KissMeData/033170/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191600	490980403	1339	1339	1339	1339	2703
3	20240627	191500	490980403	1339	1339	1339	1339	0
4	20240627	191400	490980403	1339	1339	1339	1339	0
5	20240627	191300	490980403	1339	1339	1339	1339	0
6	20240627	191200	490980403	1339	1339	1339	1339	0
7	20240627	191100	490980403	1339	1339	1339	1339	0
8	20240627	191000	490980403	1339	1339	1339	1339	0
9	20240627	190900	490980403	1339	1339	1339	1339	0
10	20240627	190800	490980403	1339	1339	1339	1339	0
11	20240627	190700	490980403	1339	1339	1339	1339	0
12	20240627	190600	490980403	1339	1339	1339	1339	0
13	20240627	190500	490980403	1339	1339	1339	1339	0
14	20240627	190400	490980403	1339	1339	1339	1339	0
15	20240627	190300	490980403	1339	1339	1339	1339	0
16	20240627	190200	490980403	1339	1339	1339	1339	0
17	20240627	190100	490980403	1339	1339	1339	1339	0
18	20240627	190000	490980403	1339	1339	1339	1339	0
19	20240627	185900	490980403	1339	1339	1339	1339	0
20	20240627	185800	490980403	1339	1339	1339	1339	0
21	20240627	185700	490980403	1339	1339	1339	1339	0
22	20240627	185600	490980403	1339	1339	1339	1339	0
23	20240627	185500	490980403	1339	1339	1339	1339	0
24	20240627	185400	490980403	1339	1339	1339	1339	0
25	20240627	185300	490980403	1339	1339	1339	1339	0
26	20240627	185200	490980403	1339	1339	1339	1339	0
27	20240627	185100	490980403	1339	1339	1339	1339	0
28	20240627	185000	490980403	1339	1339	1339	1339	0
29	20240627	184900	490980403	1339	1339	1339	1339	0
30	20240627	184800	490980403	1339	1339	1339	1339	0
31	20240627	184700	490980403	1339	1339	1339	1339	0
32	20240627	184600	490980403	1339	1339	1339	1339	2703
33	20240627	184500	490980403	1339	1339	1339	1339	0
34	20240627	184400	490980403	1339	1339	1339	1339	0
35	20240627	184300	490980403	1339	1339	1339	1339	0
36	20240627	184200	490980403	1339	1339	1339	1339	0
37	20240627	184100	490980403	1339	1339	1339	1339	0
38	20240627	184000	490980403	1339	1339	1339	1339	0
39	20240627	183900	490980403	1339	1339	1339	1339	0
40	20240627	183800	490980403	1339	1339	1339	1339	0
41	20240627	183700	490980403	1339	1339	1339	1339	0
42	20240627	183600	490980403	1339	1339	1339	1339	0
43	20240627	183500	490980403	1339	1339	1339	1339	0
44	20240627	183400	490980403	1339	1339	1339	1339	0
45	20240627	183300	490980403	1339	1339	1339	1339	0
46	20240627	183200	490980403	1339	1339	1339	1339	0
47	20240627	183100	490980403	1339	1339	1339	1339	0
48	20240627	183000	490980403	1339	1339	1339	1339	0
49	20240627	182900	490980403	1339	1339	1339	1339	0
50	20240627	182800	490980403	1339	1339	1339	1339	0
51	20240627	182700	490980403	1339	1339	1339	1339	0
52	20240627	182600	490980403	1339	1339	1339	1339	0
53	20240627	182500	490980403	1339	1339	1339	1339	0
54	20240627	182400	490980403	1339	1339	1339	1339	0
55	20240627	182300	490980403	1339	1339	1339	1339	0
56	20240627	182200	490980403	1339	1339	1339	1339	0
57	20240627	182100	490980403	1339	1339	1339	1339	0
58	20240627	182000	490980403	1339	1339	1339	1339	0
59	20240627	181900	490980403	1339	1339	1339	1339	0
60	20240627	181800	490980403	1339	1339	1339	1339	0
61	20240627	181700	490980403	1339	1339	1339	1339	0
62	20240627	181600	490980403	1339	1339	1339	1339	2703
63	20240627	181500	490980403	1339	1339	1339	1339	0
64	20240627	181400	490980403	1339	1339	1339	1339	0
65	20240627	181300	490980403	1339	1339	1339	1339	0
66	20240627	181200	490980403	1339	1339	1339	1339	0
67	20240627	181100	490980403	1339	1339	1339	1339	0
68	20240627	181000	490980403	1339	1339	1339	1339	0
69	20240627	180900	490980403	1339	1339	1339	1339	0
70	20240627	180800	490980403	1339	1339	1339	1339	0
71	20240627	180700	490980403	1339	1339	1339	1339	0
72	20240627	180600	490980403	1339	1339	1339	1339	0
73	20240627	180500	490980403	1339	1339	1339	1339	0
74	20240627	180400	490980403	1339	1339	1339	1339	0
75	20240627	180300	490980403	1339	1339	1339	1339	0
76	20240627	180200	490980403	1339	1339	1339	1339	0
77	20240627	180100	490980403	1339	1339	1339	1339	0
78	20240627	180000	490980403	1339	1339	1339	1339	0
79	20240627	175900	490980403	1339	1339	1339	1339	0
80	20240627	175800	490980403	1339	1339	1339	1339	0
