KissMeData/214270/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204200	102904529	1830	1830	1830	1830	48
3	20240627	204100	102904529	1830	1830	1830	1830	0
4	20240627	204000	102904529	1830	1830	1830	1830	0
5	20240627	203900	102904529	1830	1830	1830	1830	0
6	20240627	203800	102904529	1830	1830	1830	1830	0
7	20240627	203700	102904529	1830	1830	1830	1830	0
8	20240627	203600	102904529	1830	1830	1830	1830	0
9	20240627	203500	102904529	1830	1830	1830	1830	0
10	20240627	203400	102904529	1830	1830	1830	1830	0
11	20240627	203300	102904529	1830	1830	1830	1830	0
12	20240627	203200	102904529	1830	1830	1830	1830	0
13	20240627	203100	102904529	1830	1830	1830	1830	0
14	20240627	203000	102904529	1830	1830	1830	1830	0
15	20240627	202900	102904529	1830	1830	1830	1830	0
16	20240627	202800	102904529	1830	1830	1830	1830	0
17	20240627	202700	102904529	1830	1830	1830	1830	0
18	20240627	202600	102904529	1830	1830	1830	1830	0
19	20240627	202500	102904529	1830	1830	1830	1830	0
20	20240627	202400	102904529	1830	1830	1830	1830	0
21	20240627	202300	102904529	1830	1830	1830	1830	0
22	20240627	202200	102904529	1830	1830	1830	1830	0
23	20240627	202100	102904529	1830	1830	1830	1830	0
24	20240627	202000	102904529	1830	1830	1830	1830	0
25	20240627	201900	102904529	1830	1830	1830	1830	0
26	20240627	201800	102904529	1830	1830	1830	1830	0
27	20240627	201700	102904529	1830	1830	1830	1830	0
28	20240627	201600	102904529	1830	1830	1830	1830	0
29	20240627	201500	102904529	1830	1830	1830	1830	0
30	20240627	201400	102904529	1830	1830	1830	1830	0
31	20240627	201300	102904529	1830	1830	1830	1830	0
32	20240627	201200	102904529	1830	1830	1830	1830	48
33	20240627	201100	102904529	1830	1830	1830	1830	0
34	20240627	201000	102904529	1830	1830	1830	1830	0
35	20240627	200900	102904529	1830	1830	1830	1830	0
36	20240627	200800	102904529	1830	1830	1830	1830	0
37	20240627	200700	102904529	1830	1830	1830	1830	0
38	20240627	200600	102904529	1830	1830	1830	1830	0
39	20240627	200500	102904529	1830	1830	1830	1830	0
40	20240627	200400	102904529	1830	1830	1830	1830	0
41	20240627	200300	102904529	1830	1830	1830	1830	0
42	20240627	200200	102904529	1830	1830	1830	1830	0
43	20240627	200100	102904529	1830	1830	1830	1830	0
44	20240627	200000	102904529	1830	1830	1830	1830	0
45	20240627	195900	102904529	1830	1830	1830	1830	0
46	20240627	195800	102904529	1830	1830	1830	1830	0
47	20240627	195700	102904529	1830	1830	1830	1830	0
48	20240627	195600	102904529	1830	1830	1830	1830	0
49	20240627	195500	102904529	1830	1830	1830	1830	0
50	20240627	195400	102904529	1830	1830	1830	1830	0
51	20240627	195300	102904529	1830	1830	1830	1830	0
52	20240627	195200	102904529	1830	1830	1830	1830	0
53	20240627	195100	102904529	1830	1830	1830	1830	0
54	20240627	195000	102904529	1830	1830	1830	1830	0
55	20240627	194900	102904529	1830	1830	1830	1830	0
56	20240627	194800	102904529	1830	1830	1830	1830	0
57	20240627	194700	102904529	1830	1830	1830	1830	0
58	20240627	194600	102904529	1830	1830	1830	1830	0
59	20240627	194500	102904529	1830	1830	1830	1830	0
60	20240627	194400	102904529	1830	1830	1830	1830	0
61	20240627	194300	102904529	1830	1830	1830	1830	0
62	20240627	194200	102904529	1830	1830	1830	1830	48
63	20240627	194100	102904529	1830	1830	1830	1830	0
64	20240627	194000	102904529	1830	1830	1830	1830	0
65	20240627	193900	102904529	1830	1830	1830	1830	0
66	20240627	193800	102904529	1830	1830	1830	1830	0
67	20240627	193700	102904529	1830	1830	1830	1830	0
68	20240627	193600	102904529	1830	1830	1830	1830	0
69	20240627	193500	102904529	1830	1830	1830	1830	0
70	20240627	193400	102904529	1830	1830	1830	1830	0
