KissMeData/016090/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190200	40567001	1951	1951	1951	1951	746
3	20240627	190100	40567001	1951	1951	1951	1951	0
4	20240627	190000	40567001	1951	1951	1951	1951	0
5	20240627	185900	40567001	1951	1951	1951	1951	0
6	20240627	185800	40567001	1951	1951	1951	1951	0
7	20240627	185700	40567001	1951	1951	1951	1951	0
8	20240627	185600	40567001	1951	1951	1951	1951	0
9	20240627	185500	40567001	1951	1951	1951	1951	0
10	20240627	185400	40567001	1951	1951	1951	1951	0
11	20240627	185300	40567001	1951	1951	1951	1951	0
12	20240627	185200	40567001	1951	1951	1951	1951	0
13	20240627	185100	40567001	1951	1951	1951	1951	0
14	20240627	185000	40567001	1951	1951	1951	1951	0
15	20240627	184900	40567001	1951	1951	1951	1951	0
16	20240627	184800	40567001	1951	1951	1951	1951	0
17	20240627	184700	40567001	1951	1951	1951	1951	0
18	20240627	184600	40567001	1951	1951	1951	1951	0
19	20240627	184500	40567001	1951	1951	1951	1951	0
20	20240627	184400	40567001	1951	1951	1951	1951	0
21	20240627	184300	40567001	1951	1951	1951	1951	0
22	20240627	184200	40567001	1951	1951	1951	1951	0
23	20240627	184100	40567001	1951	1951	1951	1951	0
24	20240627	184000	40567001	1951	1951	1951	1951	0
25	20240627	183900	40567001	1951	1951	1951	1951	0
26	20240627	183800	40567001	1951	1951	1951	1951	0
27	20240627	183700	40567001	1951	1951	1951	1951	0
28	20240627	183600	40567001	1951	1951	1951	1951	0
29	20240627	183500	40567001	1951	1951	1951	1951	0
30	20240627	183400	40567001	1951	1951	1951	1951	0
31	20240627	183300	40567001	1951	1951	1951	1951	0
32	20240627	183200	40567001	1951	1951	1951	1951	746
33	20240627	183100	40567001	1951	1951	1951	1951	0
34	20240627	183000	40567001	1951	1951	1951	1951	0
35	20240627	182900	40567001	1951	1951	1951	1951	0
36	20240627	182800	40567001	1951	1951	1951	1951	0
37	20240627	182700	40567001	1951	1951	1951	1951	0
38	20240627	182600	40567001	1951	1951	1951	1951	0
39	20240627	182500	40567001	1951	1951	1951	1951	0
40	20240627	182400	40567001	1951	1951	1951	1951	0
41	20240627	182300	40567001	1951	1951	1951	1951	0
42	20240627	182200	40567001	1951	1951	1951	1951	0
43	20240627	182100	40567001	1951	1951	1951	1951	0
44	20240627	182000	40567001	1951	1951	1951	1951	0
45	20240627	181900	40567001	1951	1951	1951	1951	0
46	20240627	181800	40567001	1951	1951	1951	1951	0
47	20240627	181700	40567001	1951	1951	1951	1951	0
48	20240627	181600	40567001	1951	1951	1951	1951	0
49	20240627	181500	40567001	1951	1951	1951	1951	0
50	20240627	181400	40567001	1951	1951	1951	1951	0
51	20240627	181300	40567001	1951	1951	1951	1951	0
52	20240627	181200	40567001	1951	1951	1951	1951	0
53	20240627	181100	40567001	1951	1951	1951	1951	0
54	20240627	181000	40567001	1951	1951	1951	1951	0
55	20240627	180900	40567001	1951	1951	1951	1951	0
56	20240627	180800	40567001	1951	1951	1951	1951	0
57	20240627	180700	40567001	1951	1951	1951	1951	0
58	20240627	180600	40567001	1951	1951	1951	1951	0
59	20240627	180500	40567001	1951	1951	1951	1951	0
60	20240627	180400	40567001	1951	1951	1951	1951	0
61	20240627	180300	40567001	1951	1951	1951	1951	0
62	20240627	180200	40567001	1951	1951	1951	1951	746
63	20240627	180100	40567001	1951	1951	1951	1951	0
64	20240627	180000	40567001	1951	1951	1951	1951	0
65	20240627	175900	40567001	1951	1951	1951	1951	0
66	20240627	175800	40567001	1951	1951	1951	1951	0
67	20240627	175700	40567001	1951	1951	1951	1951	0
68	20240627	175600	40567001	1951	1951	1951	1951	0
69	20240627	175500	40567001	1951	1951	1951	1951	0
70	20240627	175400	40567001	1951	1951	1951	1951	0
71	20240627	175300	40567001	1951	1951	1951	1951	0
72	20240627	175200	40567001	1951	1951	1951	1951	0
73	20240627	175100	40567001	1951	1951	1951	1951	0
74	20240627	175000	40567001	1951	1951	1951	1951	0
75	20240627	174900	40567001	1951	1951	1951	1951	0
76	20240627	174800	40567001	1951	1951	1951	1951	0
77	20240627	174700	40567001	1951	1951	1951	1951	0
