KissMeData/084680/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195800	421215027	1851	1851	1851	1851	12909
3	20240627	195700	421215027	1851	1851	1851	1851	0
4	20240627	195600	421215027	1851	1851	1851	1851	0
5	20240627	195500	421215027	1851	1851	1851	1851	0
6	20240627	195400	421215027	1851	1851	1851	1851	0
7	20240627	195300	421215027	1851	1851	1851	1851	0
8	20240627	195200	421215027	1851	1851	1851	1851	0
9	20240627	195100	421215027	1851	1851	1851	1851	0
10	20240627	195000	421215027	1851	1851	1851	1851	0
11	20240627	194900	421215027	1851	1851	1851	1851	0
12	20240627	194800	421215027	1851	1851	1851	1851	0
13	20240627	194700	421215027	1851	1851	1851	1851	0
14	20240627	194600	421215027	1851	1851	1851	1851	0
15	20240627	194500	421215027	1851	1851	1851	1851	0
16	20240627	194400	421215027	1851	1851	1851	1851	0
17	20240627	194300	421215027	1851	1851	1851	1851	0
18	20240627	194200	421215027	1851	1851	1851	1851	0
19	20240627	194100	421215027	1851	1851	1851	1851	0
20	20240627	194000	421215027	1851	1851	1851	1851	0
21	20240627	193900	421215027	1851	1851	1851	1851	0
22	20240627	193800	421215027	1851	1851	1851	1851	0
23	20240627	193700	421215027	1851	1851	1851	1851	0
24	20240627	193600	421215027	1851	1851	1851	1851	0
25	20240627	193500	421215027	1851	1851	1851	1851	0
26	20240627	193400	421215027	1851	1851	1851	1851	0
27	20240627	193300	421215027	1851	1851	1851	1851	0
28	20240627	193200	421215027	1851	1851	1851	1851	0
29	20240627	193100	421215027	1851	1851	1851	1851	0
30	20240627	193000	421215027	1851	1851	1851	1851	0
31	20240627	192900	421215027	1851	1851	1851	1851	0
32	20240627	192800	421215027	1851	1851	1851	1851	12909
33	20240627	192700	421215027	1851	1851	1851	1851	0
34	20240627	192600	421215027	1851	1851	1851	1851	0
35	20240627	192500	421215027	1851	1851	1851	1851	0
36	20240627	192400	421215027	1851	1851	1851	1851	0
37	20240627	192300	421215027	1851	1851	1851	1851	0
38	20240627	192200	421215027	1851	1851	1851	1851	0
39	20240627	192100	421215027	1851	1851	1851	1851	0
40	20240627	192000	421215027	1851	1851	1851	1851	0
41	20240627	191900	421215027	1851	1851	1851	1851	0
42	20240627	191800	421215027	1851	1851	1851	1851	0
43	20240627	191700	421215027	1851	1851	1851	1851	0
44	20240627	191600	421215027	1851	1851	1851	1851	0
45	20240627	191500	421215027	1851	1851	1851	1851	0
46	20240627	191400	421215027	1851	1851	1851	1851	0
47	20240627	191300	421215027	1851	1851	1851	1851	0
48	20240627	191200	421215027	1851	1851	1851	1851	0
49	20240627	191100	421215027	1851	1851	1851	1851	0
50	20240627	191000	421215027	1851	1851	1851	1851	0
51	20240627	190900	421215027	1851	1851	1851	1851	0
52	20240627	190800	421215027	1851	1851	1851	1851	0
53	20240627	190700	421215027	1851	1851	1851	1851	0
54	20240627	190600	421215027	1851	1851	1851	1851	0
55	20240627	190500	421215027	1851	1851	1851	1851	0
56	20240627	190400	421215027	1851	1851	1851	1851	0
57	20240627	190300	421215027	1851	1851	1851	1851	0
58	20240627	190200	421215027	1851	1851	1851	1851	0
59	20240627	190100	421215027	1851	1851	1851	1851	0
60	20240627	190000	421215027	1851	1851	1851	1851	0
61	20240627	185900	421215027	1851	1851	1851	1851	0
62	20240627	185800	421215027	1851	1851	1851	1851	12909
63	20240627	185700	421215027	1851	1851	1851	1851	0
64	20240627	185600	421215027	1851	1851	1851	1851	0
65	20240627	185500	421215027	1851	1851	1851	1851	0
66	20240627	185400	421215027	1851	1851	1851	1851	0
67	20240627	185300	421215027	1851	1851	1851	1851	0
68	20240627	185200	421215027	1851	1851	1851	1851	0
69	20240627	185100	421215027	1851	1851	1851	1851	0
70	20240627	185000	421215027	1851	1851	1851	1851	0
71	20240627	184900	421215027	1851	1851	1851	1851	0
72	20240627	184800	421215027	1851	1851	1851	1851	0
73	20240627	184700	421215027	1851	1851	1851	1851	0
74	20240627	184600	421215027	1851	1851	1851	1851	0
75	20240627	184500	421215027	1851	1851	1851	1851	0
76	20240627	184400	421215027	1851	1851	1851	1851	0
77	20240627	184300	421215027	1851	1851	1851	1851	0
78	20240627	184200	421215027	1851	1851	1851	1851	0
79	20240627	184100	421215027	1851	1851	1851	1851	0
80	20240627	184000	421215027	1851	1851	1851	1851	0
81	20240627	183900	421215027	1851	1851	1851	1851	0
82	20240627	183800	421215027	1851	1851	1851	1851	0
83	20240627	183700	421215027	1851	1851	1851	1851	0
84	20240627	183600	421215027	1851	1851	1851	1851	0
85	20240627	183500	421215027	1851	1851	1851	1851	0