81	20240627	175700	490980403	1339	1339	1339	1339	0
82	20240627	175600	490980403	1339	1339	1339	1339	0
83	20240627	175500	490980403	1339	1339	1339	1339	0
84	20240627	175400	490980403	1339	1339	1339	1339	0
85	20240627	175300	490980403	1339	1339	1339	1339	0
86	20240627	175200	490980403	1339	1339	1339	1339	0
87	20240627	175100	490980403	1339	1339	1339	1339	0
88	20240627	175000	490980403	1339	1339	1339	1339	0
89	20240627	174900	490980403	1339	1339	1339	1339	0
90	20240627	174800	490980403	1339	1339	1339	1339	0
91	20240627	174700	490980403	1339	1339	1339	1339	0
92	20240627	174600	490980403	1339	1339	1339	1339	2703
93	20240627	174500	490980403	1339	1339	1339	1339	0
94	20240627	174400	490980403	1339	1339	1339	1339	0
95	20240627	174300	490980403	1339	1339	1339	1339	0
96	20240627	174200	490980403	1339	1339	1339	1339	0
97	20240627	174100	490980403	1339	1339	1339	1339	0
98	20240627	174000	490980403	1339	1339	1339	1339	0
99	20240627	173900	490980403	1339	1339	1339	1339	0
100	20240627	173800	490980403	1339	1339	1339	1339	0
101	20240627	173700	490980403	1339	1339	1339	1339	0
102	20240627	173600	490980403	1339	1339	1339	1339	0
103	20240627	173500	490980403	1339	1339	1339	1339	0
104	20240627	173400	490980403	1339	1339	1339	1339	0
105	20240627	173300	490980403	1339	1339	1339	1339	0
106	20240627	173200	490980403	1339	1339	1339	1339	0
107	20240627	173100	490980403	1339	1339	1339	1339	0
108	20240627	173000	490980403	1339	1339	1339	1339	0
109	20240627	172900	490980403	1339	1339	1339	1339	0
110	20240627	172800	490980403	1339	1339	1339	1339	0
111	20240627	172700	490980403	1339	1339	1339	1339	0
112	20240627	172600	490980403	1339	1339	1339	1339	0
113	20240627	172500	490980403	1339	1339	1339	1339	0
114	20240627	172400	490980403	1339	1339	1339	1339	0
115	20240627	172300	490980403	1339	1339	1339	1339	0
116	20240627	172200	490980403	1339	1339	1339	1339	0
117	20240627	172100	490980403	1339	1339	1339	1339	0
118	20240627	172000	490980403	1339	1339	1339	1339	0
119	20240627	171900	490980403	1339	1339	1339	1339	0
120	20240627	171800	490980403	1339	1339	1339	1339	0
121	20240627	171700	490980403	1339	1339	1339	1339	0
122	20240627	171600	490980403	1339	1339	1339	1339	2703
123	20240627	171500	490980403	1339	1339	1339	1339	0
124	20240627	171400	490980403	1339	1339	1339	1339	0
125	20240627	171300	490980403	1339	1339	1339	1339	0
126	20240627	171200	490980403	1339	1339	1339	1339	0
127	20240627	171100	490980403	1339	1339	1339	1339	0
128	20240627	171000	490980403	1339	1339	1339	1339	0
129	20240627	170900	490980403	1339	1339	1339	1339	0
130	20240627	170800	490980403	1339	1339	1339	1339	0
131	20240627	170700	490980403	1339	1339	1339	1339	0
132	20240627	170600	490980403	1339	1339	1339	1339	0
133	20240627	170500	490980403	1339	1339	1339	1339	0
134	20240627	170400	490980403	1339	1339	1339	1339	0
135	20240627	170300	490980403	1339	1339	1339	1339	0
136	20240627	170200	490980403	1339	1339	1339	1339	0
137	20240627	170100	490980403	1339	1339	1339	1339	0
138	20240627	170000	490980403	1339	1339	1339	1339	0
139	20240627	165900	490980403	1339	1339	1339	1339	0
140	20240627	165800	490980403	1339	1339	1339	1339	0
141	20240627	165700	490980403	1339	1339	1339	1339	0
142	20240627	165600	490980403	1339	1339	1339	1339	0
143	20240627	165500	490980403	1339	1339	1339	1339	0
144	20240627	165400	490980403	1339	1339	1339	1339	0
145	20240627	165300	490980403	1339	1339	1339	1339	0
146	20240627	165200	490980403	1339	1339	1339	1339	0
147	20240627	165100	490980403	1339	1339	1339	1339	0
148	20240627	165000	490980403	1339	1339	1339	1339	0
149	20240627	164900	490980403	1339	1339	1339	1339	0
150	20240627	164800	490980403	1339	1339	1339	1339	0
151	20240627	164700	490980403	1339	1339	1339	1339	0
152	20240627	164600	490980403	1339	1339	1339	1339	2703
153	20240627	164500	490980403	1339	1339	1339	1339	0
154	20240627	164400	490980403	1339	1339	1339	1339	0
155	20240627	164300	490980403	1339	1339	1339	1339	0
156	20240627	164200	490980403	1339	1339	1339	1339	0
157	20240627	164100	490980403	1339	1339	1339	1339	0
158	20240627	164000	490980403	1339	1339	1339	1339	0
