KissMeData/040610/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192500	159573559	1671	1671	1671	1671	7272
3	20240627	192400	159573559	1671	1671	1671	1671	0
4	20240627	192300	159573559	1671	1671	1671	1671	0
5	20240627	192200	159573559	1671	1671	1671	1671	0
6	20240627	192100	159573559	1671	1671	1671	1671	0
7	20240627	192000	159573559	1671	1671	1671	1671	0
8	20240627	191900	159573559	1671	1671	1671	1671	0
9	20240627	191800	159573559	1671	1671	1671	1671	0
10	20240627	191700	159573559	1671	1671	1671	1671	0
11	20240627	191600	159573559	1671	1671	1671	1671	0
12	20240627	191500	159573559	1671	1671	1671	1671	0
13	20240627	191400	159573559	1671	1671	1671	1671	0
14	20240627	191300	159573559	1671	1671	1671	1671	0
15	20240627	191200	159573559	1671	1671	1671	1671	0
16	20240627	191100	159573559	1671	1671	1671	1671	0
17	20240627	191000	159573559	1671	1671	1671	1671	0
18	20240627	190900	159573559	1671	1671	1671	1671	0
19	20240627	190800	159573559	1671	1671	1671	1671	0
20	20240627	190700	159573559	1671	1671	1671	1671	0
21	20240627	190600	159573559	1671	1671	1671	1671	0
22	20240627	190500	159573559	1671	1671	1671	1671	0
23	20240627	190400	159573559	1671	1671	1671	1671	0
24	20240627	190300	159573559	1671	1671	1671	1671	0
25	20240627	190200	159573559	1671	1671	1671	1671	0
26	20240627	190100	159573559	1671	1671	1671	1671	0
27	20240627	190000	159573559	1671	1671	1671	1671	0
28	20240627	185900	159573559	1671	1671	1671	1671	0
29	20240627	185800	159573559	1671	1671	1671	1671	0
30	20240627	185700	159573559	1671	1671	1671	1671	0
31	20240627	185600	159573559	1671	1671	1671	1671	0
32	20240627	185500	159573559	1671	1671	1671	1671	7272
33	20240627	185400	159573559	1671	1671	1671	1671	0
34	20240627	185300	159573559	1671	1671	1671	1671	0
35	20240627	185200	159573559	1671	1671	1671	1671	0
36	20240627	185100	159573559	1671	1671	1671	1671	0
37	20240627	185000	159573559	1671	1671	1671	1671	0
38	20240627	184900	159573559	1671	1671	1671	1671	0
39	20240627	184800	159573559	1671	1671	1671	1671	0
40	20240627	184700	159573559	1671	1671	1671	1671	0
41	20240627	184600	159573559	1671	1671	1671	1671	0
42	20240627	184500	159573559	1671	1671	1671	1671	0
43	20240627	184400	159573559	1671	1671	1671	1671	0
44	20240627	184300	159573559	1671	1671	1671	1671	0
45	20240627	184200	159573559	1671	1671	1671	1671	0
46	20240627	184100	159573559	1671	1671	1671	1671	0
47	20240627	184000	159573559	1671	1671	1671	1671	0
48	20240627	183900	159573559	1671	1671	1671	1671	0
49	20240627	183800	159573559	1671	1671	1671	1671	0
50	20240627	183700	159573559	1671	1671	1671	1671	0
51	20240627	183600	159573559	1671	1671	1671	1671	0
52	20240627	183500	159573559	1671	1671	1671	1671	0
53	20240627	183400	159573559	1671	1671	1671	1671	0
54	20240627	183300	159573559	1671	1671	1671	1671	0
55	20240627	183200	159573559	1671	1671	1671	1671	0
56	20240627	183100	159573559	1671	1671	1671	1671	0
57	20240627	183000	159573559	1671	1671	1671	1671	0
58	20240627	182900	159573559	1671	1671	1671	1671	0
59	20240627	182800	159573559	1671	1671	1671	1671	0
60	20240627	182700	159573559	1671	1671	1671	1671	0
61	20240627	182600	159573559	1671	1671	1671	1671	0
62	20240627	182500	159573559	1671	1671	1671	1671	7272
63	20240627	182400	159573559	1671	1671	1671	1671	0
64	20240627	182300	159573559	1671	1671	1671	1671	0
65	20240627	182200	159573559	1671	1671	1671	1671	0
66	20240627	182100	159573559	1671	1671	1671	1671	0
67	20240627	182000	159573559	1671	1671	1671	1671	0
68	20240627	181900	159573559	1671	1671	1671	1671	0
69	20240627	181800	159573559	1671	1671	1671	1671	0
70	20240627	181700	159573559	1671	1671	1671	1671	0
71	20240627	181600	159573559	1671	1671	1671	1671	0
72	20240627	181500	159573559	1671	1671	1671	1671	0
73	20240627	181400	159573559	1671	1671	1671	1671	0
74	20240627	181300	159573559	1671	1671	1671	1671	0
75	20240627	181200	159573559	1671	1671	1671	1671	0
76	20240627	181100	159573559	1671	1671	1671	1671	0
77	20240627	181000	159573559	1671	1671	1671	1671	0
78	20240627	180900	159573559	1671	1671	1671	1671	0
79	20240627	180800	159573559	1671	1671	1671	1671	0