86	20240627	183400	421215027	1851	1851	1851	1851	0
87	20240627	183300	421215027	1851	1851	1851	1851	0
88	20240627	183200	421215027	1851	1851	1851	1851	0
89	20240627	183100	421215027	1851	1851	1851	1851	0
90	20240627	183000	421215027	1851	1851	1851	1851	0
91	20240627	182900	421215027	1851	1851	1851	1851	0
92	20240627	182800	421215027	1851	1851	1851	1851	12909
93	20240627	182700	421215027	1851	1851	1851	1851	0
94	20240627	182600	421215027	1851	1851	1851	1851	0
95	20240627	182500	421215027	1851	1851	1851	1851	0
96	20240627	182400	421215027	1851	1851	1851	1851	0
97	20240627	182300	421215027	1851	1851	1851	1851	0
98	20240627	182200	421215027	1851	1851	1851	1851	0
99	20240627	182100	421215027	1851	1851	1851	1851	0
100	20240627	182000	421215027	1851	1851	1851	1851	0
101	20240627	181900	421215027	1851	1851	1851	1851	0
102	20240627	181800	421215027	1851	1851	1851	1851	0
103	20240627	181700	421215027	1851	1851	1851	1851	0
104	20240627	181600	421215027	1851	1851	1851	1851	0
105	20240627	181500	421215027	1851	1851	1851	1851	0
106	20240627	181400	421215027	1851	1851	1851	1851	0
107	20240627	181300	421215027	1851	1851	1851	1851	0
108	20240627	181200	421215027	1851	1851	1851	1851	0
109	20240627	181100	421215027	1851	1851	1851	1851	0
110	20240627	181000	421215027	1851	1851	1851	1851	0
111	20240627	180900	421215027	1851	1851	1851	1851	0
112	20240627	180800	421215027	1851	1851	1851	1851	0
113	20240627	180700	421215027	1851	1851	1851	1851	0
114	20240627	180600	421215027	1851	1851	1851	1851	0
115	20240627	180500	421215027	1851	1851	1851	1851	0
116	20240627	180400	421215027	1851	1851	1851	1851	0
117	20240627	180300	421215027	1851	1851	1851	1851	0
118	20240627	180200	421215027	1851	1851	1851	1851	0
119	20240627	180100	421215027	1851	1851	1851	1851	0
120	20240627	180000	421215027	1851	1851	1851	1851	0
121	20240627	175900	421215027	1851	1851	1851	1851	0
122	20240627	175800	421215027	1851	1851	1851	1851	12909
123	20240627	175700	421215027	1851	1851	1851	1851	0
124	20240627	175600	421215027	1851	1851	1851	1851	0
125	20240627	175500	421215027	1851	1851	1851	1851	0
126	20240627	175400	421215027	1851	1851	1851	1851	0
127	20240627	175300	421215027	1851	1851	1851	1851	0
128	20240627	175200	421215027	1851	1851	1851	1851	0
129	20240627	175100	421215027	1851	1851	1851	1851	0
130	20240627	175000	421215027	1851	1851	1851	1851	0
131	20240627	174900	421215027	1851	1851	1851	1851	0
132	20240627	174800	421215027	1851	1851	1851	1851	0
133	20240627	174700	421215027	1851	1851	1851	1851	0
134	20240627	174600	421215027	1851	1851	1851	1851	0
135	20240627	174500	421215027	1851	1851	1851	1851	0
136	20240627	174400	421215027	1851	1851	1851	1851	0
137	20240627	174300	421215027	1851	1851	1851	1851	0
138	20240627	174200	421215027	1851	1851	1851	1851	0
139	20240627	174100	421215027	1851	1851	1851	1851	0
140	20240627	174000	421215027	1851	1851	1851	1851	0
141	20240627	173900	421215027	1851	1851	1851	1851	0
142	20240627	173800	421215027	1851	1851	1851	1851	0
143	20240627	173700	421215027	1851	1851	1851	1851	0
144	20240627	173600	421215027	1851	1851	1851	1851	0
145	20240627	173500	421215027	1851	1851	1851	1851	0
146	20240627	173400	421215027	1851	1851	1851	1851	0
147	20240627	173300	421215027	1851	1851	1851	1851	0
148	20240627	173200	421215027	1851	1851	1851	1851	0
149	20240627	173100	421215027	1851	1851	1851	1851	0
150	20240627	173000	421215027	1851	1851	1851	1851	0
151	20240627	172900	421215027	1851	1851	1851	1851	0
152	20240627	172800	421215027	1851	1851	1851	1851	12909
153	20240627	172700	421215027	1851	1851	1851	1851	0
154	20240627	172600	421215027	1851	1851	1851	1851	0
155	20240627	172500	421215027	1851	1851	1851	1851	0
156	20240627	172400	421215027	1851	1851	1851	1851	0
157	20240627	172300	421215027	1851	1851	1851	1851	0
158	20240627	172200	421215027	1851	1851	1851	1851	0
159	20240627	172100	421215027	1851	1851	1851	1851	0
160	20240627	172000	421215027	1851	1851	1851	1851	0
161	20240627	171900	421215027	1851	1851	1851	1851	0
162	20240627	171800	421215027	1851	1851	1851	1851	0
163	20240627	171700	421215027	1851	1851	1851	1851	0
164	20240627	171600	421215027	1851	1851	1851	1851	0
165	20240627	171500	421215027	1851	1851	1851	1851	0
166	20240627	171400	421215027	1851	1851	1851	1851	0
167	20240627	171300	421215027	1851	1851	1851	1851	0
168	20240627	171200	421215027	1851	1851	1851	1851	0