159	20240627	163900	490980403	1339	1339	1339	1339	0
160	20240627	163800	490980403	1339	1339	1339	1339	0
161	20240627	163700	490980403	1339	1339	1339	1339	0
162	20240627	163600	490980403	1339	1339	1339	1339	0
163	20240627	163500	490980403	1339	1339	1339	1339	0
164	20240627	163400	490980403	1339	1339	1339	1339	0
165	20240627	163300	490980403	1339	1339	1339	1339	0
166	20240627	163200	490980403	1339	1339	1339	1339	0
167	20240627	163100	490980403	1339	1339	1339	1339	0
168	20240627	163000	490980403	1339	1339	1339	1339	0
169	20240627	162900	490980403	1339	1339	1339	1339	0
170	20240627	162800	490980403	1339	1339	1339	1339	0
171	20240627	162700	490980403	1339	1339	1339	1339	0
172	20240627	162600	490980403	1339	1339	1339	1339	0
173	20240627	162500	490980403	1339	1339	1339	1339	0
174	20240627	162400	490980403	1339	1339	1339	1339	0
175	20240627	162300	490980403	1339	1339	1339	1339	0
176	20240627	162200	490980403	1339	1339	1339	1339	0
177	20240627	162100	490980403	1339	1339	1339	1339	0
178	20240627	162000	490980403	1339	1339	1339	1339	0
179	20240627	161900	490980403	1339	1339	1339	1339	0
180	20240627	161800	490980403	1339	1339	1339	1339	0
181	20240627	161700	490980403	1339	1339	1339	1339	0
182	20240627	161600	490980403	1339	1339	1339	1339	2703
183	20240627	161500	490980403	1339	1339	1339	1339	0
184	20240627	161400	490980403	1339	1339	1339	1339	0
185	20240627	161300	490980403	1339	1339	1339	1339	0
186	20240627	161200	490980403	1339	1339	1339	1339	0
187	20240627	161100	490980403	1339	1339	1339	1339	0
188	20240627	161000	490980403	1339	1339	1339	1339	0
189	20240627	160900	490980403	1339	1339	1339	1339	0
190	20240627	160800	490980403	1339	1339	1339	1339	0
191	20240627	160700	490980403	1339	1339	1339	1339	0
192	20240627	160600	490980403	1339	1339	1339	1339	0
193	20240627	160500	490980403	1339	1339	1339	1339	0
194	20240627	160400	490980403	1339	1339	1339	1339	0
195	20240627	160300	490980403	1339	1339	1339	1339	0
196	20240627	160200	490980403	1339	1339	1339	1339	0
197	20240627	160100	490980403	1339	1339	1339	1339	0
198	20240627	160000	490980403	1339	1339	1339	1339	0
199	20240627	155900	490980403	1339	1339	1339	1339	0
200	20240627	155800	490980403	1339	1339	1339	1339	0
201	20240627	155700	490980403	1339	1339	1339	1339	0
202	20240627	155600	490980403	1339	1339	1339	1339	0
203	20240627	155500	490980403	1339	1339	1339	1339	0
204	20240627	155400	490980403	1339	1339	1339	1339	0
205	20240627	155300	490980403	1339	1339	1339	1339	0
206	20240627	155200	490980403	1339	1339	1339	1339	0
207	20240627	155100	490980403	1339	1339	1339	1339	0
208	20240627	155000	490980403	1339	1339	1339	1339	0
209	20240627	154900	490980403	1339	1339	1339	1339	0
210	20240627	154800	490980403	1339	1339	1339	1339	0
211	20240627	154700	490980403	1339	1339	1339	1339	0
212	20240627	154600	490980403	1339	1339	1339	1339	2703
213	20240627	154500	490980403	1339	1339	1339	1339	0
214	20240627	154400	490980403	1339	1339	1339	1339	0
215	20240627	154300	490980403	1339	1339	1339	1339	0
216	20240627	154200	490980403	1339	1339	1339	1339	0
217	20240627	154100	490980403	1339	1339	1339	1339	0
218	20240627	154000	490980403	1339	1339	1339	1339	0
219	20240627	153900	490980403	1339	1339	1339	1339	0
220	20240627	153800	490980403	1339	1339	1339	1339	0
221	20240627	153700	490980403	1339	1339	1339	1339	0
222	20240627	153600	490980403	1339	1339	1339	1339	0
223	20240627	153500	490980403	1339	1339	1339	1339	0
224	20240627	153400	490980403	1339	1339	1339	1339	0
225	20240627	153300	490980403	1339	1339	1339	1339	0
226	20240627	153200	490980403	1339	1339	1339	1339	0
227	20240627	153100	490980403	1339	1339	1339	1339	0
228	20240627	153000	490980403	1339	1339	1339	1339	2703
229	20240627	152900	487361086	1332	1332	1332	1332	0
230	20240627	152800	487361086	1332	1332	1332	1332	0
231	20240627	152700	487361086	1332	1332	1332	1332	0
232	20240627	152600	487361086	1332	1332	1332	1332	0
233	20240627	152500	487361086	1332	1332	1332	1332	0
234	20240627	152400	487361086	1332	1332	1332	1332	0
235	20240627	152300	487361086	1332	1332	1332	1332	0
236	20240627	152200	487361086	1332	1332	1332	1332	0