80	20240627	180700	159573559	1671	1671	1671	1671	0
81	20240627	180600	159573559	1671	1671	1671	1671	0
82	20240627	180500	159573559	1671	1671	1671	1671	0
83	20240627	180400	159573559	1671	1671	1671	1671	0
84	20240627	180300	159573559	1671	1671	1671	1671	0
85	20240627	180200	159573559	1671	1671	1671	1671	0
86	20240627	180100	159573559	1671	1671	1671	1671	0
87	20240627	180000	159573559	1671	1671	1671	1671	0
88	20240627	175900	159573559	1671	1671	1671	1671	0
89	20240627	175800	159573559	1671	1671	1671	1671	0
90	20240627	175700	159573559	1671	1671	1671	1671	0
91	20240627	175600	159573559	1671	1671	1671	1671	0
92	20240627	175500	159573559	1671	1671	1671	1671	7272
93	20240627	175400	159573559	1671	1671	1671	1671	0
94	20240627	175300	159573559	1671	1671	1671	1671	0
95	20240627	175200	159573559	1671	1671	1671	1671	0
96	20240627	175100	159573559	1671	1671	1671	1671	0
97	20240627	175000	159573559	1671	1671	1671	1671	0
98	20240627	174900	159573559	1671	1671	1671	1671	0
99	20240627	174800	159573559	1671	1671	1671	1671	0
100	20240627	174700	159573559	1671	1671	1671	1671	0
101	20240627	174600	159573559	1671	1671	1671	1671	0
102	20240627	174500	159573559	1671	1671	1671	1671	0
103	20240627	174400	159573559	1671	1671	1671	1671	0
104	20240627	174300	159573559	1671	1671	1671	1671	0
105	20240627	174200	159573559	1671	1671	1671	1671	0
106	20240627	174100	159573559	1671	1671	1671	1671	0
107	20240627	174000	159573559	1671	1671	1671	1671	0
108	20240627	173900	159573559	1671	1671	1671	1671	0
109	20240627	173800	159573559	1671	1671	1671	1671	0
110	20240627	173700	159573559	1671	1671	1671	1671	0
111	20240627	173600	159573559	1671	1671	1671	1671	0
112	20240627	173500	159573559	1671	1671	1671	1671	0
113	20240627	173400	159573559	1671	1671	1671	1671	0
114	20240627	173300	159573559	1671	1671	1671	1671	0
115	20240627	173200	159573559	1671	1671	1671	1671	0
116	20240627	173100	159573559	1671	1671	1671	1671	0
117	20240627	173000	159573559	1671	1671	1671	1671	0
118	20240627	172900	159573559	1671	1671	1671	1671	0
119	20240627	172800	159573559	1671	1671	1671	1671	0
120	20240627	172700	159573559	1671	1671	1671	1671	0
121	20240627	172600	159573559	1671	1671	1671	1671	0
122	20240627	172500	159573559	1671	1671	1671	1671	7272
123	20240627	172400	159573559	1671	1671	1671	1671	0
124	20240627	172300	159573559	1671	1671	1671	1671	0
125	20240627	172200	159573559	1671	1671	1671	1671	0
126	20240627	172100	159573559	1671	1671	1671	1671	0
127	20240627	172000	159573559	1671	1671	1671	1671	0
128	20240627	171900	159573559	1671	1671	1671	1671	0
129	20240627	171800	159573559	1671	1671	1671	1671	0
130	20240627	171700	159573559	1671	1671	1671	1671	0
131	20240627	171600	159573559	1671	1671	1671	1671	0
132	20240627	171500	159573559	1671	1671	1671	1671	0
133	20240627	171400	159573559	1671	1671	1671	1671	0
134	20240627	171300	159573559	1671	1671	1671	1671	0
135	20240627	171200	159573559	1671	1671	1671	1671	0
136	20240627	171100	159573559	1671	1671	1671	1671	0
137	20240627	171000	159573559	1671	1671	1671	1671	0
138	20240627	170900	159573559	1671	1671	1671	1671	0
139	20240627	170800	159573559	1671	1671	1671	1671	0
140	20240627	170700	159573559	1671	1671	1671	1671	0
141	20240627	170600	159573559	1671	1671	1671	1671	0
142	20240627	170500	159573559	1671	1671	1671	1671	0
143	20240627	170400	159573559	1671	1671	1671	1671	0
144	20240627	170300	159573559	1671	1671	1671	1671	0
145	20240627	170200	159573559	1671	1671	1671	1671	0
146	20240627	170100	159573559	1671	1671	1671	1671	0
147	20240627	170000	159573559	1671	1671	1671	1671	0
148	20240627	165900	159573559	1671	1671	1671	1671	0
149	20240627	165800	159573559	1671	1671	1671	1671	0
150	20240627	165700	159573559	1671	1671	1671	1671	0
151	20240627	165600	159573559	1671	1671	1671	1671	0
152	20240627	165500	159573559	1671	1671	1671	1671	7272
153	20240627	165400	159573559	1671	1671	1671	1671	0
154	20240627	165300	159573559	1671	1671	1671	1671	0
155	20240627	165200	159573559	1671	1671	1671	1671	0
156	20240627	165100	159573559	1671	1671	1671	1671	0
157	20240627	165000	159573559	1671	1671	1671	1671	0