78	20240627	174600	40567001	1951	1951	1951	1951	0
79	20240627	174500	40567001	1951	1951	1951	1951	0
80	20240627	174400	40567001	1951	1951	1951	1951	0
81	20240627	174300	40567001	1951	1951	1951	1951	0
82	20240627	174200	40567001	1951	1951	1951	1951	0
83	20240627	174100	40567001	1951	1951	1951	1951	0
84	20240627	174000	40567001	1951	1951	1951	1951	0
85	20240627	173900	40567001	1951	1951	1951	1951	0
86	20240627	173800	40567001	1951	1951	1951	1951	0
87	20240627	173700	40567001	1951	1951	1951	1951	0
88	20240627	173600	40567001	1951	1951	1951	1951	0
89	20240627	173500	40567001	1951	1951	1951	1951	0
90	20240627	173400	40567001	1951	1951	1951	1951	0
91	20240627	173300	40567001	1951	1951	1951	1951	0
92	20240627	173200	40567001	1951	1951	1951	1951	746
93	20240627	173100	40567001	1951	1951	1951	1951	0
94	20240627	173000	40567001	1951	1951	1951	1951	0
95	20240627	172900	40567001	1951	1951	1951	1951	0
96	20240627	172800	40567001	1951	1951	1951	1951	0
97	20240627	172700	40567001	1951	1951	1951	1951	0
98	20240627	172600	40567001	1951	1951	1951	1951	0
99	20240627	172500	40567001	1951	1951	1951	1951	0
100	20240627	172400	40567001	1951	1951	1951	1951	0
101	20240627	172300	40567001	1951	1951	1951	1951	0
102	20240627	172200	40567001	1951	1951	1951	1951	0
103	20240627	172100	40567001	1951	1951	1951	1951	0
104	20240627	172000	40567001	1951	1951	1951	1951	0
105	20240627	171900	40567001	1951	1951	1951	1951	0
106	20240627	171800	40567001	1951	1951	1951	1951	0
107	20240627	171700	40567001	1951	1951	1951	1951	0
108	20240627	171600	40567001	1951	1951	1951	1951	0
109	20240627	171500	40567001	1951	1951	1951	1951	0
110	20240627	171400	40567001	1951	1951	1951	1951	0
111	20240627	171300	40567001	1951	1951	1951	1951	0
112	20240627	171200	40567001	1951	1951	1951	1951	0
113	20240627	171100	40567001	1951	1951	1951	1951	0
114	20240627	171000	40567001	1951	1951	1951	1951	0
115	20240627	170900	40567001	1951	1951	1951	1951	0
116	20240627	170800	40567001	1951	1951	1951	1951	0
117	20240627	170700	40567001	1951	1951	1951	1951	0
118	20240627	170600	40567001	1951	1951	1951	1951	0
119	20240627	170500	40567001	1951	1951	1951	1951	0
120	20240627	170400	40567001	1951	1951	1951	1951	0
121	20240627	170300	40567001	1951	1951	1951	1951	0
122	20240627	170200	40567001	1951	1951	1951	1951	746
123	20240627	170100	40567001	1951	1951	1951	1951	0
124	20240627	170000	40567001	1951	1951	1951	1951	0
125	20240627	165900	40567001	1951	1951	1951	1951	0
126	20240627	165800	40567001	1951	1951	1951	1951	0
127	20240627	165700	40567001	1951	1951	1951	1951	0
128	20240627	165600	40567001	1951	1951	1951	1951	0
129	20240627	165500	40567001	1951	1951	1951	1951	0
130	20240627	165400	40567001	1951	1951	1951	1951	0
131	20240627	165300	40567001	1951	1951	1951	1951	0
132	20240627	165200	40567001	1951	1951	1951	1951	0
133	20240627	165100	40567001	1951	1951	1951	1951	0
134	20240627	165000	40567001	1951	1951	1951	1951	0
135	20240627	164900	40567001	1951	1951	1951	1951	0
136	20240627	164800	40567001	1951	1951	1951	1951	0
137	20240627	164700	40567001	1951	1951	1951	1951	0
138	20240627	164600	40567001	1951	1951	1951	1951	0
139	20240627	164500	40567001	1951	1951	1951	1951	0
140	20240627	164400	40567001	1951	1951	1951	1951	0
141	20240627	164300	40567001	1951	1951	1951	1951	0
142	20240627	164200	40567001	1951	1951	1951	1951	0
143	20240627	164100	40567001	1951	1951	1951	1951	0
144	20240627	164000	40567001	1951	1951	1951	1951	0
145	20240627	163900	40567001	1951	1951	1951	1951	0
146	20240627	163800	40567001	1951	1951	1951	1951	0
147	20240627	163700	40567001	1951	1951	1951	1951	0
148	20240627	163600	40567001	1951	1951	1951	1951	0
149	20240627	163500	40567001	1951	1951	1951	1951	0
150	20240627	163400	40567001	1951	1951	1951	1951	0
151	20240627	163300	40567001	1951	1951	1951	1951	0
152	20240627	163200	40567001	1951	1951	1951	1951	746