237	20240627	152100	487361086	1332	1332	1332	1332	0
238	20240627	152000	487361086	1332	1332	1332	1332	0
239	20240627	151900	487361086	1332	1338	1341	1332	11440
240	20240627	151800	472081073	1338	1338	1338	1338	124
241	20240627	151700	471915161	1338	1339	1339	1338	239
242	20240627	151600	471595369	1337	1337	1339	1337	40
243	20240627	151500	471541849	1337	1339	1339	1336	1024
244	20240627	151400	470173126	1339	1339	1339	1339	10
245	20240627	151300	470159736	1339	1339	1339	1339	34
246	20240627	151200	470114210	1339	1340	1340	1337	215
247	20240627	151100	469826515	1339	1339	1339	1339	1420
248	20240627	151000	467925135	1337	1337	1337	1337	22
249	20240627	150900	467895721	1336	1336	1339	1336	1815
250	20240627	150800	465466321	1339	1336	1339	1336	1993
251	20240627	150700	462800673	1336	1338	1338	1336	1003
252	20240627	150600	461458663	1338	1338	1338	1338	13
253	20240627	150500	461441269	1338	1338	1338	1338	1298
254	20240627	150400	459704545	1338	1338	1338	1338	120
255	20240627	150300	459543985	1340	1340	1340	1340	0
256	20240627	150200	459543985	1340	1340	1340	1340	115
257	20240627	150100	459389885	1338	1339	1340	1338	296
258	20240627	150000	458993454	1339	1340	1340	1339	875
259	20240627	145900	457821822	1340	1340	1340	1340	10
260	20240627	145800	457808422	1340	1339	1340	1339	438
261	20240627	145700	457221525	1339	1339	1339	1339	205
262	20240627	145600	456947030	1339	1339	1339	1339	0
263	20240627	145500	456947030	1339	1339	1339	1339	1295
264	20240627	145400	455213025	1339	1339	1339	1339	300
265	20240627	145300	454811325	1339	1340	1340	1339	505
266	20240627	145200	454135125	1340	1339	1340	1339	1083
267	20240627	145100	452684836	1338	1338	1338	1338	0
268	20240627	145000	452684836	1338	1338	1338	1338	73
269	20240627	144900	452587162	1338	1338	1338	1338	443
270	20240627	144800	451994428	1338	1338	1338	1338	1
271	20240627	144700	451993090	1338	1339	1339	1338	1386
272	20240627	144600	450138619	1339	1339	1339	1339	0
273	20240627	144500	450138619	1339	1338	1339	1338	3589
274	20240627	144400	445336448	1339	1338	1339	1338	612
275	20240627	144300	444516992	1338	1338	1338	1338	39
276	20240627	144200	444464810	1338	1338	1339	1338	922
277	20240627	144100	443231167	1338	1338	1338	1338	971
278	20240627	144000	441931969	1338	1338	1338	1338	971
279	20240627	143900	440632771	1338	1332	1338	1332	2
280	20240627	143800	440630101	1331	1333	1333	1331	9
281	20240627	143700	440618114	1339	1339	1339	1339	0
282	20240627	143600	440618114	1339	1339	1339	1339	0
283	20240627	143500	440618114	1339	1339	1339	1339	150
284	20240627	143400	440417264	1339	1336	1339	1330	33976
285	20240627	143300	395153715	1336	1339	1339	1336	227
286	20240627	143200	394850407	1340	1340	1340	1340	1
287	20240627	143100	394849067	1340	1340	1340	1340	90
288	20240627	143000	394728467	1340	1340	1340	1340	1282
289	20240627	142900	393010587	1340	1340	1340	1340	1129
290	20240627	142800	391497727	1340	1340	1340	1340	0
291	20240627	142700	391497727	1340	1340	1340	1340	1
292	20240627	142600	391496387	1341	1339	1341	1339	6392
293	20240627	142500	382931206	1337	1336	1337	1335	2966
294	20240627	142400	378968007	1336	1336	1336	1335	7339
295	20240627	142300	369167103	1336	1337	1337	1336	310
296	20240627	142200	368752898	1337	1337	1337	1337	0
297	20240627	142100	368752898	1337	1337	1337	1337	12
298	20240627	142000	368736854	1337	1337	1337	1337	7262
299	20240627	141900	359027560	1339	1337	1339	1337	622
300	20240627	141800	358195940	1339	1338	1339	1337	321
301	20240627	141700	357766722	1339	1339	1339	1338	5047
302	20240627	141600	351013529	1339	1339	1340	1339	42
303	20240627	141500	350957281	1340	1340	1340	1340	5
304	20240627	141400	350950581	1341	1341	1341	1339	252
305	20240627	141300	350612854	1341	1341	1341	1341	0
306	20240627	141200	350612854	1341	1341	1341	1341	0
307	20240627	141100	350612854	1341	1341	1341	1341	37
308	20240627	141000	350563237	1338	1340	1340	1338	5191
309	20240627	140900	343614943	1340	1340	1340	1340	0
310	20240627	140800	343614943	1340	1340	1340	1340	0
311	20240627	140700	343614943	1340	1340	1340	1340	100
312	20240627	140600	343480943	1339	1339	1339	1339	0