158	20240627	164900	159573559	1671	1671	1671	1671	0
159	20240627	164800	159573559	1671	1671	1671	1671	0
160	20240627	164700	159573559	1671	1671	1671	1671	0
161	20240627	164600	159573559	1671	1671	1671	1671	0
162	20240627	164500	159573559	1671	1671	1671	1671	0
163	20240627	164400	159573559	1671	1671	1671	1671	0
164	20240627	164300	159573559	1671	1671	1671	1671	0
165	20240627	164200	159573559	1671	1671	1671	1671	0
166	20240627	164100	159573559	1671	1671	1671	1671	0
167	20240627	164000	159573559	1671	1671	1671	1671	0
168	20240627	163900	159573559	1671	1671	1671	1671	0
169	20240627	163800	159573559	1671	1671	1671	1671	0
170	20240627	163700	159573559	1671	1671	1671	1671	0
171	20240627	163600	159573559	1671	1671	1671	1671	0
172	20240627	163500	159573559	1671	1671	1671	1671	0
173	20240627	163400	159573559	1671	1671	1671	1671	0
174	20240627	163300	159573559	1671	1671	1671	1671	0
175	20240627	163200	159573559	1671	1671	1671	1671	0
176	20240627	163100	159573559	1671	1671	1671	1671	0
177	20240627	163000	159573559	1671	1671	1671	1671	0
178	20240627	162900	159573559	1671	1671	1671	1671	0
179	20240627	162800	159573559	1671	1671	1671	1671	0
180	20240627	162700	159573559	1671	1671	1671	1671	0
181	20240627	162600	159573559	1671	1671	1671	1671	0
182	20240627	162500	159573559	1671	1671	1671	1671	7272
183	20240627	162400	159573559	1671	1671	1671	1671	0
184	20240627	162300	159573559	1671	1671	1671	1671	0
185	20240627	162200	159573559	1671	1671	1671	1671	0
186	20240627	162100	159573559	1671	1671	1671	1671	0
187	20240627	162000	159573559	1671	1671	1671	1671	0
188	20240627	161900	159573559	1671	1671	1671	1671	0
189	20240627	161800	159573559	1671	1671	1671	1671	0
190	20240627	161700	159573559	1671	1671	1671	1671	0
191	20240627	161600	159573559	1671	1671	1671	1671	0
192	20240627	161500	159573559	1671	1671	1671	1671	0
193	20240627	161400	159573559	1671	1671	1671	1671	0
194	20240627	161300	159573559	1671	1671	1671	1671	0
195	20240627	161200	159573559	1671	1671	1671	1671	0
196	20240627	161100	159573559	1671	1671	1671	1671	0
197	20240627	161000	159573559	1671	1671	1671	1671	0
198	20240627	160900	159573559	1671	1671	1671	1671	0
199	20240627	160800	159573559	1671	1671	1671	1671	0
200	20240627	160700	159573559	1671	1671	1671	1671	0
201	20240627	160600	159573559	1671	1671	1671	1671	0
202	20240627	160500	159573559	1671	1671	1671	1671	0
203	20240627	160400	159573559	1671	1671	1671	1671	0
204	20240627	160300	159573559	1671	1671	1671	1671	0
205	20240627	160200	159573559	1671	1671	1671	1671	0
206	20240627	160100	159573559	1671	1671	1671	1671	0
207	20240627	160000	159573559	1671	1671	1671	1671	0
208	20240627	155900	159573559	1671	1671	1671	1671	0
209	20240627	155800	159573559	1671	1671	1671	1671	0
210	20240627	155700	159573559	1671	1671	1671	1671	0
211	20240627	155600	159573559	1671	1671	1671	1671	0
212	20240627	155500	159573559	1671	1671	1671	1671	7272
213	20240627	155400	159573559	1671	1671	1671	1671	0
214	20240627	155300	159573559	1671	1671	1671	1671	0
215	20240627	155200	159573559	1671	1671	1671	1671	0
216	20240627	155100	159573559	1671	1671	1671	1671	0
217	20240627	155000	159573559	1671	1671	1671	1671	0
218	20240627	154900	159573559	1671	1671	1671	1671	0
219	20240627	154800	159573559	1671	1671	1671	1671	0
220	20240627	154700	159573559	1671	1671	1671	1671	0
221	20240627	154600	159573559	1671	1671	1671	1671	0
222	20240627	154500	159573559	1671	1671	1671	1671	0
223	20240627	154400	159573559	1671	1671	1671	1671	0
224	20240627	154300	159573559	1671	1671	1671	1671	0
225	20240627	154200	159573559	1671	1671	1671	1671	0
226	20240627	154100	159573559	1671	1671	1671	1671	0
227	20240627	154000	159573559	1671	1671	1671	1671	0
228	20240627	153900	159573559	1671	1671	1671	1671	0
229	20240627	153800	159573559	1671	1671	1671	1671	0
230	20240627	153700	159573559	1671	1671	1671	1671	0
231	20240627	153600	159573559	1671	1671	1671	1671	0
232	20240627	153500	159573559	1671	1671	1671	1671	0
233	20240627	153400	159573559	1671	1671	1671	1671	0
234	20240627	153300	159573559	1671	1671	1671	1671	0