153	20240627	163100	40567001	1951	1951	1951	1951	0
154	20240627	163000	40567001	1951	1951	1951	1951	0
155	20240627	162900	40567001	1951	1951	1951	1951	0
156	20240627	162800	40567001	1951	1951	1951	1951	0
157	20240627	162700	40567001	1951	1951	1951	1951	0
158	20240627	162600	40567001	1951	1951	1951	1951	0
159	20240627	162500	40567001	1951	1951	1951	1951	0
160	20240627	162400	40567001	1951	1951	1951	1951	0
161	20240627	162300	40567001	1951	1951	1951	1951	0
162	20240627	162200	40567001	1951	1951	1951	1951	0
163	20240627	162100	40567001	1951	1951	1951	1951	0
164	20240627	162000	40567001	1951	1951	1951	1951	0
165	20240627	161900	40567001	1951	1951	1951	1951	0
166	20240627	161800	40567001	1951	1951	1951	1951	0
167	20240627	161700	40567001	1951	1951	1951	1951	0
168	20240627	161600	40567001	1951	1951	1951	1951	0
169	20240627	161500	40567001	1951	1951	1951	1951	0
170	20240627	161400	40567001	1951	1951	1951	1951	0
171	20240627	161300	40567001	1951	1951	1951	1951	0
172	20240627	161200	40567001	1951	1951	1951	1951	0
173	20240627	161100	40567001	1951	1951	1951	1951	0
174	20240627	161000	40567001	1951	1951	1951	1951	0
175	20240627	160900	40567001	1951	1951	1951	1951	0
176	20240627	160800	40567001	1951	1951	1951	1951	0
177	20240627	160700	40567001	1951	1951	1951	1951	0
178	20240627	160600	40567001	1951	1951	1951	1951	0
179	20240627	160500	40567001	1951	1951	1951	1951	0
180	20240627	160400	40567001	1951	1951	1951	1951	0
181	20240627	160300	40567001	1951	1951	1951	1951	0
182	20240627	160200	40567001	1951	1951	1951	1951	746
183	20240627	160100	40567001	1951	1951	1951	1951	0
184	20240627	160000	40567001	1951	1951	1951	1951	0
185	20240627	155900	40567001	1951	1951	1951	1951	0
186	20240627	155800	40567001	1951	1951	1951	1951	0
187	20240627	155700	40567001	1951	1951	1951	1951	0
188	20240627	155600	40567001	1951	1951	1951	1951	0
189	20240627	155500	40567001	1951	1951	1951	1951	0
190	20240627	155400	40567001	1951	1951	1951	1951	0
191	20240627	155300	40567001	1951	1951	1951	1951	0
192	20240627	155200	40567001	1951	1951	1951	1951	0
193	20240627	155100	40567001	1951	1951	1951	1951	0
194	20240627	155000	40567001	1951	1951	1951	1951	0
195	20240627	154900	40567001	1951	1951	1951	1951	0
196	20240627	154800	40567001	1951	1951	1951	1951	0
197	20240627	154700	40567001	1951	1951	1951	1951	0
198	20240627	154600	40567001	1951	1951	1951	1951	0
199	20240627	154500	40567001	1951	1951	1951	1951	0
200	20240627	154400	40567001	1951	1951	1951	1951	0
201	20240627	154300	40567001	1951	1951	1951	1951	0
202	20240627	154200	40567001	1951	1951	1951	1951	0
203	20240627	154100	40567001	1951	1951	1951	1951	0
204	20240627	154000	40567001	1951	1951	1951	1951	0
205	20240627	153900	40567001	1951	1951	1951	1951	0
206	20240627	153800	40567001	1951	1951	1951	1951	0
207	20240627	153700	40567001	1951	1951	1951	1951	0
208	20240627	153600	40567001	1951	1951	1951	1951	0
209	20240627	153500	40567001	1951	1951	1951	1951	0
210	20240627	153400	40567001	1951	1951	1951	1951	0
211	20240627	153300	40567001	1951	1951	1951	1951	0
212	20240627	153200	40567001	1951	1951	1951	1951	746
213	20240627	153100	40567001	1951	1951	1951	1951	0
214	20240627	153000	40567001	1951	1951	1951	1951	746
215	20240627	152900	39111555	1954	1954	1954	1954	0
216	20240627	152800	39111555	1954	1954	1954	1954	0
217	20240627	152700	39111555	1954	1954	1954	1954	0
218	20240627	152600	39111555	1954	1954	1954	1954	0
219	20240627	152500	39111555	1954	1954	1954	1954	0
220	20240627	152400	39111555	1954	1954	1954	1954	0
221	20240627	152300	39111555	1954	1954	1954	1954	0
222	20240627	152200	39111555	1954	1954	1954	1954	0
223	20240627	152100	39111555	1954	1954	1954	1954	0
224	20240627	152000	39111555	1954	1954	1954	1954	0
225	20240627	151900	39111555	1954	1954	1954	1954	0
226	20240627	151800	39111555	1954	1955	1955	1954	12
227	20240627	151700	39088101	1951	1951	1951	1951	0