71	20240627	193300	102904529	1830	1830	1830	1830	0
72	20240627	193200	102904529	1830	1830	1830	1830	0
73	20240627	193100	102904529	1830	1830	1830	1830	0
74	20240627	193000	102904529	1830	1830	1830	1830	0
75	20240627	192900	102904529	1830	1830	1830	1830	0
76	20240627	192800	102904529	1830	1830	1830	1830	0
77	20240627	192700	102904529	1830	1830	1830	1830	0
78	20240627	192600	102904529	1830	1830	1830	1830	0
79	20240627	192500	102904529	1830	1830	1830	1830	0
80	20240627	192400	102904529	1830	1830	1830	1830	0
81	20240627	192300	102904529	1830	1830	1830	1830	0
82	20240627	192200	102904529	1830	1830	1830	1830	0
83	20240627	192100	102904529	1830	1830	1830	1830	0
84	20240627	192000	102904529	1830	1830	1830	1830	0
85	20240627	191900	102904529	1830	1830	1830	1830	0
86	20240627	191800	102904529	1830	1830	1830	1830	0
87	20240627	191700	102904529	1830	1830	1830	1830	0
88	20240627	191600	102904529	1830	1830	1830	1830	0
89	20240627	191500	102904529	1830	1830	1830	1830	0
90	20240627	191400	102904529	1830	1830	1830	1830	0
91	20240627	191300	102904529	1830	1830	1830	1830	0
92	20240627	191200	102904529	1830	1830	1830	1830	48
93	20240627	191100	102904529	1830	1830	1830	1830	0
94	20240627	191000	102904529	1830	1830	1830	1830	0
95	20240627	190900	102904529	1830	1830	1830	1830	0
96	20240627	190800	102904529	1830	1830	1830	1830	0
97	20240627	190700	102904529	1830	1830	1830	1830	0
98	20240627	190600	102904529	1830	1830	1830	1830	0
99	20240627	190500	102904529	1830	1830	1830	1830	0
100	20240627	190400	102904529	1830	1830	1830	1830	0
101	20240627	190300	102904529	1830	1830	1830	1830	0
102	20240627	190200	102904529	1830	1830	1830	1830	0
103	20240627	190100	102904529	1830	1830	1830	1830	0
104	20240627	190000	102904529	1830	1830	1830	1830	0
105	20240627	185900	102904529	1830	1830	1830	1830	0
106	20240627	185800	102904529	1830	1830	1830	1830	0
107	20240627	185700	102904529	1830	1830	1830	1830	0
108	20240627	185600	102904529	1830	1830	1830	1830	0
109	20240627	185500	102904529	1830	1830	1830	1830	0
110	20240627	185400	102904529	1830	1830	1830	1830	0
111	20240627	185300	102904529	1830	1830	1830	1830	0
112	20240627	185200	102904529	1830	1830	1830	1830	0
113	20240627	185100	102904529	1830	1830	1830	1830	0
114	20240627	185000	102904529	1830	1830	1830	1830	0
115	20240627	184900	102904529	1830	1830	1830	1830	0
116	20240627	184800	102904529	1830	1830	1830	1830	0
117	20240627	184700	102904529	1830	1830	1830	1830	0
118	20240627	184600	102904529	1830	1830	1830	1830	0
119	20240627	184500	102904529	1830	1830	1830	1830	0
120	20240627	184400	102904529	1830	1830	1830	1830	0
121	20240627	184300	102904529	1830	1830	1830	1830	0
122	20240627	184200	102904529	1830	1830	1830	1830	48
123	20240627	184100	102904529	1830	1830	1830	1830	0
124	20240627	184000	102904529	1830	1830	1830	1830	0
125	20240627	183900	102904529	1830	1830	1830	1830	0
126	20240627	183800	102904529	1830	1830	1830	1830	0
127	20240627	183700	102904529	1830	1830	1830	1830	0
128	20240627	183600	102904529	1830	1830	1830	1830	0
129	20240627	183500	102904529	1830	1830	1830	1830	0
130	20240627	183400	102904529	1830	1830	1830	1830	0
131	20240627	183300	102904529	1830	1830	1830	1830	0
132	20240627	183200	102904529	1830	1830	1830	1830	0
133	20240627	183100	102904529	1830	1830	1830	1830	0
134	20240627	183000	102904529	1830	1830	1830	1830	0
135	20240627	182900	102904529	1830	1830	1830	1830	0
136	20240627	182800	102904529	1830	1830	1830	1830	0
137	20240627	182700	102904529	1830	1830	1830	1830	0
138	20240627	182600	102904529	1830	1830	1830	1830	0
139	20240627	182500	102904529	1830	1830	1830	1830	0
140	20240627	182400	102904529	1830	1830	1830	1830	0
