KissMeData/076080/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195200	91787360	1567	1567	1567	1567	1820
3	20240627	195100	91787360	1567	1567	1567	1567	0
4	20240627	195000	91787360	1567	1567	1567	1567	0
5	20240627	194900	91787360	1567	1567	1567	1567	0
6	20240627	194800	91787360	1567	1567	1567	1567	0
7	20240627	194700	91787360	1567	1567	1567	1567	0
8	20240627	194600	91787360	1567	1567	1567	1567	0
9	20240627	194500	91787360	1567	1567	1567	1567	0
10	20240627	194400	91787360	1567	1567	1567	1567	0
11	20240627	194300	91787360	1567	1567	1567	1567	0
12	20240627	194200	91787360	1567	1567	1567	1567	0
13	20240627	194100	91787360	1567	1567	1567	1567	0
14	20240627	194000	91787360	1567	1567	1567	1567	0
15	20240627	193900	91787360	1567	1567	1567	1567	0
16	20240627	193800	91787360	1567	1567	1567	1567	0
17	20240627	193700	91787360	1567	1567	1567	1567	0
18	20240627	193600	91787360	1567	1567	1567	1567	0
19	20240627	193500	91787360	1567	1567	1567	1567	0
20	20240627	193400	91787360	1567	1567	1567	1567	0
21	20240627	193300	91787360	1567	1567	1567	1567	0
22	20240627	193200	91787360	1567	1567	1567	1567	0
23	20240627	193100	91787360	1567	1567	1567	1567	0
24	20240627	193000	91787360	1567	1567	1567	1567	0
25	20240627	192900	91787360	1567	1567	1567	1567	0
26	20240627	192800	91787360	1567	1567	1567	1567	0
27	20240627	192700	91787360	1567	1567	1567	1567	0
28	20240627	192600	91787360	1567	1567	1567	1567	0
29	20240627	192500	91787360	1567	1567	1567	1567	0
30	20240627	192400	91787360	1567	1567	1567	1567	0
31	20240627	192300	91787360	1567	1567	1567	1567	0
32	20240627	192200	91787360	1567	1567	1567	1567	1820
33	20240627	192100	91787360	1567	1567	1567	1567	0
34	20240627	192000	91787360	1567	1567	1567	1567	0
35	20240627	191900	91787360	1567	1567	1567	1567	0
36	20240627	191800	91787360	1567	1567	1567	1567	0
37	20240627	191700	91787360	1567	1567	1567	1567	0
38	20240627	191600	91787360	1567	1567	1567	1567	0
39	20240627	191500	91787360	1567	1567	1567	1567	0
40	20240627	191400	91787360	1567	1567	1567	1567	0
41	20240627	191300	91787360	1567	1567	1567	1567	0
42	20240627	191200	91787360	1567	1567	1567	1567	0
43	20240627	191100	91787360	1567	1567	1567	1567	0
44	20240627	191000	91787360	1567	1567	1567	1567	0
45	20240627	190900	91787360	1567	1567	1567	1567	0
46	20240627	190800	91787360	1567	1567	1567	1567	0
47	20240627	190700	91787360	1567	1567	1567	1567	0
48	20240627	190600	91787360	1567	1567	1567	1567	0
49	20240627	190500	91787360	1567	1567	1567	1567	0
50	20240627	190400	91787360	1567	1567	1567	1567	0
51	20240627	190300	91787360	1567	1567	1567	1567	0
52	20240627	190200	91787360	1567	1567	1567	1567	0
53	20240627	190100	91787360	1567	1567	1567	1567	0
54	20240627	190000	91787360	1567	1567	1567	1567	0
55	20240627	185900	91787360	1567	1567	1567	1567	0
56	20240627	185800	91787360	1567	1567	1567	1567	0
57	20240627	185700	91787360	1567	1567	1567	1567	0
58	20240627	185600	91787360	1567	1567	1567	1567	0
59	20240627	185500	91787360	1567	1567	1567	1567	0
60	20240627	185400	91787360	1567	1567	1567	1567	0
61	20240627	185300	91787360	1567	1567	1567	1567	0
62	20240627	185200	91787360	1567	1567	1567	1567	1820
63	20240627	185100	91787360	1567	1567	1567	1567	0
64	20240627	185000	91787360	1567	1567	1567	1567	0
65	20240627	184900	91787360	1567	1567	1567	1567	0
66	20240627	184800	91787360	1567	1567	1567	1567	0
67	20240627	184700	91787360	1567	1567	1567	1567	0
68	20240627	184600	91787360	1567	1567	1567	1567	0
69	20240627	184500	91787360	1567	1567	1567	1567	0
70	20240627	184400	91787360	1567	1567	1567	1567	0
71	20240627	184300	91787360	1567	1567	1567	1567	0
72	20240627	184200	91787360	1567	1567	1567	1567	0
73	20240627	184100	91787360	1567	1567	1567	1567	0
74	20240627	184000	91787360	1567	1567	1567	1567	0
75	20240627	183900	91787360	1567	1567	1567	1567	0
76	20240627	183800	91787360	1567	1567	1567	1567	0
77	20240627	183700	91787360	1567	1567	1567	1567	0
78	20240627	183600	91787360	1567	1567	1567	1567	0
79	20240627	183500	91787360	1567	1567	1567	1567	0
80	20240627	183400	91787360	1567	1567	1567	1567	0
81	20240627	183300	91787360	1567	1567	1567	1567	0
82	20240627	183200	91787360	1567	1567	1567	1567	0
83	20240627	183100	91787360	1567	1567	1567	1567	0