228	20240627	151600	39088101	1951	1955	1955	1951	22
229	20240627	151500	39045163	1955	1955	1955	1955	0
230	20240627	151400	39045163	1955	1955	1955	1955	0
231	20240627	151300	39045163	1955	1955	1955	1955	0
232	20240627	151200	39045163	1955	1955	1955	1955	0
233	20240627	151100	39045163	1955	1955	1955	1955	101
234	20240627	151000	38847708	1955	1955	1955	1955	0
235	20240627	150900	38847708	1955	1953	1955	1951	619
236	20240627	150800	37639906	1954	1954	1954	1954	0
237	20240627	150700	37639906	1954	1954	1954	1954	0
238	20240627	150600	37639906	1954	1954	1954	1954	0
239	20240627	150500	37639906	1954	1954	1954	1954	0
240	20240627	150400	37639906	1954	1954	1954	1954	0
241	20240627	150300	37639906	1954	1954	1954	1954	0
242	20240627	150200	37639906	1954	1954	1954	1954	59
243	20240627	150100	37524620	1954	1954	1954	1954	0
244	20240627	150000	37524620	1954	1954	1954	1954	0
245	20240627	145900	37524620	1954	1954	1954	1954	0
246	20240627	145800	37524620	1954	1954	1954	1954	0
247	20240627	145700	37524620	1954	1954	1954	1954	0
248	20240627	145600	37524620	1954	1954	1954	1954	0
249	20240627	145500	37524620	1954	1954	1954	1954	0
250	20240627	145400	37524620	1954	1954	1954	1954	0
251	20240627	145300	37524620	1954	1954	1954	1954	0
252	20240627	145200	37524620	1954	1954	1954	1954	0
253	20240627	145100	37524620	1954	1954	1954	1954	0
254	20240627	145000	37524620	1954	1954	1954	1954	0
255	20240627	144900	37524620	1954	1954	1954	1954	0
256	20240627	144800	37524620	1954	1954	1954	1954	0
257	20240627	144700	37524620	1954	1954	1954	1954	0
258	20240627	144600	37524620	1954	1954	1954	1954	0
259	20240627	144500	37524620	1954	1954	1954	1954	0
260	20240627	144400	37524620	1954	1954	1954	1954	341
261	20240627	144300	36858306	1954	1954	1954	1954	0
262	20240627	144200	36858306	1954	1954	1954	1954	0
263	20240627	144100	36858306	1954	1954	1954	1954	0
264	20240627	144000	36858306	1954	1954	1954	1954	0
265	20240627	143900	36858306	1954	1954	1954	1954	201
266	20240627	143800	36465552	1953	1953	1953	1953	0
267	20240627	143700	36465552	1953	1953	1953	1953	0
268	20240627	143600	36465552	1953	1953	1953	1953	0
269	20240627	143500	36465552	1953	1953	1953	1953	0
270	20240627	143400	36465552	1953	1953	1953	1953	0
271	20240627	143300	36465552	1953	1953	1953	1953	0
272	20240627	143200	36465552	1953	1953	1953	1953	0
273	20240627	143100	36465552	1953	1953	1953	1953	37
274	20240627	143000	36393291	1953	1953	1953	1953	1
275	20240627	142900	36391338	1953	1953	1953	1953	3
276	20240627	142800	36385479	1953	1953	1953	1953	0
277	20240627	142700	36385479	1953	1953	1953	1953	0
278	20240627	142600	36385479	1953	1953	1953	1953	13
279	20240627	142500	36360090	1953	1953	1953	1953	0
280	20240627	142400	36360090	1953	1953	1953	1953	0
281	20240627	142300	36360090	1953	1953	1953	1953	0
282	20240627	142200	36360090	1953	1953	1953	1953	26
283	20240627	142100	36309312	1952	1952	1952	1952	0
284	20240627	142000	36309312	1952	1952	1952	1952	200
285	20240627	141900	35918912	1952	1953	1953	1952	70
286	20240627	141800	35782271	1952	1952	1952	1952	0
287	20240627	141700	35782271	1952	1953	1953	1952	138
288	20240627	141600	35512795	1953	1954	1954	1953	802
289	20240627	141500	33946488	1954	1954	1954	1954	19
290	20240627	141400	33909362	1953	1954	1954	1953	153
291	20240627	141300	33610547	1954	1954	1954	1954	1020
292	20240627	141200	31617467	1954	1954	1954	1954	0
293	20240627	141100	31617467	1954	1954	1954	1954	0
294	20240627	141000	31617467	1954	1954	1954	1954	0
295	20240627	140900	31617467	1954	1954	1954	1954	0
296	20240627	140800	31617467	1954	1954	1954	1954	0
297	20240627	140700	31617467	1954	1954	1954	1954	0
298	20240627	140600	31617467	1954	1954	1954	1954	19
299	20240627	140500	31580341	1953	1953	1953	1953	0
300	20240627	140400	31580341	1953	1953	1953	1953	0
301	20240627	140300	31580341	1953	1953	1953	1953	0
302	20240627	140200	31580341	1953	1953	1953	1953	80