313	20240627	140500	343480943	1339	1339	1339	1339	0
314	20240627	140400	343480943	1339	1339	1339	1339	0
315	20240627	140300	343480943	1339	1339	1339	1339	0
316	20240627	140200	343480943	1339	1339	1339	1339	437
317	20240627	140100	342895800	1339	1340	1340	1339	496
318	20240627	140000	342231260	1340	1340	1340	1340	0
319	20240627	135900	342231260	1340	1340	1340	1340	410
320	20240627	135800	341681860	1341	1341	1341	1341	0
321	20240627	135700	341681860	1341	1342	1342	1341	2219
322	20240627	135600	338706141	1341	1341	1341	1341	401
323	20240627	135500	338168400	1342	1343	1343	1342	1744
324	20240627	135400	335827942	1343	1343	1343	1343	542
325	20240627	135300	335100036	1342	1342	1342	1342	0
326	20240627	135200	335100036	1342	1341	1342	1341	2901
327	20240627	135100	331207207	1341	1340	1341	1340	1300
328	20240627	135000	329464252	1339	1339	1339	1339	0
329	20240627	134900	329464252	1339	1339	1339	1339	50
330	20240627	134800	329397302	1339	1339	1339	1339	110
331	20240627	134700	329250012	1340	1340	1340	1340	0
332	20240627	134600	329250012	1340	1340	1340	1340	227
333	20240627	134500	328945832	1340	1340	1340	1340	17
334	20240627	134400	328923052	1340	1340	1340	1340	77
335	20240627	134300	328819872	1340	1340	1340	1340	720
336	20240627	134200	327855072	1338	1338	1338	1338	101
337	20240627	134100	327719934	1338	1338	1338	1338	24
338	20240627	134000	327687822	1338	1338	1338	1338	2000
339	20240627	133900	325011822	1340	1340	1340	1340	3
340	20240627	133800	325007802	1340	1340	1340	1340	437
341	20240627	133700	324422222	1340	1340	1340	1340	1740
342	20240627	133600	322090622	1340	1337	1340	1337	6789
343	20240627	133500	313003796	1338	1338	1338	1338	0
344	20240627	133400	313003796	1338	1338	1338	1338	2543
345	20240627	133300	309601262	1338	1338	1338	1338	0
346	20240627	133200	309601262	1338	1338	1338	1338	309
347	20240627	133100	309187820	1338	1339	1339	1338	18923
348	20240627	133000	283868682	1339	1339	1339	1339	1041
349	20240627	132900	282474783	1340	1339	1340	1339	1416
350	20240627	132800	280578743	1339	1339	1339	1339	0
351	20240627	132700	280578743	1339	1339	1339	1339	336
352	20240627	132600	280128839	1339	1339	1339	1339	10
353	20240627	132500	280115449	1338	1338	1338	1338	1833
354	20240627	132400	277662895	1338	1338	1338	1338	2149
355	20240627	132300	274787533	1338	1338	1338	1338	1
356	20240627	132200	274786195	1338	1338	1339	1338	4861
357	20240627	132100	268282077	1339	1339	1339	1339	4059
358	20240627	132000	262847076	1339	1339	1339	1339	328
359	20240627	131900	262407884	1339	1339	1339	1339	0
360	20240627	131800	262407884	1339	1339	1339	1339	967
361	20240627	131700	261113071	1340	1340	1340	1340	171
362	20240627	131600	260883931	1341	1341	1341	1341	100
363	20240627	131500	260749831	1338	1341	1341	1338	8843
364	20240627	131400	248902796	1341	1341	1341	1341	162
365	20240627	131300	248685554	1342	1342	1342	1342	0
366	20240627	131200	248685554	1342	1342	1342	1342	0
367	20240627	131100	248685554	1342	1342	1342	1342	0
368	20240627	131000	248685554	1342	1342	1342	1342	0
369	20240627	130900	248685554	1342	1342	1342	1342	84
370	20240627	130800	248572826	1342	1342	1342	1342	0
371	20240627	130700	248572826	1342	1342	1342	1342	0
372	20240627	130600	248572826	1342	1342	1342	1342	520
373	20240627	130500	247874986	1341	1341	1341	1341	0
374	20240627	130400	247874986	1341	1341	1341	1341	0
375	20240627	130300	247874986	1341	1341	1341	1341	0
376	20240627	130200	247874986	1341	1341	1341	1341	0
377	20240627	130100	247874986	1341	1341	1341	1341	670
378	20240627	130000	246976516	1340	1340	1340	1340	500
379	20240627	125900	246306516	1340	1340	1340	1340	501
380	20240627	125800	245635176	1341	1341	1341	1341	85
381	20240627	125700	245521191	1343	1341	1343	1341	17
382	20240627	125600	245498380	1341	1341	1341	1340	117
383	20240627	125500	245341586	1340	1341	1341	1340	625
384	20240627	125400	244504051	1341	1341	1341	1341	11
385	20240627	125300	244489300	1341	1341	1341	1341	15
386	20240627	125200	244469185	1341	1341	1341	1341	30
387	20240627	125100	244428955	1341	1341	1341	1341	5
388	20240627	125000	244422250	1344	1344	1344	1344	1
