732	1732	1732	39
356	20240627	130300	141123568	1732	1732	1732	1732	0
357	20240627	130200	141123568	1732	1732	1732	1732	0
358	20240627	130100	141123568	1732	1732	1732	1732	0
359	20240627	130000	141123568	1732	1733	1733	1732	285
360	20240627	125900	140629757	1733	1733	1733	1733	110
361	20240627	125800	140439127	1732	1732	1732	1732	40
362	20240627	125700	140369847	1732	1732	1732	1732	39
363	20240627	125600	140302299	1732	1732	1732	1732	42
364	20240627	125500	140229555	1732	1732	1732	1732	50
365	20240627	125400	140142955	1732	1732	1732	1732	92
366	20240627	125300	139983611	1732	1735	1735	1732	171
367	20240627	125200	139687418	1736	1736	1736	1736	0
368	20240627	125100	139687418	1736	1736	1736	1736	6
369	20240627	125000	139677002	1737	1737	1737	1737	1
370	20240627	124900	139675265	1737	1737	1737	1737	26
371	20240627	124800	139630103	1737	1737	1737	1737	1
372	20240627	124700	139628366	1738	1738	1738	1738	2
373	20240627	124600	139624890	1738	1738	1738	1738	0
374	20240627	124500	139624890	1738	1738	1738	1738	30
375	20240627	124400	139572750	1738	1738	1738	1735	22
376	20240627	124300	139534520	1737	1736	1737	1736	1138
377	20240627	124200	137557931	1735	1732	1735	1732	2184
378	20240627	124100	133774024	1733	1733	1733	1733	93
379	20240627	124000	133612855	1733	1734	1734	1733	5833
380	20240627	123900	123502266	1736	1736	1736	1736	0
381	20240627	123800	123502266	1736	1734	1736	1734	598
382	20240627	123700	122464843	1734	1734	1734	1734	223
383	20240627	123600	122078161	1734	1734	1734	1734	79
384	20240627	123500	121941175	1734	1734	1734	1734	0
385	20240627	123400	121941175	1734	1734	1734	1734	0
386	20240627	123300	121941175	1734	1734	1734	1734	0
387	20240627	123200	121941175	1734	1734	1734	1734	0
388	20240627	123100	121941175	1734	1734	1734	1734	0
389	20240627	123000	121941175	1734	1734	1734	1734	0
390	20240627	122900	121941175	1734	1735	1736	1734	182
391	20240627	122800	121625265	1735	1735	1735	1735	119
392	20240627	122700	121418800	1737	1737	1737	1737	0
393	20240627	122600	121418800	1737	1737	1737	1737	0
394	20240627	122500	121418800	1737	1737	1737	1737	0
395	20240627	122400	121418800	1737	1737	1737	1737	0
396	20240627	122300	121418800	1737	1735	1737	1735	130
397	20240627	122200	121193169	1733	1733	1733	1733	10
398	20240627	122100	121175839	1735	1735	1735	1735	2
399	20240627	122000	121172369	1735	1735	1735	1735	0
400	20240627	121900	121172369	1735	1734	1735	1734	115
401	20240627	121800	120972926	1734	1734	1734	1734	94
402	20240627	121700	120809930	1733	1733	1733	1733	0
403	20240627	121600	120809930	1733	1733	1733	1733	0
404	20240627	121500	120809930	1733	1733	1733	1733	0
405	20240627	121400	120809930	1733	1733	1733	1733	377
406	20240627	121300	120156589	1738	1738	1738	1738	0
407	20240627	121200	120156589	1738	1738	1738	1738	0
408	20240627	121100	120156589	1738	1738	1738	1738	0
409	20240627	121000	120156589	1738	1738	1738	1738	200
410	20240627	120900	119808989	1738	1738	1738	1738	0
411	20240627	120800	119808989	1738	1737	1738	1737	21
412	20240627	120700	119772509	1737	1737	1737	1737	34
413	20240627	120600	119713451	1737	1737	1737	1737	0
414	20240627	120500	119713451	1737	1737	1737	1737	186
415	20240627	120400	119390369	1737	1737	1737	1737	2