303	20240627	140100	31424101	1953	1953	1953	1953	94
304	20240627	140000	31240519	1953	1953	1953	1953	0
305	20240627	135900	31240519	1953	1953	1953	1953	194
306	20240627	135800	30861637	1953	1953	1953	1953	0
307	20240627	135700	30861637	1953	1953	1953	1953	0
308	20240627	135600	30861637	1953	1954	1954	1953	265
309	20240627	135500	30343892	1954	1954	1954	1954	100
310	20240627	135400	30148492	1954	1954	1954	1954	0
311	20240627	135300	30148492	1954	1954	1954	1954	0
312	20240627	135200	30148492	1954	1954	1954	1954	0
313	20240627	135100	30148492	1954	1954	1954	1954	1
314	20240627	135000	30146538	1954	1954	1954	1954	0
315	20240627	134900	30146538	1954	1954	1954	1954	0
316	20240627	134800	30146538	1954	1954	1954	1954	0
317	20240627	134700	30146538	1954	1954	1954	1954	0
318	20240627	134600	30146538	1954	1954	1954	1954	0
319	20240627	134500	30146538	1954	1954	1954	1954	0
320	20240627	134400	30146538	1954	1954	1954	1954	0
321	20240627	134300	30146538	1954	1954	1954	1954	10
322	20240627	134200	30126998	1954	1954	1954	1954	1
323	20240627	134100	30125044	1954	1954	1954	1954	7
324	20240627	134000	30111366	1954	1954	1954	1954	8
325	20240627	133900	30095734	1954	1954	1954	1954	6
326	20240627	133800	30084010	1954	1954	1954	1954	0
327	20240627	133700	30084010	1954	1954	1954	1954	13
328	20240627	133600	30058608	1955	1955	1955	1955	0
329	20240627	133500	30058608	1955	1955	1955	1955	0
330	20240627	133400	30058608	1955	1955	1955	1955	0
331	20240627	133300	30058608	1955	1955	1955	1955	0
332	20240627	133200	30058608	1955	1955	1955	1955	2
333	20240627	133100	30054698	1953	1953	1953	1953	0
334	20240627	133000	30054698	1953	1953	1953	1953	0
335	20240627	132900	30054698	1953	1953	1953	1953	0
336	20240627	132800	30054698	1953	1953	1953	1953	0
337	20240627	132700	30054698	1953	1954	1954	1953	1559
338	20240627	132600	27009043	1954	1955	1955	1954	2639
339	20240627	132500	21851415	1957	1957	1957	1957	0
340	20240627	132400	21851415	1957	1957	1957	1957	0
341	20240627	132300	21851415	1957	1957	1957	1957	1
342	20240627	132200	21849458	1957	1957	1957	1957	0
343	20240627	132100	21849458	1957	1957	1957	1957	0
344	20240627	132000	21849458	1957	1957	1957	1957	0
345	20240627	131900	21849458	1957	1957	1957	1957	0
346	20240627	131800	21849458	1957	1957	1957	1957	0
347	20240627	131700	21849458	1957	1957	1957	1957	0
348	20240627	131600	21849458	1957	1957	1957	1957	0
349	20240627	131500	21849458	1957	1957	1957	1957	88
350	20240627	131400	21677242	1957	1957	1957	1957	0
351	20240627	131300	21677242	1957	1956	1957	1956	500
352	20240627	131200	20699208	1956	1955	1956	1955	79
353	20240627	131100	20544762	1956	1956	1956	1956	0
354	20240627	131000	20544762	1956	1956	1956	1956	0
355	20240627	130900	20544762	1956	1956	1956	1956	1
356	20240627	130800	20542806	1956	1956	1956	1956	0
357	20240627	130700	20542806	1956	1956	1956	1956	0
358	20240627	130600	20542806	1956	1956	1956	1956	0
359	20240627	130500	20542806	1956	1956	1956	1956	0
360	20240627	130400	20542806	1956	1956	1956	1956	0
361	20240627	130300	20542806	1956	1956	1956	1956	0
362	20240627	130200	20542806	1956	1956	1956	1956	0
363	20240627	130100	20542806	1956	1956	1956	1956	0
364	20240627	130000	20542806	1956	1956	1956	1956	0
365	20240627	125900	20542806	1956	1956	1956	1956	0
366	20240627	125800	20542806	1956	1956	1956	1956	0
367	20240627	125700	20542806	1956	1956	1956	1956	0
368	20240627	125600	20542806	1956	1956	1956	1956	0
369	20240627	125500	20542806	1956	1956	1956	1956	0
370	20240627	125400	20542806	1956	1956	1956	1956	208
371	20240627	125300	20135958	1955	1955	1955	1955	0
372	20240627	125200	20135958	1955	1955	1955	1955	0
373	20240627	125100	20135958	1955	1955	1955	1955	0
374	20240627	125000	20135958	1955	1955	1955	1955	0
375	20240627	124900	20135958	1955	1955	1955	1955	0
376	20240627	124800	20135958	1955	1955	1955	1955	0