389	20240627	124900	244420906	1340	1340	1340	1340	0
390	20240627	124800	244420906	1340	1340	1340	1340	0
391	20240627	124700	244420906	1340	1340	1340	1340	0
392	20240627	124600	244420906	1340	1341	1341	1340	220
393	20240627	124500	244125996	1341	1341	1341	1341	4
394	20240627	124400	244120632	1344	1344	1344	1344	1
395	20240627	124300	244119288	1344	1344	1344	1344	1
396	20240627	124200	244117944	1340	1342	1342	1340	723
397	20240627	124100	243148204	1342	1342	1342	1342	0
398	20240627	124000	243148204	1342	1344	1344	1342	40
399	20240627	123900	243094501	1344	1344	1344	1344	335
400	20240627	123800	242644261	1344	1344	1344	1344	0
401	20240627	123700	242644261	1344	1344	1344	1344	0
402	20240627	123600	242644261	1344	1344	1344	1344	0
403	20240627	123500	242644261	1344	1343	1344	1343	1182
404	20240627	123400	241056025	1343	1343	1343	1343	128
405	20240627	123300	240884121	1343	1343	1343	1343	0
406	20240627	123200	240884121	1343	1343	1343	1343	51
407	20240627	123100	240815628	1343	1343	1343	1343	0
408	20240627	123000	240815628	1343	1343	1343	1343	0
409	20240627	122900	240815628	1343	1343	1343	1343	0
410	20240627	122800	240815628	1343	1343	1343	1343	0
411	20240627	122700	240815628	1343	1343	1343	1343	0
412	20240627	122600	240815628	1343	1343	1343	1343	0
413	20240627	122500	240815628	1343	1343	1343	1343	0
414	20240627	122400	240815628	1343	1343	1343	1343	10
415	20240627	122300	240802198	1343	1342	1343	1342	125
416	20240627	122200	240634327	1343	1343	1343	1343	0
417	20240627	122100	240634327	1343	1342	1343	1342	55
418	20240627	122000	240560467	1341	1341	1341	1341	186
419	20240627	121900	240311041	1342	1342	1342	1342	0
420	20240627	121800	240311041	1342	1342	1342	1342	0
421	20240627	121700	240311041	1342	1342	1342	1342	1
422	20240627	121600	240309699	1342	1342	1342	1342	0
423	20240627	121500	240309699	1342	1342	1342	1342	13
424	20240627	121400	240292253	1340	1341	1341	1340	45
425	20240627	121300	240231943	1341	1341	1341	1341	222
426	20240627	121200	239934241	1341	1341	1341	1341	100
427	20240627	121100	239800141	1341	1342	1342	1341	1019
428	20240627	121000	238432692	1343	1343	1343	1343	6
429	20240627	120900	238424634	1342	1342	1342	1342	0
430	20240627	120800	238424634	1342	1342	1342	1342	100
431	20240627	120700	238290434	1342	1342	1342	1342	0
432	20240627	120600	238290434	1342	1342	1342	1342	30
433	20240627	120500	238250174	1344	1344	1344	1344	0
434	20240627	120400	238250174	1344	1344	1344	1344	1
435	20240627	120300	238248830	1340	1341	1341	1340	1686
436	20240627	120200	235988307	1341	1341	1341	1341	2
437	20240627	120100	235985625	1341	1340	1341	1340	537
438	20240627	120000	235266008	1340	1340	1340	1340	2027
439	20240627	115900	232549828	1340	1340	1340	1340	12
440	20240627	115800	232533748	1340	1340	1340	1340	1019
441	20240627	115700	231168288	1340	1340	1340	1340	1202
442	20240627	115600	229557608	1341	1341	1341	1341	2545
443	20240627	115500	226144763	1341	1342	1342	1341	1450
444	20240627	115400	224200263	1342	1342	1342	1342	200
445	20240627	115300	223931863	1342	1341	1342	1341	74
446	20240627	115200	223832579	1341	1342	1342	1341	503
447	20240627	115100	223158051	1342	1342	1342	1342	2
448	20240627	115000	223155367	1341	1341	1341	1341	1
449	20240627	114900	223154026	1341	1342	1342	1341	116
450	20240627	114800	222998469	1341	1341	1341	1341	44
451	20240627	114700	222939465	1341	1341	1341	1341	1595
452	20240627	114600	220800570	1341	1342	1342	1341	3333
453	20240627	114500	216327980	1343	1343	1343	1343	1378
454	20240627	114400	214477326	1344	1344	1344	1344	2
455	20240627	114300	214474638	1343	1343	1343	1343	163
456	20240627	114200	214255729	1343	1343	1343	1343	0
457	20240627	114100	214255729	1343	1343	1343	1343	154
458	20240627	114000	214048907	1343	1343	1343	1343	46
459	20240627	113900	213987129	1343	1343	1343	1343	0
460	20240627	113800	213987129	1343	1343	1343	1343	891
461	20240627	113700	212790516	1345	1345	1345	1345	0
462	20240627	113600	212790516	1345	1345	1345	1343	629
463	20240627	113500	211944681	1343	1343	1343	1342	3518
464	20240627	113400	207223324	1343	1343	1343	1343	9
465	20240627	113300	207211237	1343	1344	1344	1343	9163