416	20240627	120300	119386895	1737	1737	1737	1737	3
417	20240627	120200	119381684	1737	1737	1737	1737	2
418	20240627	120100	119378210	1736	1734	1736	1734	709
419	20240627	120000	118148479	1733	1733	1733	1732	191
420	20240627	115900	117817501	1733	1733	1733	1733	1
421	20240627	115800	117815768	1733	1734	1734	1733	1074
422	20240627	115700	115954524	1733	1733	1733	1733	0
423	20240627	115600	115954524	1733	1733	1733	1733	25
424	20240627	115500	115911199	1735	1736	1736	1735	15
425	20240627	115400	115885164	1733	1733	1733	1733	31
426	20240627	115300	115831441	1733	1733	1733	1733	31
427	20240627	115200	115777718	1733	1735	1735	1733	323
428	20240627	115100	115217663	1735	1735	1735	1735	0
429	20240627	115000	115217663	1735	1735	1735	1735	0
430	20240627	114900	115217663	1735	1735	1735	1735	0
431	20240627	114800	115217663	1735	1735	1735	1735	40
432	20240627	114700	115148263	1735	1735	1735	1735	14
433	20240627	114600	115123973	1735	1736	1736	1735	28
434	20240627	114500	115075390	1735	1735	1735	1735	0
435	20240627	114400	115075390	1735	1735	1736	1735	35
436	20240627	114300	115014664	1736	1736	1736	1736	22
437	20240627	114200	114976472	1736	1736	1736	1736	46
438	20240627	114100	114896616	1736	1737	1737	1736	13
439	20240627	114000	114874046	1736	1737	1737	1736	27
440	20240627	113900	114827173	1736	1736	1736	1736	67
441	20240627	113800	114710861	1736	1736	1736	1736	64
442	20240627	113700	114599757	1736	1737	1737	1736	382
443	20240627	113600	113936557	1738	1738	1738	1738	100
444	20240627	113500	113762757	1737	1737	1737	1737	0
445	20240627	113400	113762757	1737	1737	1737	1737	0
446	20240627	113300	113762757	1737	1737	1737	1737	0
447	20240627	113200	113762757	1737	1737	1737	1737	2
448	20240627	113100	113759283	1737	1737	1737	1737	0
449	20240627	113000	113759283	1737	1737	1737	1737	33
450	20240627	112900	113701962	1737	1737	1737	1737	22
451	20240627	112800	113663748	1737	1737	1737	1736	104
452	20240627	112700	113483134	1737	1736	1737	1736	1213
453	20240627	112600	111377336	1736	1738	1738	1736	313
454	20240627	112500	110833915	1739	1739	1739	1739	30
455	20240627	112400	110781745	1739	1741	1741	1739	27
456	20240627	112300	110734776	1741	1741	1741	1741	0
457	20240627	112200	110734776	1741	1741	1741	1741	0
458	20240627	112100	110734776	1741	1741	1741	1741	5
459	20240627	112000	110726071	1742	1742	1742	1742	0
460	20240627	111900	110726071	1742	1742	1742	1742	0
461	20240627	111800	110726071	1742	1742	1742	1742	0
462	20240627	111700	110726071	1742	1742	1742	1742	5
463	20240627	111600	110717361	1743	1743	1743	1743	0
464	20240627	111500	110717361	1743	1743	1743	1743	0
465	20240627	111400	110717361	1743	1743	1743	1743	0
466	20240627	111300	110717361	1743	1743	1743	1743	0
467	20240627	111200	110717361	1743	1743	1743	1743	0
468	20240627	111100	110717361	1743	1743	1743	1743	0
469	20240627	111000	110717361	1743	1743	1743	1743	11
470	20240627	110900	110698188	1743	1740	1743	1740	1269
471	20240627	110800	108488359	1740	1740	1740	1740	1800
472	20240627	110700	105356359	1741	1742	1742	1741	956
473	20240627	110600	103691941	1741	1741	1741	1741	0
474	20240627	110500	103691941	1741	1740	1741	1740	108
475	20240627	110400	103503955	1740	1740	1740	1740	27
476	20240627	110300	103456975	1742	1741	1742	1741	7