84	20240627	183000	91787360	1567	1567	1567	1567	0
85	20240627	182900	91787360	1567	1567	1567	1567	0
86	20240627	182800	91787360	1567	1567	1567	1567	0
87	20240627	182700	91787360	1567	1567	1567	1567	0
88	20240627	182600	91787360	1567	1567	1567	1567	0
89	20240627	182500	91787360	1567	1567	1567	1567	0
90	20240627	182400	91787360	1567	1567	1567	1567	0
91	20240627	182300	91787360	1567	1567	1567	1567	0
92	20240627	182200	91787360	1567	1567	1567	1567	1820
93	20240627	182100	91787360	1567	1567	1567	1567	0
94	20240627	182000	91787360	1567	1567	1567	1567	0
95	20240627	181900	91787360	1567	1567	1567	1567	0
96	20240627	181800	91787360	1567	1567	1567	1567	0
97	20240627	181700	91787360	1567	1567	1567	1567	0
98	20240627	181600	91787360	1567	1567	1567	1567	0
99	20240627	181500	91787360	1567	1567	1567	1567	0
100	20240627	181400	91787360	1567	1567	1567	1567	0
101	20240627	181300	91787360	1567	1567	1567	1567	0
102	20240627	181200	91787360	1567	1567	1567	1567	0
103	20240627	181100	91787360	1567	1567	1567	1567	0
104	20240627	181000	91787360	1567	1567	1567	1567	0
105	20240627	180900	91787360	1567	1567	1567	1567	0
106	20240627	180800	91787360	1567	1567	1567	1567	0
107	20240627	180700	91787360	1567	1567	1567	1567	0
108	20240627	180600	91787360	1567	1567	1567	1567	0
109	20240627	180500	91787360	1567	1567	1567	1567	0
110	20240627	180400	91787360	1567	1567	1567	1567	0
111	20240627	180300	91787360	1567	1567	1567	1567	0
112	20240627	180200	91787360	1567	1567	1567	1567	0
113	20240627	180100	91787360	1567	1567	1567	1567	0
114	20240627	180000	91787360	1567	1567	1567	1567	0
115	20240627	175900	91787360	1567	1567	1567	1567	0
116	20240627	175800	91787360	1567	1567	1567	1567	0
117	20240627	175700	91787360	1567	1567	1567	1567	0
118	20240627	175600	91787360	1567	1567	1567	1567	0
119	20240627	175500	91787360	1567	1567	1567	1567	0
120	20240627	175400	91787360	1567	1567	1567	1567	0
121	20240627	175300	91787360	1567	1567	1567	1567	0
122	20240627	175200	91787360	1567	1567	1567	1567	1820
123	20240627	175100	91787360	1567	1567	1567	1567	0
124	20240627	175000	91787360	1567	1567	1567	1567	0
125	20240627	174900	91787360	1567	1567	1567	1567	0
126	20240627	174800	91787360	1567	1567	1567	1567	0
127	20240627	174700	91787360	1567	1567	1567	1567	0
128	20240627	174600	91787360	1567	1567	1567	1567	0
129	20240627	174500	91787360	1567	1567	1567	1567	0
130	20240627	174400	91787360	1567	1567	1567	1567	0
131	20240627	174300	91787360	1567	1567	1567	1567	0
132	20240627	174200	91787360	1567	1567	1567	1567	0
133	20240627	174100	91787360	1567	1567	1567	1567	0
134	20240627	174000	91787360	1567	1567	1567	1567	0
135	20240627	173900	91787360	1567	1567	1567	1567	0
136	20240627	173800	91787360	1567	1567	1567	1567	0
137	20240627	173700	91787360	1567	1567	1567	1567	0
138	20240627	173600	91787360	1567	1567	1567	1567	0
139	20240627	173500	91787360	1567	1567	1567	1567	0
140	20240627	173400	91787360	1567	1567	1567	1567	0
141	20240627	173300	91787360	1567	1567	1567	1567	0
142	20240627	173200	91787360	1567	1567	1567	1567	0
143	20240627	173100	91787360	1567	1567	1567	1567	0
144	20240627	173000	91787360	1567	1567	1567	1567	0
145	20240627	172900	91787360	1567	1567	1567	1567	0
146	20240627	172800	91787360	1567	1567	1567	1567	0
147	20240627	172700	91787360	1567	1567	1567	1567	0
148	20240627	172600	91787360	1567	1567	1567	1567	0
149	20240627	172500	91787360	1567	1567	1567	1567	0
150	20240627	172400	91787360	1567	1567	1567	1567	0
151	20240627	172300	91787360	1567	1567	1567	1567	0
152	20240627	172200	91787360	1567	1567	1567	1567	1820
153	20240627	172100	91787360	1567	1567	1567	1567	0
154	20240627	172000	91787360	1567	1567	1567	1567	0
155	20240627	171900	91787360	1567	1567	1567	1567	0
156	20240627	171800	91787360	1567	1567	1567	1567	0
157	20240627	171700	91787360	1567	1567	1567	1567	0
158	20240627	171600	91787360	1567	1567	1567	1567	0
159	20240627	171500	91787360	1567	1567	1567	1567	0
160	20240627	171400	91787360	1567	1567	1567	1567	0
161	20240627	171300	91787360	1567	1567	1567	1567	0
162	20240627	171200	91787360	1567	1567	1567	1567	0
163	20240627	171100	91787360	1567	1567	1567	1567	0
164	20240627	171000	91787360	1567	1567	1567	1567	0
165	20240627	170900	91787360	1567	1567	1567	1567	0
166	20240627	170800	91787360	1567	1567	1567	1567	0