466	20240627	113200	194903661	1345	1345	1345	1345	100
467	20240627	113100	194769161	1345	1345	1345	1345	815
468	20240627	113000	193672986	1344	1345	1345	1344	545
469	20240627	112900	192940495	1345	1345	1345	1345	0
470	20240627	112800	192940495	1345	1345	1345	1345	1
471	20240627	112700	192939150	1343	1344	1344	1343	1383
472	20240627	112600	191080404	1344	1344	1344	1344	30
473	20240627	112500	191040084	1345	1345	1345	1345	1061
474	20240627	112400	189613039	1345	1345	1345	1345	72
475	20240627	112300	189516199	1344	1344	1344	1344	0
476	20240627	112200	189516199	1344	1346	1346	1344	171
477	20240627	112100	189286211	1346	1346	1346	1346	0
478	20240627	112000	189286211	1346	1346	1346	1346	0
479	20240627	111900	189286211	1346	1345	1346	1344	1444
480	20240627	111800	187344630	1345	1345	1345	1345	0
481	20240627	111700	187344630	1345	1345	1345	1345	5
482	20240627	111600	187337905	1345	1345	1345	1345	0
483	20240627	111500	187337905	1345	1345	1345	1345	0
484	20240627	111400	187337905	1345	1345	1345	1345	8
485	20240627	111300	187327145	1346	1344	1346	1344	808
486	20240627	111200	186241190	1344	1344	1344	1344	13
487	20240627	111100	186223718	1345	1345	1345	1345	505
488	20240627	111000	185544493	1345	1345	1345	1345	10
489	20240627	110900	185531043	1345	1345	1345	1345	1
490	20240627	110800	185529698	1345	1345	1345	1345	8
491	20240627	110700	185518938	1345	1345	1345	1345	0
492	20240627	110600	185518938	1345	1344	1345	1344	1000
493	20240627	110500	184174240	1345	1345	1345	1345	1
494	20240627	110400	184172895	1342	1345	1345	1342	12257
495	20240627	110300	167722498	1342	1343	1343	1342	1100
496	20240627	110200	166246049	1346	1343	1346	1343	201
497	20240627	110100	165976103	1349	1349	1349	1349	0
498	20240627	110000	165976103	1349	1344	1349	1343	440
499	20240627	105900	165385088	1349	1349	1349	1349	0
500	20240627	105800	165385088	1349	1349	1349	1349	9
501	20240627	105700	165372947	1349	1349	1349	1349	0
502	20240627	105600	165372947	1349	1349	1349	1349	0
503	20240627	105500	165372947	1349	1349	1349	1349	74
504	20240627	105400	165273121	1349	1349	1350	1349	316
505	20240627	105300	164846786	1342	1349	1350	1342	3800
506	20240627	105200	159745267	1350	1346	1350	1346	100
507	20240627	105100	159610271	1347	1347	1347	1347	1435
508	20240627	105000	157677326	1347	1347	1350	1347	10050
509	20240627	104900	144124442	1347	1347	1347	1347	9
510	20240627	104800	144112319	1347	1347	1347	1347	100
511	20240627	104700	143977619	1347	1347	1347	1347	3
512	20240627	104600	143973578	1347	1346	1348	1346	5005
513	20240627	104500	137228120	1345	1345	1345	1345	0
514	20240627	104400	137228120	1345	1345	1345	1345	5
515	20240627	104300	137221395	1343	1343	1343	1342	1245
516	20240627	104200	135550404	1343	1343	1343	1343	12
517	20240627	104100	135534288	1343	1344	1344	1343	912
518	20240627	104000	134308637	1344	1344	1344	1344	0
519	20240627	103900	134308637	1344	1344	1344	1344	65
520	20240627	103800	134221277	1344	1344	1344	1344	65
521	20240627	103700	134133917	1344	1344	1344	1344	8
522	20240627	103600	134123165	1348	1347	1348	1347	151
523	20240627	103500	133919767	1348	1348	1348	1348	0
524	20240627	103400	133919767	1348	1348	1348	1348	0
525	20240627	103300	133919767	1348	1348	1348	1348	2
526	20240627	103200	133917071	1348	1348	1348	1348	0
527	20240627	103100	133917071	1348	1348	1348	1348	1
528	20240627	103000	133915723	1343	1343	1343	1343	2
529	20240627	102900	133913037	1343	1343	1343	1343	0
530	20240627	102800	133913037	1343	1343	1343	1343	6
531	20240627	102700	133904979	1345	1345	1345	1345	0
532	20240627	102600	133904979	1345	1345	1345	1345	159
533	20240627	102500	133691124	1343	1344	1344	1343	1977
534	20240627	102400	131034466	1344	1344	1344	1344	605
535	20240627	102300	130221346	1344	1344	1344	1344	2
536	20240627	102200	130218658	1342	1346	1346	1342	1940
537	20240627	102100	127614401	1346	1346	1346	1346	0
538	20240627	102000	127614401	1346	1346	1346	1346	0
539	20240627	101900	127614401	1346	1346	1346	1346	100
540	20240627	101800	127479801	1346	1346	1346	1346	100
541	20240627	101700	127345201	1348	1348	1348	1348	0