377	20240627	124700	20135958	1955	1955	1955	1955	0
378	20240627	124600	20135958	1955	1955	1955	1955	48
379	20240627	124500	20042118	1955	1955	1955	1955	0
380	20240627	124400	20042118	1955	1955	1955	1955	200
381	20240627	124300	19651118	1955	1955	1955	1955	10
382	20240627	124200	19631568	1955	1955	1955	1955	0
383	20240627	124100	19631568	1955	1955	1955	1955	0
384	20240627	124000	19631568	1955	1955	1955	1955	0
385	20240627	123900	19631568	1955	1955	1955	1955	0
386	20240627	123800	19631568	1955	1955	1955	1955	0
387	20240627	123700	19631568	1955	1955	1955	1955	334
388	20240627	123600	18978598	1955	1955	1955	1955	0
389	20240627	123500	18978598	1955	1955	1955	1955	0
390	20240627	123400	18978598	1955	1955	1955	1955	0
391	20240627	123300	18978598	1955	1955	1955	1955	0
392	20240627	123200	18978598	1955	1955	1955	1955	5
393	20240627	123100	18968823	1955	1955	1955	1955	1
394	20240627	123000	18966868	1955	1955	1955	1955	0
395	20240627	122900	18966868	1955	1955	1955	1955	0
396	20240627	122800	18966868	1955	1955	1955	1955	0
397	20240627	122700	18966868	1955	1955	1955	1955	0
398	20240627	122600	18966868	1955	1955	1955	1955	0
399	20240627	122500	18966868	1955	1955	1955	1955	11
400	20240627	122400	18945363	1955	1955	1955	1955	0
401	20240627	122300	18945363	1955	1955	1955	1955	0
402	20240627	122200	18945363	1955	1955	1955	1955	0
403	20240627	122100	18945363	1955	1955	1955	1955	0
404	20240627	122000	18945363	1955	1955	1955	1955	0
405	20240627	121900	18945363	1955	1955	1955	1955	100
406	20240627	121800	18749863	1955	1955	1955	1955	0
407	20240627	121700	18749863	1955	1955	1955	1955	1
408	20240627	121600	18747908	1955	1955	1955	1955	1
409	20240627	121500	18745953	1955	1955	1955	1955	0
410	20240627	121400	18745953	1955	1955	1955	1955	0
411	20240627	121300	18745953	1955	1955	1955	1955	0
412	20240627	121200	18745953	1955	1955	1955	1955	1
413	20240627	121100	18743998	1955	1955	1955	1955	21
414	20240627	121000	18702943	1955	1955	1955	1955	0
415	20240627	120900	18702943	1955	1955	1955	1955	0
416	20240627	120800	18702943	1955	1955	1955	1955	0
417	20240627	120700	18702943	1955	1955	1955	1955	0
418	20240627	120600	18702943	1955	1955	1955	1955	10
419	20240627	120500	18683393	1954	1954	1954	1954	0
420	20240627	120400	18683393	1954	1954	1954	1954	0
421	20240627	120300	18683393	1954	1954	1954	1954	0
422	20240627	120200	18683393	1954	1954	1954	1954	0
423	20240627	120100	18683393	1954	1955	1955	1954	723
424	20240627	120000	17270064	1956	1956	1956	1956	1
425	20240627	115900	17268108	1956	1956	1956	1956	0
426	20240627	115800	17268108	1956	1956	1956	1956	0
427	20240627	115700	17268108	1956	1956	1956	1956	0
428	20240627	115600	17268108	1956	1956	1956	1956	0
429	20240627	115500	17268108	1956	1956	1956	1956	0
430	20240627	115400	17268108	1956	1956	1956	1956	0
431	20240627	115300	17268108	1956	1956	1956	1956	0
432	20240627	115200	17268108	1956	1956	1956	1956	0
433	20240627	115100	17268108	1956	1956	1956	1956	0
434	20240627	115000	17268108	1956	1955	1956	1955	66
435	20240627	114900	17139067	1955	1955	1955	1955	0
436	20240627	114800	17139067	1955	1955	1955	1955	0
437	20240627	114700	17139067	1955	1955	1955	1955	0
438	20240627	114600	17139067	1955	1955	1955	1955	0
439	20240627	114500	17139067	1955	1956	1956	1955	746
440	20240627	114400	15679931	1957	1957	1957	1957	0
441	20240627	114300	15679931	1957	1957	1957	1957	1
442	20240627	114200	15677974	1957	1957	1957	1957	0
443	20240627	114100	15677974	1957	1957	1957	1957	0
444	20240627	114000	15677974	1957	1956	1957	1956	501
445	20240627	113900	14698017	1956	1956	1956	1956	0
446	20240627	113800	14698017	1956	1956	1956	1956	0
447	20240627	113700	14698017	1956	1956	1956	1956	20
448	20240627	113600	14658897	1956	1956	1956	1956	0
449	20240627	113500	14658897	1956	1956	1956	1956	0
450	20240627	113400	14658897	1956	1956	1956	1956	0
451	20240627	113300	14658897	1956	1957	1957	1956	510