235	20240627	153200	159573559	1671	1671	1671	1671	0
236	20240627	153100	159573559	1671	1671	1671	1671	0
237	20240627	153000	159573559	1671	1671	1671	1671	7272
238	20240627	152900	147422047	1684	1684	1684	1684	0
239	20240627	152800	147422047	1684	1684	1684	1684	0
240	20240627	152700	147422047	1684	1684	1684	1684	0
241	20240627	152600	147422047	1684	1684	1684	1684	0
242	20240627	152500	147422047	1684	1684	1684	1684	0
243	20240627	152400	147422047	1684	1684	1684	1684	0
244	20240627	152300	147422047	1684	1684	1684	1684	0
245	20240627	152200	147422047	1684	1684	1684	1684	0
246	20240627	152100	147422047	1684	1684	1684	1684	0
247	20240627	152000	147422047	1684	1684	1684	1684	0
248	20240627	151900	147422047	1684	1688	1688	1684	43
249	20240627	151800	147349467	1688	1688	1688	1688	0
250	20240627	151700	147349467	1688	1688	1688	1688	158
251	20240627	151600	147082763	1688	1688	1688	1688	57
252	20240627	151500	146986547	1688	1688	1688	1688	3
253	20240627	151400	146981483	1682	1682	1682	1682	1
254	20240627	151300	146979801	1677	1677	1677	1677	0
255	20240627	151200	146979801	1677	1677	1677	1677	0
256	20240627	151100	146979801	1677	1687	1687	1677	194
257	20240627	151000	146652543	1677	1688	1688	1677	2
258	20240627	150900	146649178	1677	1676	1687	1676	17
259	20240627	150800	146620542	1687	1689	1694	1676	1296
260	20240627	150700	144426383	1676	1688	1688	1676	807
261	20240627	150600	143064931	1687	1684	1687	1676	2396
262	20240627	150500	139024014	1684	1676	1686	1676	160
263	20240627	150400	138754382	1683	1683	1683	1683	100
264	20240627	150300	138586082	1675	1675	1675	1675	1
265	20240627	150200	138584407	1684	1682	1684	1682	250
266	20240627	150100	138163476	1675	1675	1675	1675	0
267	20240627	150000	138163476	1675	1675	1675	1675	0
268	20240627	145900	138163476	1675	1675	1675	1675	0
269	20240627	145800	138163476	1675	1675	1675	1675	0
270	20240627	145700	138163476	1675	1675	1675	1675	0
271	20240627	145600	138163476	1675	1675	1675	1675	0
272	20240627	145500	138163476	1675	1675	1675	1675	0
273	20240627	145400	138163476	1675	1675	1675	1675	0
274	20240627	145300	138163476	1675	1675	1675	1675	1
275	20240627	145200	138161801	1686	1686	1686	1686	0
276	20240627	145100	138161801	1686	1686	1686	1686	0
277	20240627	145000	138161801	1686	1681	1686	1681	200
278	20240627	144900	137824806	1674	1674	1674	1674	0
279	20240627	144800	137824806	1674	1674	1674	1674	0
280	20240627	144700	137824806	1674	1674	1674	1674	0
281	20240627	144600	137824806	1674	1674	1674	1674	0
282	20240627	144500	137824806	1674	1674	1674	1674	0
283	20240627	144400	137824806	1674	1674	1674	1674	0
284	20240627	144300	137824806	1674	1674	1674	1674	1
285	20240627	144200	137823132	1683	1683	1683	1683	5
286	20240627	144100	137814717	1673	1673	1673	1673	0
287	20240627	144000	137814717	1673	1673	1673	1673	0
288	20240627	143900	137814717	1673	1673	1673	1673	0
289	20240627	143800	137814717	1673	1674	1674	1673	2
290	20240627	143700	137811370	1673	1673	1673	1673	0
291	20240627	143600	137811370	1673	1673	1673	1673	0
292	20240627	143500	137811370	1673	1673	1673	1673	0
293	20240627	143400	137811370	1673	1673	1673	1673	1
294	20240627	143300	137809697	1683	1683	1683	1683	15
295	20240627	143200	137784452	1673	1673	1673	1673	1
296	20240627	143100	137782779	1684	1677	1684	1677	49
297	20240627	143000	137700456	1673	1674	1674	1673	26
298	20240627	142900	137656955	1673	1673	1673	1673	0
299	20240627	142800	137656955	1673	1673	1673	1673	0
300	20240627	142700	137656955	1673	1673	1673	1673	0
301	20240627	142600	137656955	1673	1674	1674	1673	2
302	20240627	142500	137653608	1673	1673	1673	1673	0
303	20240627	142400	137653608	1673	1673	1673	1673	0
304	20240627	142300	137653608	1673	1673	1673	1673	0
305	20240627	142200	137653608	1673	1673	1673	1673	0
306	20240627	142100	137653608	1673	1673	1673	1673	0
307	20240627	142000	137653608	1673	1673	1673	1673	0
308	20240627	141900	137653608	1673	1674	1674	1673	25
309	20240627	141800	137611779	1673	1673	1673	1673	0
310	20240627	141700	137611779	1673	1676	1676	1673	11
311	20240627	141600	137593358	1673	1673	1673	1673	0
312	20240627	141500	137593358	1673	1673	1673	1673	0