169	20240627	171100	421215027	1851	1851	1851	1851	0
170	20240627	171000	421215027	1851	1851	1851	1851	0
171	20240627	170900	421215027	1851	1851	1851	1851	0
172	20240627	170800	421215027	1851	1851	1851	1851	0
173	20240627	170700	421215027	1851	1851	1851	1851	0
174	20240627	170600	421215027	1851	1851	1851	1851	0
175	20240627	170500	421215027	1851	1851	1851	1851	0
176	20240627	170400	421215027	1851	1851	1851	1851	0
177	20240627	170300	421215027	1851	1851	1851	1851	0
178	20240627	170200	421215027	1851	1851	1851	1851	0
179	20240627	170100	421215027	1851	1851	1851	1851	0
180	20240627	170000	421215027	1851	1851	1851	1851	0
181	20240627	165900	421215027	1851	1851	1851	1851	0
182	20240627	165800	421215027	1851	1851	1851	1851	12909
183	20240627	165700	421215027	1851	1851	1851	1851	0
184	20240627	165600	421215027	1851	1851	1851	1851	0
185	20240627	165500	421215027	1851	1851	1851	1851	0
186	20240627	165400	421215027	1851	1851	1851	1851	0
187	20240627	165300	421215027	1851	1851	1851	1851	0
188	20240627	165200	421215027	1851	1851	1851	1851	0
189	20240627	165100	421215027	1851	1851	1851	1851	0
190	20240627	165000	421215027	1851	1851	1851	1851	0
191	20240627	164900	421215027	1851	1851	1851	1851	0
192	20240627	164800	421215027	1851	1851	1851	1851	0
193	20240627	164700	421215027	1851	1851	1851	1851	0
194	20240627	164600	421215027	1851	1851	1851	1851	0
195	20240627	164500	421215027	1851	1851	1851	1851	0
196	20240627	164400	421215027	1851	1851	1851	1851	0
197	20240627	164300	421215027	1851	1851	1851	1851	0
198	20240627	164200	421215027	1851	1851	1851	1851	0
199	20240627	164100	421215027	1851	1851	1851	1851	0
200	20240627	164000	421215027	1851	1851	1851	1851	0
201	20240627	163900	421215027	1851	1851	1851	1851	0
202	20240627	163800	421215027	1851	1851	1851	1851	0
203	20240627	163700	421215027	1851	1851	1851	1851	0
204	20240627	163600	421215027	1851	1851	1851	1851	0
205	20240627	163500	421215027	1851	1851	1851	1851	0
206	20240627	163400	421215027	1851	1851	1851	1851	0
207	20240627	163300	421215027	1851	1851	1851	1851	0
208	20240627	163200	421215027	1851	1851	1851	1851	0
209	20240627	163100	421215027	1851	1851	1851	1851	0
210	20240627	163000	421215027	1851	1851	1851	1851	0
211	20240627	162900	421215027	1851	1851	1851	1851	0
212	20240627	162800	421215027	1851	1851	1851	1851	12909
213	20240627	162700	421215027	1851	1851	1851	1851	0
214	20240627	162600	421215027	1851	1851	1851	1851	0
215	20240627	162500	421215027	1851	1851	1851	1851	0
216	20240627	162400	421215027	1851	1851	1851	1851	0
217	20240627	162300	421215027	1851	1851	1851	1851	0
218	20240627	162200	421215027	1851	1851	1851	1851	0
219	20240627	162100	421215027	1851	1851	1851	1851	0
220	20240627	162000	421215027	1851	1851	1851	1851	0
221	20240627	161900	421215027	1851	1851	1851	1851	0
222	20240627	161800	421215027	1851	1851	1851	1851	0
223	20240627	161700	421215027	1851	1851	1851	1851	0
224	20240627	161600	421215027	1851	1851	1851	1851	0
225	20240627	161500	421215027	1851	1851	1851	1851	0
226	20240627	161400	421215027	1851	1851	1851	1851	0
227	20240627	161300	421215027	1851	1851	1851	1851	0
228	20240627	161200	421215027	1851	1851	1851	1851	0
229	20240627	161100	421215027	1851	1851	1851	1851	0
230	20240627	161000	421215027	1851	1851	1851	1851	0
231	20240627	160900	421215027	1851	1851	1851	1851	0
232	20240627	160800	421215027	1851	1851	1851	1851	0
233	20240627	160700	421215027	1851	1851	1851	1851	0
234	20240627	160600	421215027	1851	1851	1851	1851	0
235	20240627	160500	421215027	1851	1851	1851	1851	0
236	20240627	160400	421215027	1851	1851	1851	1851	0
237	20240627	160300	421215027	1851	1851	1851	1851	0
238	20240627	160200	421215027	1851	1851	1851	1851	0
239	20240627	160100	421215027	1851	1851	1851	1851	0
240	20240627	160000	421215027	1851	1851	1851	1851	0
241	20240627	155900	421215027	1851	1851	1851	1851	0
242	20240627	155800	421215027	1851	1851	1851	1851	12909
243	20240627	155700	421215027	1851	1851	1851	1851	0
244	20240627	155600	421215027	1851	1851	1851	1851	0
245	20240627	155500	421215027	1851	1851	1851	1851	0
246	20240627	155400	421215027	1851	1851	1851	1851	0
247	20240627	155300	421215027	1851	1851	1851	1851	0
248	20240627	155200	421215027	1851	1851	1851	1851	0
249	20240627	155100	421215027	1851	1851	1851	1851	0
250	20240627	155000	421215027	1851	1851	1851	1851	0
251	20240627	154900	421215027	1851	1851	1851	1851	0