167	20240627	170700	91787360	1567	1567	1567	1567	0
168	20240627	170600	91787360	1567	1567	1567	1567	0
169	20240627	170500	91787360	1567	1567	1567	1567	0
170	20240627	170400	91787360	1567	1567	1567	1567	0
171	20240627	170300	91787360	1567	1567	1567	1567	0
172	20240627	170200	91787360	1567	1567	1567	1567	0
173	20240627	170100	91787360	1567	1567	1567	1567	0
174	20240627	170000	91787360	1567	1567	1567	1567	0
175	20240627	165900	91787360	1567	1567	1567	1567	0
176	20240627	165800	91787360	1567	1567	1567	1567	0
177	20240627	165700	91787360	1567	1567	1567	1567	0
178	20240627	165600	91787360	1567	1567	1567	1567	0
179	20240627	165500	91787360	1567	1567	1567	1567	0
180	20240627	165400	91787360	1567	1567	1567	1567	0
181	20240627	165300	91787360	1567	1567	1567	1567	0
182	20240627	165200	91787360	1567	1567	1567	1567	1820
183	20240627	165100	91787360	1567	1567	1567	1567	0
184	20240627	165000	91787360	1567	1567	1567	1567	0
185	20240627	164900	91787360	1567	1567	1567	1567	0
186	20240627	164800	91787360	1567	1567	1567	1567	0
187	20240627	164700	91787360	1567	1567	1567	1567	0
188	20240627	164600	91787360	1567	1567	1567	1567	0
189	20240627	164500	91787360	1567	1567	1567	1567	0
190	20240627	164400	91787360	1567	1567	1567	1567	0
191	20240627	164300	91787360	1567	1567	1567	1567	0
192	20240627	164200	91787360	1567	1567	1567	1567	0
193	20240627	164100	91787360	1567	1567	1567	1567	0
194	20240627	164000	91787360	1567	1567	1567	1567	0
195	20240627	163900	91787360	1567	1567	1567	1567	0
196	20240627	163800	91787360	1567	1567	1567	1567	0
197	20240627	163700	91787360	1567	1567	1567	1567	0
198	20240627	163600	91787360	1567	1567	1567	1567	0
199	20240627	163500	91787360	1567	1567	1567	1567	0
200	20240627	163400	91787360	1567	1567	1567	1567	0
201	20240627	163300	91787360	1567	1567	1567	1567	0
202	20240627	163200	91787360	1567	1567	1567	1567	0
203	20240627	163100	91787360	1567	1567	1567	1567	0
204	20240627	163000	91787360	1567	1567	1567	1567	0
205	20240627	162900	91787360	1567	1567	1567	1567	0
206	20240627	162800	91787360	1567	1567	1567	1567	0
207	20240627	162700	91787360	1567	1567	1567	1567	0
208	20240627	162600	91787360	1567	1567	1567	1567	0
209	20240627	162500	91787360	1567	1567	1567	1567	0
210	20240627	162400	91787360	1567	1567	1567	1567	0
211	20240627	162300	91787360	1567	1567	1567	1567	0
212	20240627	162200	91787360	1567	1567	1567	1567	1820
213	20240627	162100	91787360	1567	1567	1567	1567	0
214	20240627	162000	91787360	1567	1567	1567	1567	0
215	20240627	161900	91787360	1567	1567	1567	1567	0
216	20240627	161800	91787360	1567	1567	1567	1567	0
217	20240627	161700	91787360	1567	1567	1567	1567	0
218	20240627	161600	91787360	1567	1567	1567	1567	0
219	20240627	161500	91787360	1567	1567	1567	1567	0
220	20240627	161400	91787360	1567	1567	1567	1567	0
221	20240627	161300	91787360	1567	1567	1567	1567	0
222	20240627	161200	91787360	1567	1567	1567	1567	0
223	20240627	161100	91787360	1567	1567	1567	1567	0
224	20240627	161000	91787360	1567	1567	1567	1567	0
225	20240627	160900	91787360	1567	1567	1567	1567	0
226	20240627	160800	91787360	1567	1567	1567	1567	0
227	20240627	160700	91787360	1567	1567	1567	1567	0
228	20240627	160600	91787360	1567	1567	1567	1567	0
229	20240627	160500	91787360	1567	1567	1567	1567	0
230	20240627	160400	91787360	1567	1567	1567	1567	0
231	20240627	160300	91787360	1567	1567	1567	1567	0
232	20240627	160200	91787360	1567	1567	1567	1567	0
233	20240627	160100	91787360	1567	1567	1567	1567	0
234	20240627	160000	91787360	1567	1567	1567	1567	0
235	20240627	155900	91787360	1567	1567	1567	1567	0
236	20240627	155800	91787360	1567	1567	1567	1567	0
237	20240627	155700	91787360	1567	1567	1567	1567	0
238	20240627	155600	91787360	1567	1567	1567	1567	0
239	20240627	155500	91787360	1567	1567	1567	1567	0
240	20240627	155400	91787360	1567	1567	1567	1567	0
241	20240627	155300	91787360	1567	1567	1567	1567	0
242	20240627	155200	91787360	1567	1567	1567	1567	1820
243	20240627	155100	91787360	1567	1567	1567	1567	0
244	20240627	155000	91787360	1567	1567	1567	1567	0
245	20240627	154900	91787360	1567	1567	1567	1567	0
246	20240627	154800	91787360	1567	1567	1567	1567	0
247	20240627	154700	91787360	1567	1567	1567	1567	0