141	20240627	182300	102904529	1830	1830	1830	1830	0
142	20240627	182200	102904529	1830	1830	1830	1830	0
143	20240627	182100	102904529	1830	1830	1830	1830	0
144	20240627	182000	102904529	1830	1830	1830	1830	0
145	20240627	181900	102904529	1830	1830	1830	1830	0
146	20240627	181800	102904529	1830	1830	1830	1830	0
147	20240627	181700	102904529	1830	1830	1830	1830	0
148	20240627	181600	102904529	1830	1830	1830	1830	0
149	20240627	181500	102904529	1830	1830	1830	1830	0
150	20240627	181400	102904529	1830	1830	1830	1830	0
151	20240627	181300	102904529	1830	1830	1830	1830	0
152	20240627	181200	102904529	1830	1830	1830	1830	48
153	20240627	181100	102904529	1830	1830	1830	1830	0
154	20240627	181000	102904529	1830	1830	1830	1830	0
155	20240627	180900	102904529	1830	1830	1830	1830	0
156	20240627	180800	102904529	1830	1830	1830	1830	0
157	20240627	180700	102904529	1830	1830	1830	1830	0
158	20240627	180600	102904529	1830	1830	1830	1830	0
159	20240627	180500	102904529	1830	1830	1830	1830	0
160	20240627	180400	102904529	1830	1830	1830	1830	0
161	20240627	180300	102904529	1830	1830	1830	1830	0
162	20240627	180200	102904529	1830	1830	1830	1830	0
163	20240627	180100	102904529	1830	1830	1830	1830	0
164	20240627	180000	102904529	1830	1830	1830	1830	0
165	20240627	175900	102904529	1830	1830	1830	1830	0
166	20240627	175800	102904529	1830	1830	1830	1830	0
167	20240627	175700	102904529	1830	1830	1830	1830	0
168	20240627	175600	102904529	1830	1830	1830	1830	0
169	20240627	175500	102904529	1830	1830	1830	1830	0
170	20240627	175400	102904529	1830	1830	1830	1830	0
171	20240627	175300	102904529	1830	1830	1830	1830	0
172	20240627	175200	102904529	1830	1830	1830	1830	0
173	20240627	175100	102904529	1830	1830	1830	1830	0
174	20240627	175000	102904529	1830	1830	1830	1830	0
175	20240627	174900	102904529	1830	1830	1830	1830	0
176	20240627	174800	102904529	1830	1830	1830	1830	0
177	20240627	174700	102904529	1830	1830	1830	1830	0
178	20240627	174600	102904529	1830	1830	1830	1830	0
179	20240627	174500	102904529	1830	1830	1830	1830	0
180	20240627	174400	102904529	1830	1830	1830	1830	0
181	20240627	174300	102904529	1830	1830	1830	1830	0
182	20240627	174200	102904529	1830	1830	1830	1830	48
183	20240627	174100	102904529	1830	1830	1830	1830	0
184	20240627	174000	102904529	1830	1830	1830	1830	0
185	20240627	173900	102904529	1830	1830	1830	1830	0
186	20240627	173800	102904529	1830	1830	1830	1830	0
187	20240627	173700	102904529	1830	1830	1830	1830	0
188	20240627	173600	102904529	1830	1830	1830	1830	0
189	20240627	173500	102904529	1830	1830	1830	1830	0
190	20240627	173400	102904529	1830	1830	1830	1830	0
191	20240627	173300	102904529	1830	1830	1830	1830	0
192	20240627	173200	102904529	1830	1830	1830	1830	0
193	20240627	173100	102904529	1830	1830	1830	1830	0
194	20240627	173000	102904529	1830	1830	1830	1830	0
195	20240627	172900	102904529	1830	1830	1830	1830	0
196	20240627	172800	102904529	1830	1830	1830	1830	0
197	20240627	172700	102904529	1830	1830	1830	1830	0
198	20240627	172600	102904529	1830	1830	1830	1830	0
199	20240627	172500	102904529	1830	1830	1830	1830	0
200	20240627	172400	102904529	1830	1830	1830	1830	0
201	20240627	172300	102904529	1830	1830	1830	1830	0
202	20240627	172200	102904529	1830	1830	1830	1830	0
203	20240627	172100	102904529	1830	1830	1830	1830	0
204	20240627	172000	102904529	1830	1830	1830	1830	0
205	20240627	171900	102904529	1830	1830	1830	1830	0
206	20240627	171800	102904529	1830	1830	1830	1830	0
207	20240627	171700	102904529	1830	1830	1830	1830	0
208	20240627	171600	102904529	1830	1830	1830	1830	0