252	20240627	154800	421215027	1851	1851	1851	1851	0
253	20240627	154700	421215027	1851	1851	1851	1851	0
254	20240627	154600	421215027	1851	1851	1851	1851	0
255	20240627	154500	421215027	1851	1851	1851	1851	0
256	20240627	154400	421215027	1851	1851	1851	1851	0
257	20240627	154300	421215027	1851	1851	1851	1851	0
258	20240627	154200	421215027	1851	1851	1851	1851	0
259	20240627	154100	421215027	1851	1851	1851	1851	0
260	20240627	154000	421215027	1851	1851	1851	1851	0
261	20240627	153900	421215027	1851	1851	1851	1851	0
262	20240627	153800	421215027	1851	1851	1851	1851	0
263	20240627	153700	421215027	1851	1851	1851	1851	0
264	20240627	153600	421215027	1851	1851	1851	1851	0
265	20240627	153500	421215027	1851	1851	1851	1851	0
266	20240627	153400	421215027	1851	1851	1851	1851	0
267	20240627	153300	421215027	1851	1851	1851	1851	0
268	20240627	153200	421215027	1851	1851	1851	1851	0
269	20240627	153100	421215027	1851	1851	1851	1851	0
270	20240627	153000	421215027	1851	1851	1851	1851	12909
271	20240627	152900	397320468	1856	1856	1856	1856	0
272	20240627	152800	397320468	1856	1856	1856	1856	0
273	20240627	152700	397320468	1856	1856	1856	1856	0
274	20240627	152600	397320468	1856	1856	1856	1856	0
275	20240627	152500	397320468	1856	1856	1856	1856	0
276	20240627	152400	397320468	1856	1856	1856	1856	0
277	20240627	152300	397320468	1856	1856	1856	1856	0
278	20240627	152200	397320468	1856	1856	1856	1856	0
279	20240627	152100	397320468	1856	1856	1856	1856	0
280	20240627	152000	397320468	1856	1856	1856	1856	0
281	20240627	151900	397320468	1856	1857	1857	1856	220
282	20240627	151800	396912034	1856	1856	1857	1856	315
283	20240627	151700	396327338	1856	1855	1856	1855	2813
284	20240627	151600	391106450	1856	1856	1856	1856	277
285	20240627	151500	390592338	1857	1857	1857	1857	110
286	20240627	151400	390388068	1857	1857	1857	1857	0
287	20240627	151300	390388068	1857	1857	1857	1857	9
288	20240627	151200	390371355	1857	1857	1857	1857	111
289	20240627	151100	390165228	1858	1858	1858	1858	30
290	20240627	151000	390109488	1859	1859	1859	1859	10
291	20240627	150900	390090898	1860	1860	1860	1860	10
292	20240627	150800	390072298	1860	1861	1861	1860	149
293	20240627	150700	389795114	1860	1860	1860	1860	0
294	20240627	150600	389795114	1860	1860	1860	1860	500
295	20240627	150500	388865114	1861	1861	1861	1861	118
296	20240627	150400	388645516	1860	1860	1860	1860	0
297	20240627	150300	388645516	1860	1859	1860	1859	539
298	20240627	150200	387643505	1859	1859	1859	1859	29
299	20240627	150100	387589594	1862	1862	1862	1862	200
300	20240627	150000	387217194	1862	1862	1862	1862	0
301	20240627	145900	387217194	1862	1862	1862	1862	102
302	20240627	145800	387027270	1859	1862	1862	1859	2
303	20240627	145700	387023549	1857	1857	1857	1857	0
304	20240627	145600	387023549	1857	1860	1862	1857	1008
305	20240627	145500	385150478	1858	1864	1868	1858	226
306	20240627	145400	384729876	1867	1864	1868	1864	108
307	20240627	145300	384528301	1865	1861	1865	1861	182
308	20240627	145200	384189385	1861	1859	1861	1859	802
309	20240627	145100	382696959	1859	1859	1860	1859	105
310	20240627	145000	382501663	1857	1857	1857	1857	5
311	20240627	144900	382492378	1855	1855	1855	1855	2908
312	20240627	144800	377098038	1857	1857	1857	1857	325
313	20240627	144700	376494513	1857	1857	1857	1857	920
314	20240627	144600	374786073	1857	1857	1861	1857	22
315	20240627	144500	374745215	1855	1855	1855	1855	0
316	20240627	144400	374745215	1855	1855	1855	1855	450
317	20240627	144300	373910465	1855	1855	1855	1855	600
318	20240627	144200	372797465	1861	1857	1861	1857	2
319	20240627	144100	372793747	1861	1861	1861	1861	0
320	20240627	144000	372793747	1861	1857	1861	1855	123
321	20240627	143900	372565572	1855	1855	1855	1855	22
322	20240627	143800	372524762	1857	1857	1857	1857	0
323	20240627	143700	372524762	1857	1857	1857	1857	15
324	20240627	143600	372496907	1855	1855	1855	1855	0
325	20240627	143500	372496907	1855	1855	1855	1855	0
326	20240627	143400	372496907	1855	1855	1855	1855	38
327	20240627	143300	372426417	1855	1855	1855	1855	1
328	20240627	143200	372424562	1854	1854	1854	1854	498
329	20240627	143100	371501270	1854	1854	1854	1854	165
330	20240627	143000	371195360	1854	1854	1854	1854	15
331	20240627	142900	371167550	1854	1854	1854	1854	0
332	20240627	142800	371167550	1854	1853	1854	1853	403
333	20240627	142700	370420789	1853	1854	1854	1853	743