248	20240627	154600	91787360	1567	1567	1567	1567	0
249	20240627	154500	91787360	1567	1567	1567	1567	0
250	20240627	154400	91787360	1567	1567	1567	1567	0
251	20240627	154300	91787360	1567	1567	1567	1567	0
252	20240627	154200	91787360	1567	1567	1567	1567	0
253	20240627	154100	91787360	1567	1567	1567	1567	0
254	20240627	154000	91787360	1567	1567	1567	1567	0
255	20240627	153900	91787360	1567	1567	1567	1567	0
256	20240627	153800	91787360	1567	1567	1567	1567	0
257	20240627	153700	91787360	1567	1567	1567	1567	0
258	20240627	153600	91787360	1567	1567	1567	1567	0
259	20240627	153500	91787360	1567	1567	1567	1567	0
260	20240627	153400	91787360	1567	1567	1567	1567	0
261	20240627	153300	91787360	1567	1567	1567	1567	0
262	20240627	153200	91787360	1567	1567	1567	1567	0
263	20240627	153100	91787360	1567	1567	1567	1567	0
264	20240627	153000	91787360	1567	1567	1567	1567	1820
265	20240627	152900	88935420	1568	1568	1568	1568	0
266	20240627	152800	88935420	1568	1568	1568	1568	0
267	20240627	152700	88935420	1568	1568	1568	1568	0
268	20240627	152600	88935420	1568	1568	1568	1568	0
269	20240627	152500	88935420	1568	1568	1568	1568	0
270	20240627	152400	88935420	1568	1568	1568	1568	0
271	20240627	152300	88935420	1568	1568	1568	1568	0
272	20240627	152200	88935420	1568	1568	1568	1568	0
273	20240627	152100	88935420	1568	1568	1568	1568	0
274	20240627	152000	88935420	1568	1568	1568	1568	0
275	20240627	151900	88935420	1568	1568	1568	1568	260
276	20240627	151800	88527740	1568	1568	1568	1568	110
277	20240627	151700	88355260	1579	1568	1579	1568	338
278	20240627	151600	87821897	1568	1568	1568	1568	0
279	20240627	151500	87821897	1568	1568	1568	1568	286
280	20240627	151400	87373449	1568	1568	1568	1568	105
281	20240627	151300	87208809	1577	1577	1577	1577	350
282	20240627	151200	86656859	1567	1574	1574	1567	6321
283	20240627	151100	76750325	1572	1572	1572	1572	0
284	20240627	151000	76750325	1572	1572	1572	1572	200
285	20240627	150900	76435925	1572	1572	1572	1572	0
286	20240627	150800	76435925	1572	1572	1572	1572	0
287	20240627	150700	76435925	1572	1572	1572	1572	787
288	20240627	150600	75198761	1571	1571	1571	1571	0
289	20240627	150500	75198761	1571	1571	1571	1571	288
290	20240627	150400	74746313	1569	1569	1569	1569	224
291	20240627	150300	74394857	1571	1571	1571	1570	225
292	20240627	150200	74041426	1571	1571	1571	1571	0
293	20240627	150100	74041426	1571	1571	1571	1571	0
294	20240627	150000	74041426	1571	1571	1571	1571	1
295	20240627	145900	74039855	1568	1568	1568	1568	171
296	20240627	145800	73771727	1567	1567	1567	1567	0
297	20240627	145700	73771727	1567	1567	1567	1567	0
298	20240627	145600	73771727	1567	1567	1567	1567	0
299	20240627	145500	73771727	1567	1567	1567	1567	0
300	20240627	145400	73771727	1567	1567	1567	1567	533
301	20240627	145300	72936516	1567	1568	1568	1567	214
302	20240627	145200	72601175	1572	1572	1572	1572	0
303	20240627	145100	72601175	1572	1572	1572	1572	1
304	20240627	145000	72599603	1567	1567	1567	1567	0
305	20240627	144900	72599603	1567	1567	1567	1567	0
306	20240627	144800	72599603	1567	1567	1567	1567	0
307	20240627	144700	72599603	1567	1568	1568	1567	1300
308	20240627	144600	70561668	1566	1566	1566	1566	0
309	20240627	144500	70561668	1566	1566	1566	1566	0
310	20240627	144400	70561668	1566	1566	1566	1566	116
311	20240627	144300	70380012	1564	1564	1564	1564	0
312	20240627	144200	70380012	1564	1564	1564	1564	0
313	20240627	144100	70380012	1564	1564	1564	1564	0
314	20240627	144000	70380012	1564	1570	1570	1564	71
315	20240627	143900	70268908	1572	1572	1572	1572	0
316	20240627	143800	70268908	1572	1572	1572	1572	0
317	20240627	143700	70268908	1572	1572	1572	1572	0
318	20240627	143600	70268908	1572	1572	1572	1572	2
319	20240627	143500	70265764	1563	1563	1563	1563	0
320	20240627	143400	70265764	1563	1574	1574	1563	1155
321	20240627	143300	68458070	1574	1574	1574	1574	0
322	20240627	143200	68458070	1574	1574	1574	1574	2
323	20240627	143100	68454922	1578	1578	1578	1578	0
324	20240627	143000	68454922	1578	1578	1578	1578	0
325	20240627	142900	68454922	1578	1578	1578	1578	0
326	20240627	142800	68454922	1578	1578	1578	1578	0
327	20240627	142700	68454922	1578	1578	1578	1578	1
328	20240627	142600	68453344	1565	1565	1565	1565	111
329	20240627	142500	68279629	1565	1570	1570	1565	389