209	20240627	171500	102904529	1830	1830	1830	1830	0
210	20240627	171400	102904529	1830	1830	1830	1830	0
211	20240627	171300	102904529	1830	1830	1830	1830	0
212	20240627	171200	102904529	1830	1830	1830	1830	48
213	20240627	171100	102904529	1830	1830	1830	1830	0
214	20240627	171000	102904529	1830	1830	1830	1830	0
215	20240627	170900	102904529	1830	1830	1830	1830	0
216	20240627	170800	102904529	1830	1830	1830	1830	0
217	20240627	170700	102904529	1830	1830	1830	1830	0
218	20240627	170600	102904529	1830	1830	1830	1830	0
219	20240627	170500	102904529	1830	1830	1830	1830	0
220	20240627	170400	102904529	1830	1830	1830	1830	0
221	20240627	170300	102904529	1830	1830	1830	1830	0
222	20240627	170200	102904529	1830	1830	1830	1830	0
223	20240627	170100	102904529	1830	1830	1830	1830	0
224	20240627	170000	102904529	1830	1830	1830	1830	0
225	20240627	165900	102904529	1830	1830	1830	1830	0
226	20240627	165800	102904529	1830	1830	1830	1830	0
227	20240627	165700	102904529	1830	1830	1830	1830	0
228	20240627	165600	102904529	1830	1830	1830	1830	0
229	20240627	165500	102904529	1830	1830	1830	1830	0
230	20240627	165400	102904529	1830	1830	1830	1830	0
231	20240627	165300	102904529	1830	1830	1830	1830	0
232	20240627	165200	102904529	1830	1830	1830	1830	0
233	20240627	165100	102904529	1830	1830	1830	1830	0
234	20240627	165000	102904529	1830	1830	1830	1830	0
235	20240627	164900	102904529	1830	1830	1830	1830	0
236	20240627	164800	102904529	1830	1830	1830	1830	0
237	20240627	164700	102904529	1830	1830	1830	1830	0
238	20240627	164600	102904529	1830	1830	1830	1830	0
239	20240627	164500	102904529	1830	1830	1830	1830	0
240	20240627	164400	102904529	1830	1830	1830	1830	0
241	20240627	164300	102904529	1830	1830	1830	1830	0
242	20240627	164200	102904529	1830	1830	1830	1830	48
243	20240627	164100	102904529	1830	1830	1830	1830	0
244	20240627	164000	102904529	1830	1830	1830	1830	0
245	20240627	163900	102904529	1830	1830	1830	1830	0
246	20240627	163800	102904529	1830	1830	1830	1830	0
247	20240627	163700	102904529	1830	1830	1830	1830	0
248	20240627	163600	102904529	1830	1830	1830	1830	0
249	20240627	163500	102904529	1830	1830	1830	1830	0
250	20240627	163400	102904529	1830	1830	1830	1830	0
251	20240627	163300	102904529	1830	1830	1830	1830	0
252	20240627	163200	102904529	1830	1830	1830	1830	0
253	20240627	163100	102904529	1830	1830	1830	1830	0
254	20240627	163000	102904529	1830	1830	1830	1830	0
255	20240627	162900	102904529	1830	1830	1830	1830	0
256	20240627	162800	102904529	1830	1830	1830	1830	0
257	20240627	162700	102904529	1830	1830	1830	1830	0
258	20240627	162600	102904529	1830	1830	1830	1830	0
259	20240627	162500	102904529	1830	1830	1830	1830	0
260	20240627	162400	102904529	1830	1830	1830	1830	0
261	20240627	162300	102904529	1830	1830	1830	1830	0
262	20240627	162200	102904529	1830	1830	1830	1830	0
263	20240627	162100	102904529	1830	1830	1830	1830	0
264	20240627	162000	102904529	1830	1830	1830	1830	0
265	20240627	161900	102904529	1830	1830	1830	1830	0
266	20240627	161800	102904529	1830	1830	1830	1830	0
267	20240627	161700	102904529	1830	1830	1830	1830	0
268	20240627	161600	102904529	1830	1830	1830	1830	0
269	20240627	161500	102904529	1830	1830	1830	1830	0
270	20240627	161400	102904529	1830	1830	1830	1830	0
271	20240627	161300	102904529	1830	1830	1830	1830	0
272	20240627	161200	102904529	1830	1830	1830	1830	48
273	20240627	161100	102904529	1830	1830	1830	1830	0
274	20240627	161000	102904529	1830	1830	1830	1830	0
275	20240627	160900	102904529	1830	1830	1830	1830	0
276	20240627	160800	102904529	1830	1830	1830	1830	0
277	20240627	160700	102904529	1830	1830	1830	1830	0