477	20240627	110200	103444786	1740	1742	1742	1740	168
478	20240627	110100	103152460	1740	1742	1742	1740	493
479	20240627	110000	102294628	1741	1741	1741	1741	0
480	20240627	105900	102294628	1741	1741	1741	1741	0
481	20240627	105800	102294628	1741	1741	1741	1741	28
482	20240627	105700	102245880	1742	1741	1742	1741	84
483	20240627	105600	102099616	1741	1741	1741	1741	95
484	20240627	105500	101934221	1743	1743	1743	1742	84
485	20240627	105400	101787880	1743	1743	1743	1743	41
486	20240627	105300	101716417	1743	1747	1747	1743	27
487	20240627	105200	101669344	1744	1744	1744	1744	34
488	20240627	105100	101610048	1747	1747	1747	1747	0
489	20240627	105000	101610048	1747	1747	1747	1747	0
490	20240627	104900	101610048	1747	1747	1747	1747	3
491	20240627	104800	101604807	1743	1745	1745	1743	108
492	20240627	104700	101416542	1747	1747	1747	1747	0
493	20240627	104600	101416542	1747	1745	1747	1745	262
494	20240627	104500	100959313	1744	1745	1745	1744	142
495	20240627	104400	100711615	1745	1745	1745	1745	6
496	20240627	104300	100701145	1745	1745	1745	1745	3
497	20240627	104200	100695910	1745	1745	1746	1744	299
498	20240627	104100	100174238	1744	1744	1744	1744	0
499	20240627	104000	100174238	1744	1744	1744	1744	108
500	20240627	103900	99985886	1745	1745	1745	1745	0
501	20240627	103800	99985886	1745	1745	1745	1745	0
502	20240627	103700	99985886	1745	1745	1745	1745	10
503	20240627	103600	99968436	1740	1741	1741	1740	101
504	20240627	103500	99792694	1747	1747	1747	1747	5
505	20240627	103400	99783959	1740	1742	1742	1740	1000
506	20240627	103300	98043353	1748	1748	1748	1748	0
507	20240627	103200	98043353	1748	1748	1748	1748	30
508	20240627	103100	97990913	1749	1749	1749	1749	4
509	20240627	103000	97983917	1749	1748	1749	1748	516
510	20240627	102900	97081948	1751	1751	1751	1751	8
511	20240627	102800	97067940	1751	1742	1751	1740	535
512	20240627	102700	96136224	1753	1753	1753	1753	13
513	20240627	102600	96113435	1753	1752	1753	1752	1005
514	20240627	102500	94352673	1752	1753	1753	1752	6
515	20240627	102400	94342159	1753	1750	1753	1742	232
516	20240627	102300	93937744	1750	1746	1750	1743	149
517	20240627	102200	93677755	1750	1750	1750	1750	4
518	20240627	102100	93670755	1750	1743	1750	1743	3390
519	20240627	102000	87755895	1743	1743	1743	1743	0
520	20240627	101900	87755895	1743	1743	1743	1743	0
521	20240627	101800	87755895	1743	1740	1743	1740	62
522	20240627	101700	87647979	1743	1741	1743	1741	1084
523	20240627	101600	85760718	1741	1741	1741	1741	4
524	20240627	101500	85753754	1741	1741	1741	1741	5
525	20240627	101400	85745049	1741	1741	1741	1741	5
526	20240627	101300	85736344	1741	1735	1741	1734	271
527	20240627	101200	85266217	1740	1739	1740	1739	104
528	20240627	101100	85085354	1739	1736	1739	1736	420
529	20240627	101000	84355683	1737	1737	1737	1733	73
530	20240627	100900	84229046	1733	1733	1737	1733	139
531	20240627	100800	83988147	1737	1733	1738	1733	70
532	20240627	100700	83866828	1733	1738	1738	1733	120
533	20240627	100600	83658863	1738	1732	1738	1732	3
534	20240627	100500	83653660	1732	1736	1736	1732	374
535	20240627	100400	83005079	1738	1738	1738	1738	0
536	20240627	100300	83005079	1738	1738	1738	1738	0
537	20240627	100200	83005079	1738	1737	1738	1737	184