542	20240627	101600	127345201	1348	1343	1348	1342	101
543	20240627	101500	127209642	1342	1343	1343	1342	61
544	20240627	101400	127127773	1342	1342	1342	1342	0
545	20240627	101300	127127773	1342	1348	1348	1342	306
546	20240627	101200	126717100	1349	1349	1349	1349	0
547	20240627	101100	126717100	1349	1349	1349	1349	0
548	20240627	101000	126717100	1349	1349	1349	1349	2
549	20240627	100900	126714402	1349	1343	1349	1343	2084
550	20240627	100800	123915584	1346	1345	1346	1345	1326
551	20240627	100700	122131833	1346	1346	1346	1346	0
552	20240627	100600	122131833	1346	1346	1346	1346	0
553	20240627	100500	122131833	1346	1347	1347	1346	11
554	20240627	100400	122117022	1347	1348	1348	1347	10
555	20240627	100300	122103551	1349	1349	1349	1349	2
556	20240627	100200	122100853	1349	1349	1349	1349	2
557	20240627	100100	122098155	1349	1345	1349	1345	2
558	20240627	100000	122095461	1350	1350	1350	1350	29
559	20240627	095900	122056311	1350	1350	1350	1350	0
560	20240627	095800	122056311	1350	1350	1350	1350	100
561	20240627	095700	121921311	1350	1350	1350	1350	5
562	20240627	095600	121914561	1350	1348	1350	1348	5000
563	20240627	095500	115171663	1348	1346	1348	1346	1042
564	20240627	095400	113769127	1345	1345	1345	1345	801
565	20240627	095300	112691782	1343	1343	1343	1343	1000
566	20240627	095200	111348782	1345	1345	1345	1345	1
567	20240627	095100	111347437	1345	1345	1345	1345	17
568	20240627	095000	111324572	1345	1342	1345	1342	401
569	20240627	094900	110786427	1345	1345	1345	1345	0
570	20240627	094800	110786427	1345	1344	1345	1343	1500
571	20240627	094700	108771918	1346	1346	1346	1346	56
572	20240627	094600	108696542	1346	1346	1350	1346	41
573	20240627	094500	108641316	1349	1349	1350	1346	1211
574	20240627	094400	107010541	1350	1350	1350	1350	20
575	20240627	094300	106983541	1351	1348	1351	1348	1500
576	20240627	094200	104961538	1348	1348	1348	1348	1
577	20240627	094100	104960190	1347	1347	1347	1347	1000
578	20240627	094000	103613190	1347	1347	1347	1347	5
579	20240627	093900	103606455	1347	1346	1347	1346	600
580	20240627	093800	102798355	1347	1347	1347	1343	1028
581	20240627	093700	101417151	1344	1346	1346	1344	667
582	20240627	093600	100520683	1346	1347	1347	1346	191
583	20240627	093500	100263596	1346	1346	1346	1346	13
584	20240627	093400	100246098	1346	1348	1349	1346	44
585	20240627	093300	100186768	1349	1350	1350	1344	514
586	20240627	093200	99495935	1344	1344	1344	1344	20
587	20240627	093100	99469055	1347	1344	1347	1343	1345
588	20240627	093000	97662291	1348	1344	1348	1344	247
589	20240627	092900	97330319	1349	1349	1349	1349	100
590	20240627	092800	97195419	1349	1349	1349	1349	100
591	20240627	092700	97060519	1349	1344	1349	1344	4
592	20240627	092600	97055138	1351	1351	1351	1351	0
593	20240627	092500	97055138	1351	1346	1351	1342	11218
594	20240627	092400	81918783	1344	1346	1346	1344	3
595	20240627	092300	81914748	1348	1341	1348	1341	51
596	20240627	092200	81846350	1348	1348	1348	1348	1
597	20240627	092100	81845002	1341	1342	1342	1340	11120
598	20240627	092000	66942869	1348	1348	1348	1348	2
599	20240627	091900	66940173	1348	1348	1348	1348	1
600	20240627	091800	66938825	1341	1342	1342	1341	1093
601	20240627	091700	65473063	1348	1348	1348	1348	80
602	20240627	091600	65365223	1341	1346	1348	1341	985
603	20240627	091500	64039481	1346	1346	1346	1346	101
604	20240627	091400	63903535	1346	1346	1346	1346	3
605	20240627	091300	63899497	1346	1346	1346	1346	0
606	20240627	091200	63899497	1346	1344	1346	1344	65
607	20240627	091100	63812093	1343	1340	1343	1340	1070
608	20240627	091000	62378015	1341	1340	1352	1340	1612
609	20240627	090900	60216687	1354	1341	1354	1341	496
610	20240627	090800	59551044	1339	1339	1339	1339	50
611	20240627	090700	59484094	1338	1336	1338	1336	6021
612	20240627	090600	51428038	1336	1336	1339	1335	3664
613	20240627	090500	46533833	1337	1349	1349	1337	18382
614	20240627	090400	21851538	1350	1350	1350	1350	1
615	20240627	090300	21850188	1360	1346	1360	1346	1799
616	20240627	090200	19412844	1346	1346	1361	1346	3389
617	20240627	090100	14851230	1350	1350	1350	1350	2001
618	20240627	090000	12149880	1350	1360	1360	1347	8782