278	20240627	160600	102904529	1830	1830	1830	1830	0
279	20240627	160500	102904529	1830	1830	1830	1830	0
280	20240627	160400	102904529	1830	1830	1830	1830	0
281	20240627	160300	102904529	1830	1830	1830	1830	0
282	20240627	160200	102904529	1830	1830	1830	1830	0
283	20240627	160100	102904529	1830	1830	1830	1830	0
284	20240627	160000	102904529	1830	1830	1830	1830	0
285	20240627	155900	102904529	1830	1830	1830	1830	0
286	20240627	155800	102904529	1830	1830	1830	1830	0
287	20240627	155700	102904529	1830	1830	1830	1830	0
288	20240627	155600	102904529	1830	1830	1830	1830	0
289	20240627	155500	102904529	1830	1830	1830	1830	0
290	20240627	155400	102904529	1830	1830	1830	1830	0
291	20240627	155300	102904529	1830	1830	1830	1830	0
292	20240627	155200	102904529	1830	1830	1830	1830	0
293	20240627	155100	102904529	1830	1830	1830	1830	0
294	20240627	155000	102904529	1830	1830	1830	1830	0
295	20240627	154900	102904529	1830	1830	1830	1830	0
296	20240627	154800	102904529	1830	1830	1830	1830	0
297	20240627	154700	102904529	1830	1830	1830	1830	0
298	20240627	154600	102904529	1830	1830	1830	1830	0
299	20240627	154500	102904529	1830	1830	1830	1830	0
300	20240627	154400	102904529	1830	1830	1830	1830	0
301	20240627	154300	102904529	1830	1830	1830	1830	0
302	20240627	154200	102904529	1830	1830	1830	1830	48
303	20240627	154100	102904529	1830	1830	1830	1830	0
304	20240627	154000	102904529	1830	1830	1830	1830	0
305	20240627	153900	102904529	1830	1830	1830	1830	0
306	20240627	153800	102904529	1830	1830	1830	1830	0
307	20240627	153700	102904529	1830	1830	1830	1830	0
308	20240627	153600	102904529	1830	1830	1830	1830	0
309	20240627	153500	102904529	1830	1830	1830	1830	0
310	20240627	153400	102904529	1830	1830	1830	1830	0
311	20240627	153300	102904529	1830	1830	1830	1830	0
312	20240627	153200	102904529	1830	1830	1830	1830	0
313	20240627	153100	102904529	1830	1830	1830	1830	0
314	20240627	153000	102904529	1830	1830	1830	1830	48
315	20240627	152900	102816689	1821	1821	1821	1821	0
316	20240627	152800	102816689	1821	1821	1821	1821	0
317	20240627	152700	102816689	1821	1821	1821	1821	0
318	20240627	152600	102816689	1821	1821	1821	1821	0
319	20240627	152500	102816689	1821	1821	1821	1821	0
320	20240627	152400	102816689	1821	1821	1821	1821	0
321	20240627	152300	102816689	1821	1821	1821	1821	0
322	20240627	152200	102816689	1821	1821	1821	1821	0
323	20240627	152100	102816689	1821	1821	1821	1821	0
324	20240627	152000	102816689	1821	1821	1821	1821	0
325	20240627	151900	102816689	1821	1827	1827	1821	494
326	20240627	151800	101916756	1828	1828	1828	1828	7
327	20240627	151700	101903960	1828	1832	1832	1828	5
328	20240627	151600	101894810	1824	1832	1832	1824	751
329	20240627	151500	100524930	1824	1824	1824	1824	276
330	20240627	151400	100021506	1832	1832	1832	1832	1
331	20240627	151300	100019674	1824	1824	1824	1824	0
332	20240627	151200	100019674	1824	1832	1832	1824	501
333	20240627	151100	99105532	1826	1826	1826	1826	357
334	20240627	151000	98453650	1833	1833	1833	1833	0
335	20240627	150900	98453650	1833	1833	1833	1833	0
336	20240627	150800	98453650	1833	1833	1833	1833	0
337	20240627	150700	98453650	1833	1833	1833	1833	0
338	20240627	150600	98453650	1833	1833	1833	1833	0
339	20240627	150500	98453650	1833	1833	1833	1833	0
340	20240627	150400	98453650	1833	1833	1833	1833	0
341	20240627	150300	98453650	1833	1833	1833	1833	152
342	20240627	150200	98175034	1833	1833	1833	1833	0
343	20240627	150100	98175034	1833	1833	1833	1833	0
344	20240627	150000	98175034	1833	1833	1833	1833	1
345	20240627	145900	98173201	1833	1833	1833	1833	0
346	20240627	145800	98173201	1833	1833	1833	1833	0