452	20240627	113200	13660837	1956	1956	1956	1956	0
453	20240627	113100	13660837	1956	1956	1956	1956	0
454	20240627	113000	13660837	1956	1956	1956	1956	5
455	20240627	112900	13651057	1956	1957	1957	1956	2025
456	20240627	112800	9688157	1957	1957	1957	1957	0
457	20240627	112700	9688157	1957	1957	1957	1957	0
458	20240627	112600	9688157	1957	1957	1957	1957	0
459	20240627	112500	9688157	1957	1957	1957	1957	0
460	20240627	112400	9688157	1957	1957	1957	1957	0
461	20240627	112300	9688157	1957	1957	1957	1957	0
462	20240627	112200	9688157	1957	1957	1957	1957	0
463	20240627	112100	9688157	1957	1957	1957	1957	0
464	20240627	112000	9688157	1957	1957	1957	1957	0
465	20240627	111900	9688157	1957	1957	1957	1957	0
466	20240627	111800	9688157	1957	1957	1957	1957	0
467	20240627	111700	9688157	1957	1957	1957	1957	0
468	20240627	111600	9688157	1957	1957	1957	1957	0
469	20240627	111500	9688157	1957	1957	1957	1957	0
470	20240627	111400	9688157	1957	1957	1957	1957	0
471	20240627	111300	9688157	1957	1957	1957	1957	10
472	20240627	111200	9668587	1957	1957	1957	1957	0
473	20240627	111100	9668587	1957	1957	1957	1957	0
474	20240627	111000	9668587	1957	1957	1957	1957	1
475	20240627	110900	9666630	1957	1957	1957	1957	10
476	20240627	110800	9647060	1957	1957	1957	1957	0
477	20240627	110700	9647060	1957	1957	1957	1957	0
478	20240627	110600	9647060	1957	1957	1957	1957	20
479	20240627	110500	9607920	1957	1957	1957	1957	5
480	20240627	110400	9598135	1956	1956	1956	1956	8
481	20240627	110300	9582487	1957	1957	1957	1957	0
482	20240627	110200	9582487	1957	1957	1957	1957	0
483	20240627	110100	9582487	1957	1957	1957	1957	0
484	20240627	110000	9582487	1957	1957	1957	1957	0
485	20240627	105900	9582487	1957	1957	1957	1957	0
486	20240627	105800	9582487	1957	1957	1957	1957	0
487	20240627	105700	9582487	1957	1957	1957	1957	0
488	20240627	105600	9582487	1957	1957	1957	1957	0
489	20240627	105500	9582487	1957	1957	1957	1957	0
490	20240627	105400	9582487	1957	1957	1957	1957	0
491	20240627	105300	9582487	1957	1957	1957	1957	0
492	20240627	105200	9582487	1957	1957	1957	1957	0
493	20240627	105100	9582487	1957	1957	1957	1957	0
494	20240627	105000	9582487	1957	1957	1957	1957	1
495	20240627	104900	9580530	1957	1957	1957	1957	0
496	20240627	104800	9580530	1957	1957	1957	1957	0
497	20240627	104700	9580530	1957	1957	1957	1957	0
498	20240627	104600	9580530	1957	1957	1957	1957	6
499	20240627	104500	9568788	1957	1957	1957	1957	0
500	20240627	104400	9568788	1957	1957	1957	1957	0
501	20240627	104300	9568788	1957	1957	1957	1957	0
502	20240627	104200	9568788	1957	1957	1957	1957	0
503	20240627	104100	9568788	1957	1957	1957	1957	8
504	20240627	104000	9553132	1957	1957	1957	1957	0
505	20240627	103900	9553132	1957	1957	1957	1957	1
506	20240627	103800	9551175	1956	1956	1956	1956	2
507	20240627	103700	9547263	1957	1957	1957	1957	5
508	20240627	103600	9537478	1957	1957	1957	1957	1
509	20240627	103500	9535521	1957	1957	1957	1957	6
510	20240627	103400	9523779	1957	1957	1957	1957	0
511	20240627	103300	9523779	1957	1957	1957	1957	0
512	20240627	103200	9523779	1957	1957	1957	1957	0
513	20240627	103100	9523779	1957	1957	1957	1957	2
514	20240627	103000	9519865	1957	1957	1957	1957	0
515	20240627	102900	9519865	1957	1957	1957	1957	1
516	20240627	102800	9517908	1957	1957	1957	1957	0
517	20240627	102700	9517908	1957	1957	1957	1957	1
518	20240627	102600	9515951	1957	1957	1957	1957	8
519	20240627	102500	9500295	1957	1957	1957	1957	0
520	20240627	102400	9500295	1957	1957	1957	1957	16
521	20240627	102300	9468983	1957	1957	1957	1957	0
522	20240627	102200	9468983	1957	1957	1957	1957	1
523	20240627	102100	9467026	1957	1957	1957	1957	89
524	20240627	102000	9292853	1958	1958	1958	1958	0
525	20240627	101900	9292853	1958	1958	1958	1958	0
526	20240627	101800	9292853	1958	1958	1958	1958	0
527	20240627	101700	9292853	1958	1958	1958	1958	10
528	20240627	101600	9273273	1958	1958	1958	1958	0