313	20240627	141400	137593358	1673	1673	1673	1673	0
314	20240627	141300	137593358	1673	1673	1673	1673	0
315	20240627	141200	137593358	1673	1673	1673	1673	0
316	20240627	141100	137593358	1673	1673	1673	1673	0
317	20240627	141000	137593358	1673	1674	1674	1673	101
318	20240627	140900	137424285	1671	1671	1671	1671	1
319	20240627	140800	137422614	1671	1674	1674	1671	4
320	20240627	140700	137415924	1671	1674	1674	1671	5
321	20240627	140600	137407562	1672	1673	1673	1672	41
322	20240627	140500	137338970	1669	1667	1671	1667	11
323	20240627	140400	137320613	1666	1672	1672	1666	202
324	20240627	140300	136983912	1666	1667	1667	1666	112
325	20240627	140200	136797209	1666	1670	1670	1664	201
326	20240627	140100	136462377	1678	1678	1678	1678	100
327	20240627	140000	136294577	1678	1673	1678	1664	26816
328	20240627	135900	91655485	1673	1673	1673	1673	0
329	20240627	135800	91655485	1673	1673	1673	1673	0
330	20240627	135700	91655485	1673	1675	1675	1673	101
331	20240627	135600	91486312	1675	1675	1675	1675	100
332	20240627	135500	91318812	1673	1673	1673	1673	0
333	20240627	135400	91318812	1673	1673	1673	1673	0
334	20240627	135300	91318812	1673	1673	1673	1673	0
335	20240627	135200	91318812	1673	1673	1673	1673	0
336	20240627	135100	91318812	1673	1673	1673	1673	0
337	20240627	135000	91318812	1673	1673	1673	1673	0
338	20240627	134900	91318812	1673	1673	1673	1673	0
339	20240627	134800	91318812	1673	1673	1673	1673	0
340	20240627	134700	91318812	1673	1673	1673	1673	0
341	20240627	134600	91318812	1673	1673	1673	1673	0
342	20240627	134500	91318812	1673	1673	1673	1673	0
343	20240627	134400	91318812	1673	1673	1673	1673	1
344	20240627	134300	91317139	1675	1675	1675	1675	11158
345	20240627	134200	72627489	1674	1682	1682	1674	12015
346	20240627	134100	52484105	1681	1681	1681	1681	0
347	20240627	134000	52484105	1681	1681	1681	1681	0
348	20240627	133900	52484105	1681	1681	1681	1681	0
349	20240627	133800	52484105	1681	1681	1681	1681	0
350	20240627	133700	52484105	1681	1681	1681	1681	0
351	20240627	133600	52484105	1681	1684	1684	1681	31
352	20240627	133500	52431904	1681	1681	1681	1681	0
353	20240627	133400	52431904	1681	1681	1681	1681	1
354	20240627	133300	52430223	1684	1684	1684	1684	330
355	20240627	133200	51874503	1681	1681	1681	1681	0
356	20240627	133100	51874503	1681	1681	1681	1681	0
357	20240627	133000	51874503	1681	1681	1681	1681	1
358	20240627	132900	51872822	1684	1681	1684	1681	58
359	20240627	132800	51775321	1681	1681	1681	1681	0
360	20240627	132700	51775321	1681	1681	1681	1681	1
361	20240627	132600	51773640	1684	1684	1684	1684	9
362	20240627	132500	51758484	1681	1681	1681	1681	0
363	20240627	132400	51758484	1681	1681	1681	1681	0
364	20240627	132300	51758484	1681	1681	1681	1681	0
365	20240627	132200	51758484	1681	1681	1681	1681	0
366	20240627	132100	51758484	1681	1681	1681	1681	150
367	20240627	132000	51506334	1680	1680	1680	1680	0
368	20240627	131900	51506334	1680	1683	1683	1680	311
369	20240627	131800	50983126	1684	1689	1689	1684	12454
370	20240627	131700	29987754	1694	1694	1694	1694	0
371	20240627	131600	29987754	1694	1694	1694	1694	0
372	20240627	131500	29987754	1694	1694	1694	1694	0
373	20240627	131400	29987754	1694	1694	1694	1694	0
374	20240627	131300	29987754	1694	1694	1694	1694	0
375	20240627	131200	29987754	1694	1694	1694	1694	0
376	20240627	131100	29987754	1694	1694	1694	1694	0
377	20240627	131000	29987754	1694	1694	1694	1694	0
378	20240627	130900	29987754	1694	1694	1694	1694	0
379	20240627	130800	29987754	1694	1694	1694	1694	0
380	20240627	130700	29987754	1694	1694	1694	1694	0
381	20240627	130600	29987754	1694	1694	1694	1694	0
382	20240627	130500	29987754	1694	1694	1694	1694	0
383	20240627	130400	29987754	1694	1694	1694	1694	0
384	20240627	130300	29987754	1694	1694	1694	1694	0
385	20240627	130200	29987754	1694	1694	1694	1694	0
386	20240627	130100	29987754	1694	1694	1694	1694	0
387	20240627	130000	29987754	1694	1694	1694	1694	0
388	20240627	125900	29987754	1694	1694	1694	1694	0
389	20240627	125800	29987754	1694	1694	1694	1694	0
390	20240627	125700	29987754	1694	1694	1694	1694	0