330	20240627	142400	67670642	1578	1578	1578	1578	10
331	20240627	142300	67654862	1578	1577	1578	1577	10
332	20240627	142200	67639084	1564	1564	1564	1564	0
333	20240627	142100	67639084	1564	1564	1564	1564	0
334	20240627	142000	67639084	1564	1570	1570	1564	527
335	20240627	141900	66814513	1570	1570	1570	1570	0
336	20240627	141800	66814513	1570	1570	1570	1570	0
337	20240627	141700	66814513	1570	1575	1575	1570	1000
338	20240627	141600	65243944	1576	1576	1576	1576	0
339	20240627	141500	65243944	1576	1576	1576	1576	1187
340	20240627	141400	63373232	1576	1576	1576	1576	14
341	20240627	141300	63351168	1576	1576	1576	1576	0
342	20240627	141200	63351168	1576	1576	1576	1576	3
343	20240627	141100	63346440	1576	1576	1576	1576	0
344	20240627	141000	63346440	1576	1576	1576	1576	0
345	20240627	140900	63346440	1576	1576	1576	1576	0
346	20240627	140800	63346440	1576	1576	1576	1576	0
347	20240627	140700	63346440	1576	1576	1576	1576	0
348	20240627	140600	63346440	1576	1576	1576	1576	0
349	20240627	140500	63346440	1576	1576	1576	1576	0
350	20240627	140400	63346440	1576	1576	1576	1576	0
351	20240627	140300	63346440	1576	1576	1576	1576	0
352	20240627	140200	63346440	1576	1576	1576	1576	0
353	20240627	140100	63346440	1576	1576	1576	1576	0
354	20240627	140000	63346440	1576	1576	1576	1576	0
355	20240627	135900	63346440	1576	1576	1576	1576	0
356	20240627	135800	63346440	1576	1576	1576	1576	0
357	20240627	135700	63346440	1576	1576	1576	1576	0
358	20240627	135600	63346440	1576	1576	1576	1576	0
359	20240627	135500	63346440	1576	1576	1576	1576	0
360	20240627	135400	63346440	1576	1576	1576	1576	3
361	20240627	135300	63341712	1572	1572	1572	1572	400
362	20240627	135200	62712912	1572	1572	1572	1572	17
363	20240627	135100	62686188	1572	1572	1572	1572	200
364	20240627	135000	62371788	1572	1572	1572	1572	422
365	20240627	134900	61708404	1576	1576	1576	1576	0
366	20240627	134800	61708404	1576	1576	1576	1576	3
367	20240627	134700	61703676	1570	1570	1570	1570	0
368	20240627	134600	61703676	1570	1570	1570	1570	0
369	20240627	134500	61703676	1570	1570	1570	1570	0
370	20240627	134400	61703676	1570	1570	1570	1570	0
371	20240627	134300	61703676	1570	1570	1570	1570	153
372	20240627	134200	61463466	1570	1576	1576	1570	24
373	20240627	134100	61425768	1576	1576	1576	1576	0
374	20240627	134000	61425768	1576	1576	1576	1576	0
375	20240627	133900	61425768	1576	1576	1576	1576	0
376	20240627	133800	61425768	1576	1576	1576	1576	0
377	20240627	133700	61425768	1576	1576	1576	1576	0
378	20240627	133600	61425768	1576	1576	1576	1576	23
379	20240627	133500	61389520	1570	1570	1570	1570	0
380	20240627	133400	61389520	1570	1570	1570	1570	0
381	20240627	133300	61389520	1570	1570	1570	1570	0
382	20240627	133200	61389520	1570	1570	1570	1570	0
383	20240627	133100	61389520	1570	1570	1570	1570	0
384	20240627	133000	61389520	1570	1570	1570	1570	103
385	20240627	132900	61227810	1577	1577	1577	1577	0
386	20240627	132800	61227810	1577	1577	1577	1577	0
387	20240627	132700	61227810	1577	1577	1577	1577	0
388	20240627	132600	61227810	1577	1577	1577	1577	0
389	20240627	132500	61227810	1577	1577	1577	1577	10
390	20240627	132400	61212040	1577	1577	1577	1577	3
391	20240627	132300	61207309	1562	1562	1562	1562	10
392	20240627	132200	61191689	1562	1563	1563	1562	54
393	20240627	132100	61107328	1572	1565	1572	1565	227
394	20240627	132000	60751352	1572	1572	1572	1572	50
395	20240627	131900	60672752	1564	1565	1565	1564	200
396	20240627	131800	60359799	1564	1575	1575	1564	1795
397	20240627	131700	57550205	1568	1568	1568	1568	0
398	20240627	131600	57550205	1568	1568	1568	1568	0
399	20240627	131500	57550205	1568	1569	1569	1568	100
400	20240627	131400	57393397	1569	1569	1569	1569	300
401	20240627	131300	56922697	1569	1569	1569	1569	108
402	20240627	131200	56753245	1575	1575	1575	1575	3
403	20240627	131100	56748520	1575	1575	1575	1575	0
404	20240627	131000	56748520	1575	1575	1575	1575	14
405	20240627	130900	56726470	1569	1569	1569	1569	0
406	20240627	130800	56726470	1569	1569	1569	1569	0
407	20240627	130700	56726470	1569	1569	1569	1569	0
408	20240627	130600	56726470	1569	1575	1575	1569	430
409	20240627	130500	56050930	1578	1578	1578	1578	0
410	20240627	130400	56050930	1578	1578	1578	1578	0