347	20240627	145700	98173201	1833	1833	1833	1833	0
348	20240627	145600	98173201	1833	1833	1833	1833	0
349	20240627	145500	98173201	1833	1833	1833	1833	1
350	20240627	145400	98171368	1826	1826	1826	1826	0
351	20240627	145300	98171368	1826	1826	1826	1826	270
352	20240627	145200	97678348	1824	1824	1824	1824	500
353	20240627	145100	96766348	1824	1826	1826	1824	1233
354	20240627	145000	94515390	1826	1826	1826	1826	0
355	20240627	144900	94515390	1826	1826	1826	1826	0
356	20240627	144800	94515390	1826	1826	1826	1826	0
357	20240627	144700	94515390	1826	1826	1826	1826	17
358	20240627	144600	94484348	1826	1826	1826	1824	389
359	20240627	144500	93774600	1825	1825	1825	1825	20
360	20240627	144400	93738100	1825	1827	1827	1825	1297
361	20240627	144300	91370195	1826	1826	1826	1826	0
362	20240627	144200	91370195	1826	1826	1826	1826	40
363	20240627	144100	91297155	1838	1838	1838	1838	0
364	20240627	144000	91297155	1838	1838	1838	1838	0
365	20240627	143900	91297155	1838	1838	1838	1838	10
366	20240627	143800	91278775	1838	1838	1838	1838	10
367	20240627	143700	91260395	1838	1838	1838	1838	0
368	20240627	143600	91260395	1838	1838	1838	1838	0
369	20240627	143500	91260395	1838	1838	1838	1838	1
370	20240627	143400	91258557	1838	1838	1838	1838	1
371	20240627	143300	91256719	1838	1828	1838	1826	802
372	20240627	143200	89791204	1828	1828	1828	1828	0
373	20240627	143100	89791204	1828	1828	1828	1828	10
374	20240627	143000	89772924	1828	1828	1828	1828	1338
375	20240627	142900	87327060	1828	1828	1828	1828	0
376	20240627	142800	87327060	1828	1828	1828	1828	0
377	20240627	142700	87327060	1828	1828	1828	1828	0
378	20240627	142600	87327060	1828	1828	1828	1828	0
379	20240627	142500	87327060	1828	1828	1828	1828	0
380	20240627	142400	87327060	1828	1828	1828	1828	0
381	20240627	142300	87327060	1828	1828	1828	1828	100
382	20240627	142200	87144260	1838	1838	1838	1838	1
383	20240627	142100	87142422	1828	1828	1828	1828	0
384	20240627	142000	87142422	1828	1828	1828	1828	0
385	20240627	141900	87142422	1828	1828	1828	1828	0
386	20240627	141800	87142422	1828	1828	1828	1828	0
387	20240627	141700	87142422	1828	1829	1829	1828	580
388	20240627	141600	86082140	1838	1838	1838	1838	0
389	20240627	141500	86082140	1838	1838	1838	1838	0
390	20240627	141400	86082140	1838	1838	1838	1838	1
391	20240627	141300	86080302	1828	1828	1828	1828	0
392	20240627	141200	86080302	1828	1828	1828	1828	100
393	20240627	141100	85897502	1828	1828	1828	1828	100
394	20240627	141000	85714702	1828	1828	1828	1828	0
395	20240627	140900	85714702	1828	1828	1828	1828	0
396	20240627	140800	85714702	1828	1828	1828	1828	0
397	20240627	140700	85714702	1828	1828	1828	1828	0
398	20240627	140600	85714702	1828	1828	1828	1828	0
399	20240627	140500	85714702	1828	1828	1828	1828	0
400	20240627	140400	85714702	1828	1828	1828	1828	0
401	20240627	140300	85714702	1828	1828	1828	1828	0
402	20240627	140200	85714702	1828	1828	1828	1828	0
403	20240627	140100	85714702	1828	1828	1828	1828	0
404	20240627	140000	85714702	1828	1828	1828	1828	0
405	20240627	135900	85714702	1828	1828	1828	1828	0
406	20240627	135800	85714702	1828	1829	1829	1828	25
407	20240627	135700	85668992	1829	1829	1829	1829	74
408	20240627	135600	85533646	1829	1829	1829	1829	0
409	20240627	135500	85533646	1829	1829	1829	1829	0
410	20240627	135400	85533646	1829	1829	1829	1829	1410
411	20240627	135300	82954756	1829	1829	1829	1829	0
412	20240627	135200	82954756	1829	1829	1829	1829	0
413	20240627	135100	82954756	1829	1829	1829	1829	0
414	20240627	135000	82954756	1829	1829	1829	1829	550
415	20240627	134900	81948806	1829	1829	1829	1829	50
416	20240627	134800	81857356	1829	1829	1829	1829	0