334	20240627	142600	369043867	1854	1853	1854	1853	201
335	20240627	142500	368671413	1854	1854	1854	1854	10
336	20240627	142400	368652873	1854	1854	1854	1852	556
337	20240627	142300	367623124	1854	1854	1854	1854	0
338	20240627	142200	367623124	1854	1854	1854	1854	33
339	20240627	142100	367561942	1852	1852	1852	1852	0
340	20240627	142000	367561942	1852	1852	1852	1852	0
341	20240627	141900	367561942	1852	1853	1853	1852	500
342	20240627	141800	366635761	1852	1852	1852	1852	0
343	20240627	141700	366635761	1852	1853	1853	1852	845
344	20240627	141600	365070103	1853	1853	1853	1853	226
345	20240627	141500	364651325	1853	1855	1855	1853	120
346	20240627	141400	364428945	1855	1855	1855	1855	23
347	20240627	141300	364386280	1861	1861	1861	1861	0
348	20240627	141200	364386280	1861	1861	1861	1861	0
349	20240627	141100	364386280	1861	1861	1861	1861	0
350	20240627	141000	364386280	1861	1855	1861	1855	7
351	20240627	140900	364373289	1861	1861	1861	1861	0
352	20240627	140800	364373289	1861	1861	1861	1861	0
353	20240627	140700	364373289	1861	1855	1861	1855	2
354	20240627	140600	364369573	1854	1854	1861	1854	1003
355	20240627	140500	362510004	1854	1854	1854	1854	32
356	20240627	140400	362450676	1861	1853	1861	1852	1102
357	20240627	140300	360408761	1853	1853	1853	1853	164
358	20240627	140200	360104869	1853	1853	1853	1853	1
359	20240627	140100	360103016	1853	1853	1853	1853	99
360	20240627	140000	359919569	1853	1853	1861	1853	7
361	20240627	135900	359906590	1851	1853	1853	1851	2
362	20240627	135800	359902886	1853	1852	1853	1852	21
363	20240627	135700	359863993	1852	1853	1853	1850	703
364	20240627	135600	358563109	1850	1850	1850	1850	1900
365	20240627	135500	355048109	1850	1853	1853	1850	728
366	20240627	135400	353701086	1850	1850	1850	1850	0
367	20240627	135300	353701086	1850	1854	1854	1850	4795
368	20240627	135200	344823548	1856	1856	1856	1856	36
369	20240627	135100	344756732	1855	1856	1856	1855	94
370	20240627	135000	344582289	1858	1858	1858	1858	64
371	20240627	134900	344463377	1858	1858	1858	1858	21
372	20240627	134800	344424359	1857	1857	1857	1857	2
373	20240627	134700	344420645	1858	1860	1860	1857	2034
374	20240627	134600	340641171	1861	1860	1861	1860	48
375	20240627	134500	340551890	1860	1860	1860	1860	0
376	20240627	134400	340551890	1860	1860	1860	1860	0
377	20240627	134300	340551890	1860	1860	1860	1860	287
378	20240627	134200	340018070	1860	1860	1860	1860	0
379	20240627	134100	340018070	1860	1860	1860	1860	37
380	20240627	134000	339949250	1860	1861	1862	1860	7
381	20240627	133900	339936227	1860	1860	1860	1860	31
382	20240627	133800	339878567	1860	1860	1860	1860	10
383	20240627	133700	339859967	1859	1859	1859	1859	1
384	20240627	133600	339858108	1860	1859	1860	1859	17
385	20240627	133500	339826504	1860	1860	1860	1860	2
386	20240627	133400	339822784	1860	1860	1860	1860	11
387	20240627	133300	339802324	1860	1860	1860	1860	10
388	20240627	133200	339783724	1860	1860	1860	1860	1
389	20240627	133100	339781864	1860	1860	1860	1860	198
390	20240627	133000	339413584	1860	1860	1860	1860	77
391	20240627	132900	339270364	1860	1860	1860	1860	1
392	20240627	132800	339268504	1859	1859	1859	1859	200
393	20240627	132700	338896704	1859	1859	1859	1859	132
394	20240627	132600	338651316	1859	1859	1859	1859	0
395	20240627	132500	338651316	1859	1859	1859	1859	0
396	20240627	132400	338651316	1859	1859	1859	1859	100
397	20240627	132300	338465416	1861	1861	1861	1861	6
398	20240627	132200	338454250	1861	1861	1861	1861	24
399	20240627	132100	338409586	1861	1861	1861	1861	16
400	20240627	132000	338379810	1862	1859	1868	1859	2403
401	20240627	131900	333907847	1859	1859	1859	1859	12
402	20240627	131800	333885539	1859	1859	1859	1859	1
403	20240627	131700	333883680	1858	1854	1859	1854	13
404	20240627	131600	333859527	1854	1859	1860	1850	23529
405	20240627	131500	290263431	1859	1859	1859	1859	25
406	20240627	131400	290216956	1859	1860	1860	1856	1762
407	20240627	131300	286942729	1860	1861	1861	1856	2602
408	20240627	131200	282107633	1861	1861	1861	1861	499
409	20240627	131100	281178994	1862	1864	1864	1861	5005
410	20240627	131000	271855615	1864	1866	1866	1864	830
411	20240627	130900	270308465	1866	1868	1868	1866	2605
412	20240627	130800	265447531	1869	1868	1870	1868	61
413	20240627	130700	265333473	1870	1866	1870	1866	1241
414	20240627	130600	263017371	1866	1864	1870	1864	105