391	20240627	125600	29987754	1694	1694	1694	1694	0
392	20240627	125500	29987754	1694	1694	1694	1694	0
393	20240627	125400	29987754	1694	1694	1694	1694	0
394	20240627	125300	29987754	1694	1694	1694	1694	0
395	20240627	125200	29987754	1694	1694	1694	1694	0
396	20240627	125100	29987754	1694	1694	1694	1694	0
397	20240627	125000	29987754	1694	1694	1694	1694	0
398	20240627	124900	29987754	1694	1694	1694	1694	0
399	20240627	124800	29987754	1694	1694	1694	1694	0
400	20240627	124700	29987754	1694	1694	1694	1694	0
401	20240627	124600	29987754	1694	1694	1694	1694	0
402	20240627	124500	29987754	1694	1693	1694	1693	7
403	20240627	124400	29975901	1688	1688	1688	1688	0
404	20240627	124300	29975901	1688	1688	1688	1688	50
405	20240627	124200	29891501	1694	1694	1694	1694	0
406	20240627	124100	29891501	1694	1694	1694	1694	0
407	20240627	124000	29891501	1694	1694	1694	1694	0
408	20240627	123900	29891501	1694	1694	1694	1694	0
409	20240627	123800	29891501	1694	1694	1694	1694	0
410	20240627	123700	29891501	1694	1694	1694	1694	0
411	20240627	123600	29891501	1694	1694	1694	1694	0
412	20240627	123500	29891501	1694	1694	1694	1694	0
413	20240627	123400	29891501	1694	1694	1694	1694	0
414	20240627	123300	29891501	1694	1694	1694	1694	0
415	20240627	123200	29891501	1694	1694	1694	1694	0
416	20240627	123100	29891501	1694	1694	1694	1694	0
417	20240627	123000	29891501	1694	1694	1694	1694	0
418	20240627	122900	29891501	1694	1694	1694	1694	0
419	20240627	122800	29891501	1694	1694	1694	1694	0
420	20240627	122700	29891501	1694	1694	1694	1694	0
421	20240627	122600	29891501	1694	1694	1694	1694	0
422	20240627	122500	29891501	1694	1694	1694	1694	0
423	20240627	122400	29891501	1694	1694	1694	1694	0
424	20240627	122300	29891501	1694	1694	1694	1694	0
425	20240627	122200	29891501	1694	1694	1694	1694	0
426	20240627	122100	29891501	1694	1694	1694	1694	0
427	20240627	122000	29891501	1694	1694	1694	1694	0
428	20240627	121900	29891501	1694	1694	1694	1694	0
429	20240627	121800	29891501	1694	1694	1694	1694	0
430	20240627	121700	29891501	1694	1694	1694	1694	0
431	20240627	121600	29891501	1694	1694	1694	1694	0
432	20240627	121500	29891501	1694	1694	1694	1694	0
433	20240627	121400	29891501	1694	1694	1694	1694	0
434	20240627	121300	29891501	1694	1687	1694	1686	540
435	20240627	121200	28980813	1693	1693	1693	1693	0
436	20240627	121100	28980813	1693	1693	1693	1693	0
437	20240627	121000	28980813	1693	1693	1693	1693	0
438	20240627	120900	28980813	1693	1693	1693	1693	0
439	20240627	120800	28980813	1693	1693	1693	1693	0
440	20240627	120700	28980813	1693	1693	1693	1693	0
441	20240627	120600	28980813	1693	1693	1693	1693	0
442	20240627	120500	28980813	1693	1693	1693	1693	1
443	20240627	120400	28979120	1687	1687	1687	1687	944
444	20240627	120300	27386592	1694	1694	1694	1694	0
445	20240627	120200	27386592	1694	1694	1694	1694	0
446	20240627	120100	27386592	1694	1694	1694	1694	0
447	20240627	120000	27386592	1694	1694	1694	1694	0
448	20240627	115900	27386592	1694	1694	1694	1694	0
449	20240627	115800	27386592	1694	1694	1694	1694	0
450	20240627	115700	27386592	1694	1694	1694	1694	0
451	20240627	115600	27386592	1694	1694	1694	1694	0
452	20240627	115500	27386592	1694	1694	1694	1694	0
453	20240627	115400	27386592	1694	1694	1694	1694	0
454	20240627	115300	27386592	1694	1694	1694	1694	0
455	20240627	115200	27386592	1694	1694	1694	1694	0
456	20240627	115100	27386592	1694	1694	1694	1694	0
457	20240627	115000	27386592	1694	1694	1694	1694	0
458	20240627	114900	27386592	1694	1694	1694	1694	0
459	20240627	114800	27386592	1694	1694	1694	1694	0
460	20240627	114700	27386592	1694	1694	1694	1694	0
461	20240627	114600	27386592	1694	1694	1694	1694	0
462	20240627	114500	27386592	1694	1694	1694	1694	0
463	20240627	114400	27386592	1694	1694	1694	1694	0
464	20240627	114300	27386592	1694	1694	1694	1694	0
465	20240627	114200	27386592	1694	1694	1694	1694	0
466	20240627	114100	27386592	1694	1694	1694	1694	0
467	20240627	114000	27386592	1694	1694	1694	1694	0
468	20240627	113900	27386592	1694	1694	1694	1694	0
469	20240627	113800	27386592	1694	1694	1694	1694	0