538	20240627	100100	82685403	1736	1735	1736	1735	2086
539	20240627	100000	79066121	1735	1735	1735	1735	149
540	20240627	095900	78807606	1736	1736	1736	1734	2531
541	20240627	095800	74417311	1736	1736	1736	1736	200
542	20240627	095700	74070111	1736	1737	1737	1736	69
543	20240627	095600	73950322	1735	1737	1737	1735	1038
544	20240627	095500	72149141	1737	1738	1738	1736	259
545	20240627	095400	71699288	1737	1737	1737	1737	475
546	20240627	095300	70874213	1737	1737	1737	1737	0
547	20240627	095200	70874213	1737	1737	1737	1737	37
548	20240627	095100	70809944	1736	1739	1739	1736	290
549	20240627	095000	70306429	1739	1737	1739	1737	56
550	20240627	094900	70209133	1737	1740	1740	1737	97
551	20240627	094800	70040500	1741	1741	1741	1741	3
552	20240627	094700	70035277	1740	1740	1740	1740	1
553	20240627	094600	70033537	1742	1740	1742	1740	100
554	20240627	094500	69859456	1740	1742	1742	1740	827
555	20240627	094400	68419629	1742	1742	1742	1742	5
556	20240627	094300	68410919	1741	1742	1742	1741	133
557	20240627	094200	68179265	1742	1741	1743	1741	1084
558	20240627	094100	66291436	1741	1741	1741	1741	2
559	20240627	094000	66287954	1741	1741	1741	1741	0
560	20240627	093900	66287954	1741	1740	1741	1740	2
561	20240627	093800	66284473	1741	1740	1741	1740	1032
562	20240627	093700	64488761	1740	1737	1740	1737	638
563	20240627	093600	63379268	1740	1740	1741	1738	349
564	20240627	093500	62772295	1740	1738	1740	1738	1940
565	20240627	093400	59400500	1740	1736	1740	1727	3871
566	20240627	093300	52692699	1735	1720	1736	1720	11140
567	20240627	093200	33496369	1650	1650	1650	1650	0
568	20240627	093100	33496369	1650	1755	1755	1650	13966
569	20240627	093000	9531355	1755	1755	1755	1755	9
570	20240627	092900	9515560	1763	1763	1763	1763	0
571	20240627	092800	9515560	1763	1763	1763	1763	50
572	20240627	092700	9427410	1769	1768	1769	1768	50
573	20240627	092600	9338961	1769	1769	1769	1769	0
574	20240627	092500	9338961	1769	1769	1769	1769	0
575	20240627	092400	9338961	1769	1755	1769	1753	367
576	20240627	092300	8693909	1768	1768	1770	1755	1349
577	20240627	092200	6321828	1770	1770	1770	1770	50
578	20240627	092100	6233328	1770	1770	1770	1770	10
579	20240627	092000	6215628	1770	1770	1770	1770	0
580	20240627	091900	6215628	1770	1760	1770	1755	328
581	20240627	091800	5638167	1760	1760	1760	1760	0
582	20240627	091700	5638167	1760	1760	1760	1760	0
583	20240627	091600	5638167	1760	1760	1760	1760	0
584	20240627	091500	5638167	1760	1760	1770	1760	175
585	20240627	091400	5329607	1770	1770	1770	1770	0
586	20240627	091300	5329607	1770	1771	1771	1770	1149
587	20240627	091200	3295873	1770	1770	1770	1770	0
588	20240627	091100	3295873	1770	1770	1770	1770	0
589	20240627	091000	3295873	1770	1770	1770	1770	500
590	20240627	090900	2410873	1772	1773	1773	1772	523
591	20240627	090800	1483595	1773	1775	1775	1773	120
592	20240627	090700	1270813	1775	1775	1775	1775	7
593	20240627	090600	1258388	1779	1779	1779	1779	0
594	20240627	090500	1258388	1779	1779	1779	1775	68
595	20240627	090400	1137420	1780	1780	1780	1780	0
596	20240627	090300	1137420	1780	1780	1780	1780	0
597	20240627	090200	1137420	1780	1780	1780	1780	0
598	20240627	090100	1137420	1780	1780	1780	1780	0
599	20240627	090000	1137420	1780	1780	1780	1780	639