415	20240627	130500	262821441	1864	1864	1864	1864	1
416	20240627	130400	262819577	1863	1864	1864	1863	280
417	20240627	130300	262297910	1864	1865	1865	1863	2162
418	20240627	130200	258268743	1866	1866	1866	1866	0
419	20240627	130100	258268743	1866	1868	1868	1866	1215
420	20240627	130000	256001515	1868	1868	1868	1868	1001
421	20240627	125900	254131647	1870	1868	1870	1868	28
422	20240627	125800	254079289	1868	1872	1872	1868	3280
423	20240627	125700	247948719	1873	1872	1873	1872	71
424	20240627	125600	247815761	1871	1871	1871	1871	1
425	20240627	125500	247813890	1872	1876	1880	1872	1199
426	20240627	125400	245568815	1879	1873	1888	1873	206
427	20240627	125300	245180089	1889	1863	1889	1863	1511
428	20240627	125200	242353396	1863	1862	1863	1862	290
429	20240627	125100	241813131	1861	1858	1861	1858	2122
430	20240627	125000	237865513	1858	1856	1858	1856	1960
431	20240627	124900	234223893	1856	1856	1856	1856	0
432	20240627	124800	234223893	1856	1856	1856	1856	0
433	20240627	124700	234223893	1856	1856	1856	1856	315
434	20240627	124600	233639253	1857	1857	1857	1857	10
435	20240627	124500	233620683	1857	1856	1857	1856	28
436	20240627	124400	233568707	1857	1857	1857	1857	4
437	20240627	124300	233561279	1856	1856	1856	1856	0
438	20240627	124200	233561279	1856	1856	1856	1856	0
439	20240627	124100	233561279	1856	1856	1856	1856	0
440	20240627	124000	233561279	1856	1856	1856	1856	18
441	20240627	123900	233527871	1855	1855	1855	1855	204
442	20240627	123800	233149451	1855	1855	1855	1855	2
443	20240627	123700	233145741	1855	1855	1855	1855	106
444	20240627	123600	232949111	1855	1855	1855	1855	1078
445	20240627	123500	230949421	1855	1855	1855	1855	0
446	20240627	123400	230949421	1855	1855	1855	1855	0
447	20240627	123300	230949421	1855	1855	1855	1854	16
448	20240627	123200	230919745	1853	1853	1853	1853	6
449	20240627	123100	230908627	1854	1854	1854	1854	1
450	20240627	123000	230906773	1853	1853	1853	1853	491
451	20240627	122900	229996950	1851	1851	1851	1851	884
452	20240627	122800	228360666	1852	1854	1854	1852	9500
453	20240627	122700	210765638	1855	1855	1855	1855	50
454	20240627	122600	210672888	1855	1855	1855	1855	0
455	20240627	122500	210672888	1855	1855	1855	1855	30
456	20240627	122400	210617238	1855	1855	1855	1855	0
457	20240627	122300	210617238	1855	1855	1855	1855	0
458	20240627	122200	210617238	1855	1855	1855	1855	5
459	20240627	122100	210607963	1855	1855	1855	1855	6
460	20240627	122000	210596833	1855	1855	1855	1855	4
461	20240627	121900	210589413	1855	1855	1855	1855	19
462	20240627	121800	210554168	1855	1855	1855	1855	528
463	20240627	121700	209574728	1853	1854	1854	1853	1070
464	20240627	121600	207591762	1854	1854	1854	1854	4
465	20240627	121500	207584346	1854	1854	1854	1854	260
466	20240627	121400	207102306	1855	1855	1855	1855	70
467	20240627	121300	206972456	1855	1855	1855	1855	696
468	20240627	121200	205681376	1855	1855	1855	1855	313
469	20240627	121100	205100761	1855	1855	1855	1855	319
470	20240627	121000	204509016	1855	1855	1855	1855	11
471	20240627	120900	204488611	1855	1855	1855	1855	2
472	20240627	120800	204484901	1855	1854	1855	1853	1115
473	20240627	120700	202418241	1854	1855	1855	1854	452
474	20240627	120600	201580030	1855	1855	1855	1855	623
475	20240627	120500	200424365	1854	1855	1855	1854	66
476	20240627	120400	200302000	1854	1855	1855	1854	98
477	20240627	120300	200120306	1855	1856	1856	1854	1767
478	20240627	120200	196842824	1854	1857	1857	1854	2239
479	20240627	120100	192690600	1857	1857	1857	1857	40
480	20240627	120000	192616320	1855	1855	1855	1855	0
481	20240627	115900	192616320	1855	1855	1855	1855	0
482	20240627	115800	192616320	1855	1855	1857	1855	1501
483	20240627	115700	189831963	1855	1855	1855	1855	2
484	20240627	115600	189828253	1855	1857	1857	1855	499
485	20240627	115500	188902606	1857	1857	1857	1857	0
486	20240627	115400	188902606	1857	1857	1857	1857	542
487	20240627	115300	187896112	1855	1855	1856	1855	806
488	20240627	115200	186400962	1856	1858	1858	1856	2295
489	20240627	115100	182138789	1858	1858	1858	1858	100
490	20240627	115000	181952989	1858	1856	1858	1856	752
491	20240627	114900	180557069	1857	1858	1858	1857	1375
492	20240627	114800	178002671	1858	1857	1858	1857	1114
493	20240627	114700	175932860	1858	1858	1858	1857	129
494	20240627	114600	175693241	1858	1858	1858	1858	10
495	20240627	114500	175674661	1858	1858	1858	1858	202