411	20240627	130300	56050930	1578	1578	1578	1578	0
412	20240627	130200	56050930	1578	1578	1578	1578	0
413	20240627	130100	56050930	1578	1578	1578	1578	0
414	20240627	130000	56050930	1578	1578	1578	1578	3
415	20240627	125900	56046196	1577	1577	1577	1577	0
416	20240627	125800	56046196	1577	1577	1577	1577	0
417	20240627	125700	56046196	1577	1577	1577	1577	0
418	20240627	125600	56046196	1577	1577	1577	1577	0
419	20240627	125500	56046196	1577	1577	1577	1577	300
420	20240627	125400	55573096	1577	1577	1577	1577	3
421	20240627	125300	55568365	1570	1570	1570	1570	0
422	20240627	125200	55568365	1570	1570	1570	1570	0
423	20240627	125100	55568365	1570	1570	1570	1570	154
424	20240627	125000	55326585	1570	1570	1570	1570	60
425	20240627	124900	55232385	1578	1578	1578	1578	0
426	20240627	124800	55232385	1578	1578	1578	1578	2
427	20240627	124700	55229229	1578	1578	1578	1578	0
428	20240627	124600	55229229	1578	1578	1578	1578	0
429	20240627	124500	55229229	1578	1578	1578	1578	103
430	20240627	124400	55066695	1579	1579	1579	1579	0
431	20240627	124300	55066695	1579	1579	1579	1579	0
432	20240627	124200	55066695	1579	1579	1579	1579	2
433	20240627	124100	55063537	1570	1570	1570	1570	0
434	20240627	124000	55063537	1570	1570	1570	1570	0
435	20240627	123900	55063537	1570	1579	1579	1570	68
436	20240627	123800	54956651	1579	1579	1579	1579	150
437	20240627	123700	54719801	1579	1579	1579	1579	0
438	20240627	123600	54719801	1579	1579	1579	1579	2
439	20240627	123500	54716643	1570	1571	1571	1570	1384
440	20240627	123400	52543266	1571	1571	1571	1571	0
441	20240627	123300	52543266	1571	1571	1571	1571	7
442	20240627	123200	52532269	1579	1579	1579	1579	0
443	20240627	123100	52532269	1579	1579	1579	1579	40
444	20240627	123000	52469109	1579	1579	1579	1579	2
445	20240627	122900	52465951	1571	1571	1571	1571	0
446	20240627	122800	52465951	1571	1571	1571	1571	0
447	20240627	122700	52465951	1571	1571	1571	1571	0
448	20240627	122600	52465951	1571	1578	1578	1571	1200
449	20240627	122500	50576023	1579	1579	1579	1579	0
450	20240627	122400	50576023	1579	1579	1579	1579	2
451	20240627	122300	50572865	1578	1578	1578	1578	0
452	20240627	122200	50572865	1578	1578	1578	1578	0
453	20240627	122100	50572865	1578	1578	1578	1578	8
454	20240627	122000	50560241	1579	1579	1579	1579	0
455	20240627	121900	50560241	1579	1579	1579	1579	0
456	20240627	121800	50560241	1579	1580	1580	1579	4
457	20240627	121700	50553923	1579	1579	1579	1579	0
458	20240627	121600	50553923	1579	1580	1580	1579	119
459	20240627	121500	50365922	1581	1581	1581	1581	2
460	20240627	121400	50362760	1581	1581	1581	1581	0
461	20240627	121300	50362760	1581	1581	1581	1581	0
462	20240627	121200	50362760	1581	1581	1581	1581	60
463	20240627	121100	50267900	1580	1580	1580	1580	0
464	20240627	121000	50267900	1580	1580	1580	1580	0
465	20240627	120900	50267900	1580	1581	1581	1580	92
466	20240627	120800	50122530	1585	1585	1585	1585	0
467	20240627	120700	50122530	1585	1585	1585	1585	0
468	20240627	120600	50122530	1585	1585	1585	1585	2
469	20240627	120500	50119360	1585	1585	1585	1585	0
470	20240627	120400	50119360	1585	1585	1585	1585	0
471	20240627	120300	50119360	1585	1585	1585	1585	0
472	20240627	120200	50119360	1585	1585	1585	1585	0
473	20240627	120100	50119360	1585	1585	1585	1585	0
474	20240627	120000	50119360	1585	1585	1585	1585	2
475	20240627	115900	50116190	1582	1582	1582	1582	0
476	20240627	115800	50116190	1582	1583	1583	1582	11
477	20240627	115700	50098787	1585	1585	1585	1585	0
478	20240627	115600	50098787	1585	1586	1586	1585	497
479	20240627	115500	49310922	1592	1592	1592	1592	0
480	20240627	115400	49310922	1592	1591	1592	1591	2
481	20240627	115300	49307739	1593	1593	1593	1593	0
482	20240627	115200	49307739	1593	1593	1593	1593	0
483	20240627	115100	49307739	1593	1593	1593	1593	0
484	20240627	115000	49307739	1593	1593	1593	1593	0
485	20240627	114900	49307739	1593	1593	1593	1593	0
486	20240627	114800	49307739	1593	1593	1593	1593	2
487	20240627	114700	49304553	1592	1592	1592	1592	0
488	20240627	114600	49304553	1592	1592	1592	1592	10000
489	20240627	114500	33384553	1592	1592	1592	1592	0
490	20240627	114400	33384553	1592	1592	1592	1592	0
491	20240627	114300	33384553	1592	1592	1592	1592	0