470	20240627	113700	27386592	1694	1694	1694	1694	0
471	20240627	113600	27386592	1694	1694	1694	1694	0
472	20240627	113500	27386592	1694	1694	1694	1694	0
473	20240627	113400	27386592	1694	1694	1694	1694	0
474	20240627	113300	27386592	1694	1694	1694	1694	0
475	20240627	113200	27386592	1694	1694	1694	1694	0
476	20240627	113100	27386592	1694	1694	1694	1694	0
477	20240627	113000	27386592	1694	1694	1694	1694	0
478	20240627	112900	27386592	1694	1694	1694	1694	0
479	20240627	112800	27386592	1694	1694	1694	1694	0
480	20240627	112700	27386592	1694	1694	1694	1694	0
481	20240627	112600	27386592	1694	1693	1694	1693	7
482	20240627	112500	27374740	1693	1693	1693	1693	0
483	20240627	112400	27374740	1693	1693	1693	1693	3
484	20240627	112300	27369661	1687	1687	1687	1687	0
485	20240627	112200	27369661	1687	1687	1687	1687	0
486	20240627	112100	27369661	1687	1687	1687	1687	669
487	20240627	112000	26241058	1687	1687	1687	1687	0
488	20240627	111900	26241058	1687	1687	1687	1687	0
489	20240627	111800	26241058	1687	1687	1687	1687	59
490	20240627	111700	26141525	1687	1687	1687	1687	0
491	20240627	111600	26141525	1687	1687	1687	1687	0
492	20240627	111500	26141525	1687	1687	1687	1687	0
493	20240627	111400	26141525	1687	1687	1687	1687	1
494	20240627	111300	26139838	1688	1688	1688	1688	0
495	20240627	111200	26139838	1688	1688	1688	1688	50
496	20240627	111100	26055438	1687	1687	1687	1687	0
497	20240627	111000	26055438	1687	1687	1687	1687	0
498	20240627	110900	26055438	1687	1687	1687	1687	0
499	20240627	110800	26055438	1687	1687	1687	1687	0
500	20240627	110700	26055438	1687	1687	1687	1687	0
501	20240627	110600	26055438	1687	1687	1687	1687	0
502	20240627	110500	26055438	1687	1687	1687	1687	0
503	20240627	110400	26055438	1687	1687	1687	1687	0
504	20240627	110300	26055438	1687	1687	1687	1687	8
505	20240627	110200	26041942	1687	1687	1687	1687	0
506	20240627	110100	26041942	1687	1687	1687	1687	0
507	20240627	110000	26041942	1687	1688	1688	1687	2
508	20240627	105900	26038567	1687	1687	1687	1687	0
509	20240627	105800	26038567	1687	1687	1687	1687	0
510	20240627	105700	26038567	1687	1687	1687	1687	0
511	20240627	105600	26038567	1687	1687	1687	1687	0
512	20240627	105500	26038567	1687	1688	1688	1687	5
513	20240627	105400	26030128	1700	1694	1700	1694	489
514	20240627	105300	25200809	1686	1686	1686	1686	0
515	20240627	105200	25200809	1686	1686	1686	1686	0
516	20240627	105100	25200809	1686	1686	1686	1686	0
517	20240627	105000	25200809	1686	1686	1686	1686	0
518	20240627	104900	25200809	1686	1686	1686	1686	0
519	20240627	104800	25200809	1686	1686	1686	1686	0
520	20240627	104700	25200809	1686	1686	1686	1686	94
521	20240627	104600	25042325	1686	1686	1686	1686	0
522	20240627	104500	25042325	1686	1687	1687	1686	4306
523	20240627	104400	17778104	1687	1687	1687	1687	0
524	20240627	104300	17778104	1687	1687	1687	1687	0
525	20240627	104200	17778104	1687	1687	1687	1687	0
526	20240627	104100	17778104	1687	1687	1687	1687	954
527	20240627	104000	16168706	1688	1688	1688	1688	0
528	20240627	103900	16168706	1688	1688	1688	1688	0
529	20240627	103800	16168706	1688	1688	1688	1688	18
530	20240627	103700	16138322	1688	1688	1688	1688	1
531	20240627	103600	16136634	1699	1699	1699	1699	29
532	20240627	103500	16087363	1688	1688	1688	1688	0
533	20240627	103400	16087363	1688	1688	1688	1688	1
534	20240627	103300	16085675	1698	1698	1698	1698	0
535	20240627	103200	16085675	1698	1698	1698	1698	0
536	20240627	103100	16085675	1698	1695	1698	1695	412
537	20240627	103000	15386129	1688	1688	1688	1688	0
538	20240627	102900	15386129	1688	1688	1688	1688	1
539	20240627	102800	15384441	1695	1695	1695	1695	11
540	20240627	102700	15365796	1687	1687	1687	1687	1
541	20240627	102600	15364109	1688	1688	1688	1688	486
542	20240627	102500	14543741	1688	1688	1688	1688	0
543	20240627	102400	14543741	1688	1688	1688	1688	0
544	20240627	102300	14543741	1688	1688	1688	1688	0
545	20240627	102200	14543741	1688	1688	1688	1688	0
546	20240627	102100	14543741	1688	1688	1688	1688	0
547	20240627	102000	14543741	1688	1688	1688	1688	0
548	20240627	101900	14543741	1688	1688	1688	1688	0