496	20240627	114400	175299345	1858	1859	1859	1858	2073
497	20240627	114300	171447701	1860	1860	1860	1860	3
498	20240627	114200	171442121	1860	1860	1860	1860	0
499	20240627	114100	171442121	1860	1859	1860	1859	1682
500	20240627	114000	168315282	1859	1860	1860	1859	51
501	20240627	113900	168220423	1860	1860	1860	1860	27
502	20240627	113800	168170203	1860	1860	1860	1859	217
503	20240627	113700	167766584	1860	1860	1860	1860	10
504	20240627	113600	167747984	1860	1860	1860	1860	20
505	20240627	113500	167710784	1860	1860	1860	1860	4
506	20240627	113400	167703344	1860	1860	1860	1860	105
507	20240627	113300	167508044	1860	1862	1862	1860	132
508	20240627	113200	167262522	1860	1862	1862	1860	1877
509	20240627	113100	163771202	1861	1862	1863	1861	2516
510	20240627	113000	159087328	1862	1863	1863	1862	1619
511	20240627	112900	156072740	1863	1863	1863	1863	2
512	20240627	112800	156069014	1863	1863	1863	1863	0
513	20240627	112700	156069014	1863	1863	1863	1863	60
514	20240627	112600	155957234	1863	1863	1863	1863	55
515	20240627	112500	155854769	1863	1863	1863	1863	36
516	20240627	112400	155787701	1863	1863	1863	1863	90
517	20240627	112300	155620031	1863	1863	1863	1863	19
518	20240627	112200	155584634	1863	1862	1863	1862	501
519	20240627	112100	154651771	1862	1862	1862	1862	664
520	20240627	112000	153415403	1862	1864	1864	1862	68
521	20240627	111900	153288751	1864	1864	1864	1861	3307
522	20240627	111800	147129751	1863	1863	1863	1863	677
523	20240627	111700	145868500	1863	1863	1863	1863	293
524	20240627	111600	145322641	1862	1862	1862	1862	948
525	20240627	111500	143557465	1862	1862	1862	1862	716
526	20240627	111400	142224273	1862	1862	1862	1862	116
527	20240627	111300	142008281	1862	1868	1868	1862	7416
528	20240627	111200	128171729	1869	1869	1869	1869	146
529	20240627	111100	127898855	1869	1869	1869	1869	0
530	20240627	111000	127898855	1869	1870	1872	1868	3797
531	20240627	110900	120802732	1870	1870	1870	1870	0
532	20240627	110800	120802732	1870	1871	1871	1870	1400
533	20240627	110700	118184720	1870	1870	1870	1870	0
534	20240627	110600	118184720	1870	1870	1870	1870	100
535	20240627	110500	117997720	1872	1872	1872	1872	3
536	20240627	110400	117992104	1870	1875	1875	1870	15531
537	20240627	110300	88926305	1876	1876	1876	1876	20
538	20240627	110200	88888785	1876	1876	1876	1876	12
539	20240627	110100	88866273	1876	1876	1876	1876	0
540	20240627	110000	88866273	1876	1876	1876	1876	0
541	20240627	105900	88866273	1876	1876	1876	1876	50
542	20240627	105800	88772473	1877	1877	1877	1877	1
543	20240627	105700	88770596	1875	1877	1877	1875	5774
544	20240627	105600	77939610	1877	1876	1877	1876	332
545	20240627	105500	77316719	1875	1875	1875	1875	0
546	20240627	105400	77316719	1875	1875	1875	1875	0
547	20240627	105300	77316719	1875	1875	1875	1875	0
548	20240627	105200	77316719	1875	1875	1875	1875	82
549	20240627	105100	77162969	1875	1876	1876	1875	1002
550	20240627	105000	75284218	1875	1874	1875	1874	2396
551	20240627	104900	70791768	1874	1875	1875	1874	38
552	20240627	104800	70720526	1875	1875	1875	1875	1575
553	20240627	104700	67767401	1876	1876	1876	1876	7
554	20240627	104600	67754269	1876	1876	1876	1876	12
555	20240627	104500	67731757	1876	1877	1877	1876	58
556	20240627	104400	67622938	1878	1878	1878	1878	0
557	20240627	104300	67622938	1878	1878	1878	1878	1
558	20240627	104200	67621060	1878	1878	1878	1878	36
559	20240627	104100	67553452	1879	1879	1879	1879	73
560	20240627	104000	67416285	1880	1885	1885	1880	4294
561	20240627	103900	59336827	1885	1885	1885	1885	126
562	20240627	103800	59099317	1885	1885	1885	1885	79
563	20240627	103700	58950402	1885	1885	1885	1885	1
564	20240627	103600	58948517	1885	1885	1888	1885	12
565	20240627	103500	58925891	1890	1882	1890	1882	13
566	20240627	103400	58901399	1884	1882	1890	1882	24
567	20240627	103300	58856176	1883	1883	1883	1883	0
568	20240627	103200	58856176	1883	1883	1883	1882	19
569	20240627	103100	58820402	1883	1883	1883	1882	110
570	20240627	103000	58613276	1883	1883	1883	1882	11
571	20240627	102900	58592564	1882	1882	1883	1882	14
572	20240627	102800	58566207	1883	1882	1883	1882	49
573	20240627	102700	58473942	1883	1883	1883	1882	57
574	20240627	102600	58366614	1883	1883	1883	1882	46
575	20240627	102500	58279999	1883	1878	1883	1878	25
576	20240627	102400	58232949	1883	1878	1883	1878	628
577	20240627	102300	57051132	1878	1878	1878	1878	5