492	20240627	114200	33384553	1592	1592	1592	1592	2
493	20240627	114100	33381369	1585	1585	1585	1585	0
494	20240627	114000	33381369	1585	1585	1585	1585	1
495	20240627	113900	33379784	1593	1593	1593	1593	0
496	20240627	113800	33379784	1593	1593	1593	1593	0
497	20240627	113700	33379784	1593	1593	1593	1593	0
498	20240627	113600	33379784	1593	1593	1593	1593	2
499	20240627	113500	33376598	1593	1593	1593	1593	0
500	20240627	113400	33376598	1593	1593	1593	1593	0
501	20240627	113300	33376598	1593	1593	1593	1593	0
502	20240627	113200	33376598	1593	1593	1593	1593	0
503	20240627	113100	33376598	1593	1593	1593	1593	0
504	20240627	113000	33376598	1593	1593	1593	1593	2
505	20240627	112900	33373412	1593	1593	1593	1593	0
506	20240627	112800	33373412	1593	1593	1593	1593	0
507	20240627	112700	33373412	1593	1593	1593	1593	0
508	20240627	112600	33373412	1593	1593	1593	1593	0
509	20240627	112500	33373412	1593	1593	1593	1593	0
510	20240627	112400	33373412	1593	1593	1593	1593	2
511	20240627	112300	33370226	1594	1594	1594	1594	0
512	20240627	112200	33370226	1594	1594	1594	1594	0
513	20240627	112100	33370226	1594	1594	1594	1594	0
514	20240627	112000	33370226	1594	1594	1594	1594	0
515	20240627	111900	33370226	1594	1594	1594	1594	0
516	20240627	111800	33370226	1594	1594	1594	1594	2
517	20240627	111700	33367038	1590	1590	1590	1590	250
518	20240627	111600	32969538	1590	1590	1590	1590	0
519	20240627	111500	32969538	1590	1590	1590	1590	400
520	20240627	111400	32333538	1590	1590	1590	1590	0
521	20240627	111300	32333538	1590	1590	1590	1590	0
522	20240627	111200	32333538	1590	1590	1590	1590	3
523	20240627	111100	32328768	1590	1590	1590	1590	0
524	20240627	111000	32328768	1590	1590	1590	1590	0
525	20240627	110900	32328768	1590	1590	1590	1590	0
526	20240627	110800	32328768	1590	1590	1590	1590	0
527	20240627	110700	32328768	1590	1590	1590	1590	0
528	20240627	110600	32328768	1590	1587	1590	1587	132
529	20240627	110500	32118913	1582	1582	1582	1582	0
530	20240627	110400	32118913	1582	1582	1582	1582	0
531	20240627	110300	32118913	1582	1582	1582	1582	2
532	20240627	110200	32115749	1582	1583	1583	1582	10
533	20240627	110100	32099925	1583	1583	1583	1583	10
534	20240627	110000	32084095	1587	1589	1589	1583	91
535	20240627	105900	31939688	1590	1590	1590	1590	163
536	20240627	105800	31680518	1590	1590	1590	1590	2
537	20240627	105700	31677338	1590	1590	1590	1590	0
538	20240627	105600	31677338	1590	1590	1590	1590	194
539	20240627	105500	31368878	1590	1590	1590	1590	11
540	20240627	105400	31351388	1590	1591	1591	1590	40
541	20240627	105300	31287768	1591	1591	1591	1591	1
542	20240627	105200	31286177	1592	1592	1592	1592	0
543	20240627	105100	31286177	1592	1592	1592	1592	0
544	20240627	105000	31286177	1592	1592	1592	1592	20
545	20240627	104900	31254337	1593	1593	1593	1593	20
546	20240627	104800	31222477	1594	1594	1594	1594	0
547	20240627	104700	31222477	1594	1594	1594	1594	26
548	20240627	104600	31181033	1594	1592	1594	1590	112
549	20240627	104500	31002780	1594	1594	1594	1594	1
550	20240627	104400	31001186	1594	1594	1594	1593	16
551	20240627	104300	30975691	1594	1594	1594	1594	0
552	20240627	104200	30975691	1594	1594	1594	1594	8
553	20240627	104100	30962939	1594	1594	1594	1594	0
554	20240627	104000	30962939	1594	1594	1594	1594	0
555	20240627	103900	30962939	1594	1596	1596	1594	39
556	20240627	103800	30900749	1596	1596	1596	1596	20
557	20240627	103700	30868829	1597	1581	1597	1581	376
558	20240627	103600	30270669	1577	1577	1577	1577	0
559	20240627	103500	30270669	1577	1577	1577	1577	0
560	20240627	103400	30270669	1577	1577	1577	1577	25
561	20240627	103300	30231244	1577	1577	1577	1577	9
562	20240627	103200	30217051	1580	1580	1580	1580	0
563	20240627	103100	30217051	1580	1578	1580	1578	90
564	20240627	103000	30074941	1578	1578	1578	1578	1600
565	20240627	102900	27550141	1578	1578	1578	1578	64
566	20240627	102800	27449149	1578	1578	1578	1578	400
567	20240627	102700	26817949	1577	1577	1577	1577	0
568	20240627	102600	26817949	1577	1577	1577	1577	0
569	20240627	102500	26817949	1577	1577	1577	1577	0
570	20240627	102400	26817949	1577	1577	1577	1577	0
571	20240627	102300	26817949	1577	1577	1577	1577	0
572	20240627	102200	26817949	1577	1578	1578	1577	92