549	20240627	101800	14543741	1688	1688	1688	1688	0
550	20240627	101700	14543741	1688	1688	1688	1688	0
551	20240627	101600	14543741	1688	1688	1688	1688	0
552	20240627	101500	14543741	1688	1688	1688	1688	0
553	20240627	101400	14543741	1688	1689	1689	1688	2
554	20240627	101300	14540364	1686	1686	1686	1686	0
555	20240627	101200	14540364	1686	1686	1686	1686	0
556	20240627	101100	14540364	1686	1686	1686	1686	0
557	20240627	101000	14540364	1686	1686	1686	1686	0
558	20240627	100900	14540364	1686	1686	1686	1686	0
559	20240627	100800	14540364	1686	1686	1686	1686	0
560	20240627	100700	14540364	1686	1686	1686	1686	24
561	20240627	100600	14499900	1686	1686	1686	1686	1
562	20240627	100500	14498214	1696	1696	1696	1696	1
563	20240627	100400	14496518	1686	1686	1686	1686	0
564	20240627	100300	14496518	1686	1686	1686	1686	0
565	20240627	100200	14496518	1686	1686	1686	1686	1
566	20240627	100100	14494832	1695	1695	1695	1695	0
567	20240627	100000	14494832	1695	1693	1695	1693	422
568	20240627	095900	13779620	1695	1695	1695	1695	0
569	20240627	095800	13779620	1695	1695	1695	1695	0
570	20240627	095700	13779620	1695	1695	1695	1695	0
571	20240627	095600	13779620	1695	1695	1695	1695	0
572	20240627	095500	13779620	1695	1695	1695	1695	0
573	20240627	095400	13779620	1695	1695	1695	1695	1
574	20240627	095300	13777925	1695	1695	1695	1695	0
575	20240627	095200	13777925	1695	1695	1695	1695	0
576	20240627	095100	13777925	1695	1695	1695	1695	0
577	20240627	095000	13777925	1695	1695	1695	1695	0
578	20240627	094900	13777925	1695	1695	1695	1695	0
579	20240627	094800	13777925	1695	1695	1695	1695	0
580	20240627	094700	13777925	1695	1695	1695	1695	0
581	20240627	094600	13777925	1695	1695	1695	1695	0
582	20240627	094500	13777925	1695	1695	1695	1695	0
583	20240627	094400	13777925	1695	1695	1695	1695	0
584	20240627	094300	13777925	1695	1695	1695	1695	1
585	20240627	094200	13776230	1684	1684	1684	1684	0
586	20240627	094100	13776230	1684	1684	1684	1684	2
587	20240627	094000	13772862	1683	1687	1687	1683	1750
588	20240627	093900	10824967	1687	1689	1689	1687	9
589	20240627	093800	10809774	1689	1689	1689	1689	0
590	20240627	093700	10809774	1689	1702	1702	1689	336
591	20240627	093600	10237975	1702	1702	1702	1702	0
592	20240627	093500	10237975	1702	1701	1702	1701	5
593	20240627	093400	10229469	1701	1701	1701	1701	0
594	20240627	093300	10229469	1701	1701	1701	1701	0
595	20240627	093200	10229469	1701	1700	1701	1700	6
596	20240627	093100	10219268	1700	1693	1700	1693	39
597	20240627	093000	10153234	1693	1693	1693	1693	11
598	20240627	092900	10134611	1693	1692	1693	1685	1765
599	20240627	092800	7159303	1691	1691	1691	1691	0
600	20240627	092700	7159303	1691	1691	1691	1691	0
601	20240627	092600	7159303	1691	1691	1691	1691	0
602	20240627	092500	7159303	1691	1691	1691	1691	0
603	20240627	092400	7159303	1691	1691	1691	1691	0
604	20240627	092300	7159303	1691	1691	1691	1691	0
605	20240627	092200	7159303	1691	1691	1691	1691	0
606	20240627	092100	7159303	1691	1691	1691	1691	0
607	20240627	092000	7159303	1691	1691	1691	1691	129
608	20240627	091900	6941164	1701	1701	1701	1701	0
609	20240627	091800	6941164	1701	1701	1701	1701	0
610	20240627	091700	6941164	1701	1701	1701	1701	0
611	20240627	091600	6941164	1701	1701	1701	1701	0
612	20240627	091500	6941164	1701	1701	1701	1701	0
613	20240627	091400	6941164	1701	1701	1701	1701	0
614	20240627	091300	6941164	1701	1701	1701	1701	0
615	20240627	091200	6941164	1701	1701	1701	1701	6
616	20240627	091100	6930958	1700	1700	1700	1700	4
617	20240627	091000	6924158	1689	1700	1700	1689	2010
618	20240627	090900	3524933	1705	1705	1705	1705	0
619	20240627	090800	3524933	1705	1705	1705	1705	0
620	20240627	090700	3524933	1705	1705	1705	1705	0
621	20240627	090600	3524933	1705	1701	1705	1701	5
622	20240627	090500	3516421	1700	1700	1700	1700	20
623	20240627	090400	3482421	1700	1701	1701	1685	2020
624	20240627	090300	63085	1705	1705	1705	1705	0
625	20240627	090200	63085	1705	1705	1705	1705	10
626	20240627	090100	46035	1705	1705	1705	1705	0
627	20240627	090000	46035	1705	1705	1705	1705	27