578	20240627	102200	57041742	1878	1878	1878	1878	0
579	20240627	102100	57041742	1878	1878	1878	1878	5
580	20240627	102000	57032352	1878	1877	1878	1877	952
581	20240627	101900	55244846	1877	1877	1877	1877	100
582	20240627	101800	55057146	1877	1878	1878	1877	1639
583	20240627	101700	51980641	1877	1878	1878	1877	701
584	20240627	101600	50664863	1878	1878	1878	1878	4
585	20240627	101500	50657351	1877	1877	1877	1877	875
586	20240627	101400	49014976	1878	1878	1878	1878	95
587	20240627	101300	48836566	1877	1877	1877	1877	0
588	20240627	101200	48836566	1877	1877	1877	1877	0
589	20240627	101100	48836566	1877	1877	1878	1877	81
590	20240627	101000	48684522	1878	1878	1878	1878	0
591	20240627	100900	48684522	1878	1876	1878	1876	2
592	20240627	100800	48680768	1878	1875	1878	1875	11
593	20240627	100700	48660128	1874	1874	1874	1874	607
594	20240627	100600	47522610	1874	1874	1874	1874	487
595	20240627	100500	46609972	1874	1874	1874	1874	502
596	20240627	100400	45669224	1874	1874	1874	1874	315
597	20240627	100300	45078914	1874	1874	1874	1874	214
598	20240627	100200	44677878	1874	1874	1874	1874	22
599	20240627	100100	44636650	1874	1874	1874	1874	15
600	20240627	100000	44608540	1874	1874	1874	1874	20
601	20240627	095900	44571060	1874	1874	1874	1874	1
602	20240627	095800	44569186	1873	1873	1873	1873	650
603	20240627	095700	43351736	1873	1873	1873	1873	0
604	20240627	095600	43351736	1873	1874	1874	1873	842
605	20240627	095500	41774050	1875	1875	1875	1875	100
606	20240627	095400	41586550	1874	1874	1874	1874	36
607	20240627	095300	41519086	1875	1877	1877	1875	202
608	20240627	095200	41140085	1878	1878	1878	1878	0
609	20240627	095100	41140085	1878	1878	1878	1878	5
610	20240627	095000	41130695	1878	1878	1878	1878	0
611	20240627	094900	41130695	1878	1878	1878	1878	0
612	20240627	094800	41130695	1878	1878	1878	1878	0
613	20240627	094700	41130695	1878	1878	1878	1878	55
614	20240627	094600	41027405	1878	1877	1878	1877	11
615	20240627	094500	41006748	1876	1876	1876	1876	0
616	20240627	094400	41006748	1876	1876	1876	1876	4
617	20240627	094300	40999244	1874	1876	1876	1874	76
618	20240627	094200	40856818	1874	1874	1874	1874	160
619	20240627	094100	40556978	1878	1876	1878	1876	72
620	20240627	094000	40421768	1874	1876	1876	1874	610
621	20240627	093900	39278048	1878	1877	1878	1877	3
622	20240627	093800	39272415	1878	1877	1878	1877	3
623	20240627	093700	39266782	1878	1877	1878	1877	3
624	20240627	093600	39261149	1876	1876	1876	1876	1
625	20240627	093500	39259273	1876	1875	1876	1875	499
626	20240627	093400	38323647	1875	1875	1875	1875	10
627	20240627	093300	38304897	1875	1875	1875	1875	16
628	20240627	093200	38274897	1875	1875	1875	1875	77
629	20240627	093100	38130522	1875	1876	1877	1875	26
630	20240627	093000	38081768	1875	1875	1876	1874	2196
631	20240627	092900	33966088	1875	1877	1877	1875	480
632	20240627	092800	33066086	1876	1878	1878	1876	1168
633	20240627	092700	30874822	1878	1878	1878	1878	0
634	20240627	092600	30874822	1878	1878	1878	1878	201
635	20240627	092500	30497344	1878	1878	1878	1878	6
636	20240627	092400	30486076	1878	1878	1878	1877	37
637	20240627	092300	30416616	1878	1880	1880	1878	1319
638	20240627	092200	27939532	1880	1880	1880	1880	13
639	20240627	092100	27915092	1880	1880	1881	1880	83
640	20240627	092000	27759044	1881	1884	1884	1881	50
641	20240627	091900	27664991	1881	1881	1884	1880	124
642	20240627	091800	27431391	1884	1886	1886	1875	370
643	20240627	091700	26734141	1886	1886	1886	1886	15
644	20240627	091600	26705851	1886	1876	1886	1876	21
645	20240627	091500	26666299	1875	1875	1875	1875	199
646	20240627	091400	26293174	1875	1875	1875	1875	191
647	20240627	091300	25935049	1875	1875	1875	1875	30
648	20240627	091200	25878799	1874	1879	1879	1874	2489
649	20240627	091100	21211814	1879	1880	1880	1879	2198
650	20240627	091000	17081131	1880	1889	1889	1880	150
651	20240627	090900	16798230	1880	1890	1891	1880	3858
652	20240627	090800	9513639	1890	1890	1890	1890	2
653	20240627	090700	9509859	1883	1883	1883	1883	1292
654	20240627	090600	7077023	1891	1895	1895	1891	154
655	20240627	090500	6785679	1895	1895	1895	1895	7
656	20240627	090400	6772414	1896	1896	1896	1896	5
657	20240627	090300	6762934	1895	1896	1896	1895	207
658	20240627	090200	6370463	1896	1898	1898	1896	54
659	20240627	090100	6267977	1899	1879	1899	1879	1269
660	20240627	090000	3863224	1879	1879	1879	1879	2056