573	20240627	102100	26672793	1578	1575	1578	1575	398
574	20240627	102000	26045691	1575	1575	1575	1574	18
575	20240627	101900	26017342	1578	1578	1578	1578	0
576	20240627	101800	26017342	1578	1578	1578	1578	0
577	20240627	101700	26017342	1578	1578	1578	1578	0
578	20240627	101600	26017342	1578	1578	1578	1578	0
579	20240627	101500	26017342	1578	1578	1578	1578	0
580	20240627	101400	26017342	1578	1577	1578	1577	11
581	20240627	101300	25999990	1575	1575	1575	1575	45
582	20240627	101200	25929115	1575	1575	1575	1575	0
583	20240627	101100	25929115	1575	1575	1575	1575	0
584	20240627	101000	25929115	1575	1575	1575	1575	0
585	20240627	100900	25929115	1575	1575	1575	1575	0
586	20240627	100800	25929115	1575	1575	1575	1575	45
587	20240627	100700	25858240	1571	1571	1571	1571	0
588	20240627	100600	25858240	1571	1571	1571	1571	0
589	20240627	100500	25858240	1571	1573	1573	1571	84
590	20240627	100400	25726112	1578	1578	1578	1578	0
591	20240627	100300	25726112	1578	1578	1578	1578	65
592	20240627	100200	25623542	1578	1578	1578	1578	0
593	20240627	100100	25623542	1578	1578	1578	1578	1
594	20240627	100000	25621964	1574	1574	1574	1574	0
595	20240627	095900	25621964	1574	1574	1574	1574	0
596	20240627	095800	25621964	1574	1577	1577	1574	3293
597	20240627	095700	20431970	1577	1578	1578	1577	211
598	20240627	095600	20099027	1584	1584	1584	1584	0
599	20240627	095500	20099027	1584	1584	1584	1584	0
600	20240627	095400	20099027	1584	1584	1584	1584	0
601	20240627	095300	20099027	1584	1584	1584	1584	0
602	20240627	095200	20099027	1584	1580	1584	1580	118
603	20240627	095100	19912367	1579	1581	1581	1579	16
604	20240627	095000	19887095	1582	1583	1583	1582	105
605	20240627	094900	19720882	1583	1583	1583	1583	0
606	20240627	094800	19720882	1583	1583	1583	1583	0
607	20240627	094700	19720882	1583	1583	1583	1583	0
608	20240627	094600	19720882	1583	1583	1583	1583	0
609	20240627	094500	19720882	1583	1583	1583	1583	0
610	20240627	094400	19720882	1583	1583	1583	1583	0
611	20240627	094300	19720882	1583	1583	1583	1583	50
612	20240627	094200	19641732	1585	1585	1585	1585	79
613	20240627	094100	19516517	1583	1583	1583	1583	1
614	20240627	094000	19514934	1584	1586	1586	1584	1525
615	20240627	093900	17097638	1586	1586	1586	1586	1003
616	20240627	093800	15506880	1591	1591	1591	1591	1460
617	20240627	093700	13184020	1591	1587	1591	1587	352
618	20240627	093600	12623996	1588	1588	1588	1588	0
619	20240627	093500	12623996	1588	1588	1588	1588	0
620	20240627	093400	12623996	1588	1592	1592	1588	1089
621	20240627	093300	10890406	1592	1592	1592	1592	1000
622	20240627	093200	9298406	1592	1593	1593	1592	1055
623	20240627	093100	7618791	1591	1591	1591	1591	0
624	20240627	093000	7618791	1591	1591	1591	1591	0
625	20240627	092900	7618791	1591	1592	1592	1591	11
626	20240627	092800	7601283	1593	1594	1594	1593	8
627	20240627	092700	7588537	1595	1595	1595	1595	0
628	20240627	092600	7588537	1595	1600	1600	1595	92
629	20240627	092500	7441634	1600	1600	1600	1599	20
630	20240627	092400	7409640	1600	1601	1601	1599	12
631	20240627	092300	7390440	1598	1601	1601	1598	7
632	20240627	092200	7379242	1601	1601	1601	1601	0
633	20240627	092100	7379242	1601	1601	1601	1601	0
634	20240627	092000	7379242	1601	1580	1601	1580	10
635	20240627	091900	7363275	1590	1590	1590	1590	1
636	20240627	091800	7361685	1601	1601	1601	1601	0
637	20240627	091700	7361685	1601	1601	1601	1601	0
638	20240627	091600	7361685	1601	1601	1601	1601	1
639	20240627	091500	7360084	1576	1576	1576	1576	0
640	20240627	091400	7360084	1576	1576	1576	1576	0
641	20240627	091300	7360084	1576	1599	1599	1576	3000
642	20240627	091200	2617160	1600	1592	1601	1592	129
643	20240627	091100	2410818	1592	1592	1592	1592	33
644	20240627	091000	2358282	1592	1592	1592	1592	277
645	20240627	090900	1917298	1592	1591	1592	1591	31
646	20240627	090800	1867973	1592	1592	1592	1592	0
647	20240627	090700	1867973	1592	1595	1595	1592	438
648	20240627	090600	1170665	1596	1596	1596	1596	1
649	20240627	090500	1169069	1596	1596	1596	1596	0
650	20240627	090400	1169069	1596	1596	1596	1596	0
651	20240627	090300	1169069	1596	1593	1596	1593	47
652	20240627	090200	1094193	1593	1593	1593	1593	0
653	20240627	090100	1094193	1593	1593	1593	1593	0
654	20240627	090000	1094193	1593	1600	1600	1592	684