417	20240627	134700	81857356	1829	1829	1829	1829	632
418	20240627	134600	80701428	1829	1829	1829	1829	0
419	20240627	134500	80701428	1829	1829	1829	1829	0
420	20240627	134400	80701428	1829	1829	1829	1829	0
421	20240627	134300	80701428	1829	1829	1829	1829	0
422	20240627	134200	80701428	1829	1829	1829	1829	0
423	20240627	134100	80701428	1829	1833	1833	1829	3716
424	20240627	134000	73900756	1836	1839	1839	1836	4
425	20240627	133900	73893406	1842	1840	1842	1840	4
426	20240627	133800	73886043	1842	1842	1842	1842	15
427	20240627	133700	73858413	1842	1840	1842	1840	2578
428	20240627	133600	69110437	1830	1830	1830	1830	0
429	20240627	133500	69110437	1830	1830	1830	1830	2
430	20240627	133400	69106777	1830	1830	1830	1830	0
431	20240627	133300	69106777	1830	1830	1830	1830	52
432	20240627	133200	69011617	1840	1840	1840	1840	0
433	20240627	133100	69011617	1840	1840	1840	1840	1
434	20240627	133000	69009777	1831	1831	1831	1831	5
435	20240627	132900	69000622	1831	1831	1831	1831	0
436	20240627	132800	69000622	1831	1831	1831	1831	0
437	20240627	132700	69000622	1831	1831	1831	1831	1
438	20240627	132600	68998791	1844	1844	1844	1844	1
439	20240627	132500	68996947	1830	1832	1833	1830	22
440	20240627	132400	68956672	1845	1845	1845	1845	0
441	20240627	132300	68956672	1845	1845	1845	1845	0
442	20240627	132200	68956672	1845	1845	1845	1845	1
443	20240627	132100	68954827	1845	1845	1845	1845	0
444	20240627	132000	68954827	1845	1845	1845	1845	1
445	20240627	131900	68952982	1832	1832	1832	1832	0
446	20240627	131800	68952982	1832	1832	1832	1832	0
447	20240627	131700	68952982	1832	1832	1832	1832	0
448	20240627	131600	68952982	1832	1833	1833	1832	2
449	20240627	131500	68949317	1845	1845	1845	1845	0
450	20240627	131400	68949317	1845	1845	1845	1845	0
451	20240627	131300	68949317	1845	1845	1845	1845	0
452	20240627	131200	68949317	1845	1845	1845	1845	0
453	20240627	131100	68949317	1845	1845	1845	1845	0
454	20240627	131000	68949317	1845	1845	1845	1845	0
455	20240627	130900	68949317	1845	1845	1845	1845	300
456	20240627	130800	68395817	1845	1845	1845	1845	0
457	20240627	130700	68395817	1845	1845	1845	1845	0
458	20240627	130600	68395817	1845	1845	1845	1845	0
459	20240627	130500	68395817	1845	1845	1845	1845	0
460	20240627	130400	68395817	1845	1845	1845	1845	0
461	20240627	130300	68395817	1845	1834	1845	1834	160
462	20240627	130200	68102319	1831	1831	1831	1831	0
463	20240627	130100	68102319	1831	1831	1831	1831	0
464	20240627	130000	68102319	1831	1831	1831	1831	0
465	20240627	125900	68102319	1831	1831	1831	1831	0
466	20240627	125800	68102319	1831	1831	1831	1831	0
467	20240627	125700	68102319	1831	1831	1831	1831	20
468	20240627	125600	68065699	1834	1834	1834	1834	20
469	20240627	125500	68029019	1834	1834	1834	1834	20
470	20240627	125400	67992339	1829	1829	1829	1829	0
471	20240627	125300	67992339	1829	1829	1829	1829	0
472	20240627	125200	67992339	1829	1829	1829	1829	0
473	20240627	125100	67992339	1829	1829	1829	1829	0
474	20240627	125000	67992339	1829	1829	1829	1829	191
475	20240627	124900	67643000	1830	1830	1830	1830	1
476	20240627	124800	67641170	1829	1829	1829	1829	0
477	20240627	124700	67641170	1829	1829	1829	1829	0
478	20240627	124600	67641170	1829	1829	1829	1829	0
479	20240627	124500	67641170	1829	1830	1831	1829	1343
480	20240627	124400	65182536	1831	1831	1831	1831	0
481	20240627	124300	65182536	1831	1831	1831	1831	0
482	20240627	124200	65182536	1831	1831	1831	1831	0
483	20240627	124100	65182536	1831	1831	1831	1831	0
484	20240627	124000	65182536	1831	1831	1831	1831	0
485	20240627	123900	65182536	1831	1831	1831	1831	0