529	20240627	101500	9273273	1958	1958	1958	1958	1
530	20240627	101400	9271315	1957	1957	1957	1957	0
531	20240627	101300	9271315	1957	1957	1957	1957	0
532	20240627	101200	9271315	1957	1957	1957	1957	0
533	20240627	101100	9271315	1957	1957	1957	1957	0
534	20240627	101000	9271315	1957	1957	1957	1957	0
535	20240627	100900	9271315	1957	1957	1957	1957	0
536	20240627	100800	9271315	1957	1957	1957	1957	0
537	20240627	100700	9271315	1957	1957	1957	1957	0
538	20240627	100600	9271315	1957	1957	1957	1957	20
539	20240627	100500	9232175	1957	1957	1957	1957	0
540	20240627	100400	9232175	1957	1957	1957	1957	12
541	20240627	100300	9208691	1957	1957	1957	1957	3
542	20240627	100200	9202820	1957	1957	1957	1957	2
543	20240627	100100	9198906	1957	1957	1957	1957	0
544	20240627	100000	9198906	1957	1957	1957	1957	0
545	20240627	095900	9198906	1957	1957	1957	1957	0
546	20240627	095800	9198906	1957	1957	1957	1957	0
547	20240627	095700	9198906	1957	1957	1957	1957	0
548	20240627	095600	9198906	1957	1957	1957	1957	0
549	20240627	095500	9198906	1957	1957	1957	1957	0
550	20240627	095400	9198906	1957	1957	1957	1957	0
551	20240627	095300	9198906	1957	1957	1957	1957	0
552	20240627	095200	9198906	1957	1957	1957	1957	0
553	20240627	095100	9198906	1957	1957	1957	1957	0
554	20240627	095000	9198906	1957	1957	1957	1957	0
555	20240627	094900	9198906	1957	1957	1957	1957	0
556	20240627	094800	9198906	1957	1957	1957	1957	0
557	20240627	094700	9198906	1957	1957	1957	1957	0
558	20240627	094600	9198906	1957	1957	1957	1957	0
559	20240627	094500	9198906	1957	1957	1957	1957	0
560	20240627	094400	9198906	1957	1956	1957	1954	1544
561	20240627	094300	6177897	1956	1956	1956	1956	0
562	20240627	094200	6177897	1956	1956	1956	1956	0
563	20240627	094100	6177897	1956	1956	1956	1956	1
564	20240627	094000	6175941	1956	1956	1956	1956	0
565	20240627	093900	6175941	1956	1956	1956	1956	2
566	20240627	093800	6172029	1955	1955	1955	1955	0
567	20240627	093700	6172029	1955	1956	1956	1955	11
568	20240627	093600	6150514	1955	1955	1955	1955	0
569	20240627	093500	6150514	1955	1956	1956	1955	62
570	20240627	093400	6029249	1956	1956	1956	1956	0
571	20240627	093300	6029249	1956	1956	1956	1956	0
572	20240627	093200	6029249	1956	1958	1958	1956	1111
573	20240627	093100	3854133	1956	1956	1956	1956	0
574	20240627	093000	3854133	1956	1956	1956	1956	0
575	20240627	092900	3854133	1956	1957	1958	1956	1088
576	20240627	092800	1724020	1957	1957	1957	1957	3
577	20240627	092700	1718149	1957	1957	1957	1957	0
578	20240627	092600	1718149	1957	1957	1957	1957	2
579	20240627	092500	1714235	1957	1957	1957	1957	0
580	20240627	092400	1714235	1957	1957	1957	1957	0
581	20240627	092300	1714235	1957	1957	1957	1957	0
582	20240627	092200	1714235	1957	1957	1957	1957	0
583	20240627	092100	1714235	1957	1957	1957	1957	0
584	20240627	092000	1714235	1957	1957	1957	1957	0
585	20240627	091900	1714235	1957	1957	1957	1957	0
586	20240627	091800	1714235	1957	1957	1957	1957	2
587	20240627	091700	1710321	1957	1957	1957	1957	3
588	20240627	091600	1704450	1957	1954	1959	1954	54
589	20240627	091500	1598807	1955	1958	1958	1955	256
590	20240627	091400	1098317	1959	1959	1959	1959	1
591	20240627	091300	1096358	1960	1960	1960	1960	1
592	20240627	091200	1094398	1961	1962	1962	1961	2
593	20240627	091100	1090475	1953	1953	1953	1953	0
594	20240627	091000	1090475	1953	1953	1953	1953	0
595	20240627	090900	1090475	1953	1953	1953	1953	0
596	20240627	090800	1090475	1953	1953	1953	1953	0
597	20240627	090700	1090475	1953	1963	1963	1953	124
598	20240627	090600	847183	1953	1962	1963	1953	111
599	20240627	090500	629403	1953	1955	1962	1953	153
600	20240627	090400	330116	1954	1954	1954	1954	0
601	20240627	090300	330116	1954	1954	1954	1954	0
602	20240627	090200	330116	1954	1954	1954	1954	0
603	20240627	090100	330116	1954	1953	1955	1953	167
604	20240627	090000	3926	1963	1963	1963	1963	2