486	20240627	123800	65182536	1831	1831	1831	1831	60
487	20240627	123700	65072676	1831	1831	1831	1831	25
488	20240627	123600	65026901	1831	1831	1831	1831	0
489	20240627	123500	65026901	1831	1831	1831	1831	50
490	20240627	123400	64935351	1831	1831	1831	1831	0
491	20240627	123300	64935351	1831	1831	1831	1831	80
492	20240627	123200	64788871	1831	1831	1831	1831	0
493	20240627	123100	64788871	1831	1831	1831	1831	0
494	20240627	123000	64788871	1831	1831	1831	1831	0
495	20240627	122900	64788871	1831	1832	1832	1831	161
496	20240627	122800	64494030	1832	1832	1832	1832	20
497	20240627	122700	64457390	1832	1834	1834	1832	434
498	20240627	122600	63661854	1834	1834	1834	1834	0
499	20240627	122500	63661854	1834	1834	1834	1834	0
500	20240627	122400	63661854	1834	1834	1834	1834	0
501	20240627	122300	63661854	1834	1834	1834	1834	50
502	20240627	122200	63570154	1833	1833	1833	1833	10
503	20240627	122100	63551824	1833	1833	1833	1833	0
504	20240627	122000	63551824	1833	1833	1833	1833	1
505	20240627	121900	63549991	1833	1833	1833	1833	0
506	20240627	121800	63549991	1833	1833	1833	1833	0
507	20240627	121700	63549991	1833	1833	1833	1833	0
508	20240627	121600	63549991	1833	1833	1833	1833	0
509	20240627	121500	63549991	1833	1833	1833	1833	0
510	20240627	121400	63549991	1833	1833	1833	1833	0
511	20240627	121300	63549991	1833	1833	1833	1833	0
512	20240627	121200	63549991	1833	1833	1833	1833	164
513	20240627	121100	63249379	1834	1834	1834	1834	0
514	20240627	121000	63249379	1834	1835	1835	1834	117
515	20240627	120900	63034773	1845	1845	1845	1845	0
516	20240627	120800	63034773	1845	1845	1845	1845	0
517	20240627	120700	63034773	1845	1845	1845	1845	2
518	20240627	120600	63031083	1845	1845	1845	1845	0
519	20240627	120500	63031083	1845	1845	1845	1845	0
520	20240627	120400	63031083	1845	1845	1845	1845	1
521	20240627	120300	63029238	1834	1834	1834	1834	0
522	20240627	120200	63029238	1834	1834	1834	1834	32
523	20240627	120100	62970550	1845	1845	1845	1845	1
524	20240627	120000	62968705	1845	1845	1845	1845	1
525	20240627	115900	62966860	1834	1834	1834	1834	0
526	20240627	115800	62966860	1834	1837	1837	1834	494
527	20240627	115700	62060068	1837	1837	1837	1837	400
528	20240627	115600	61325268	1837	1837	1837	1837	0
529	20240627	115500	61325268	1837	1845	1845	1837	569
530	20240627	115400	60279927	1845	1845	1845	1845	1000
531	20240627	115300	58434927	1845	1845	1845	1845	10
532	20240627	115200	58416477	1837	1837	1837	1837	0
533	20240627	115100	58416477	1837	1838	1838	1837	135
534	20240627	115000	58168452	1838	1838	1838	1838	1059
535	20240627	114900	56222010	1839	1841	1841	1839	6072
536	20240627	114800	45049156	1841	1841	1841	1841	0
537	20240627	114700	45049156	1841	1841	1841	1841	160
538	20240627	114600	44754596	1841	1841	1841	1841	39
539	20240627	114500	44682797	1841	1841	1841	1841	0
540	20240627	114400	44682797	1841	1841	1841	1841	0
541	20240627	114300	44682797	1841	1841	1841	1841	0
542	20240627	114200	44682797	1841	1841	1841	1841	0
543	20240627	114100	44682797	1841	1841	1841	1841	0
544	20240627	114000	44682797	1841	1842	1842	1841	932
545	20240627	113900	42966793	1850	1849	1850	1849	6
546	20240627	113800	42955698	1850	1850	1850	1850	0
547	20240627	113700	42955698	1850	1850	1850	1850	0
548	20240627	113600	42955698	1850	1850	1850	1850	0
549	20240627	113500	42955698	1850	1850	1850	1850	0
550	20240627	113400	42955698	1850	1850	1850	1850	0
551	20240627	113300	42955698	1850	1850	1850	1850	0
552	20240627	113200	42955698	1850	1850	1850	1850	0
553	20240627	113100	42955698	1850	1850	1850	1850	0
554	20240627	113000	42955698	1850	1850	1850	1850	0
555	20240627	112900	42955698	1850	1850	1850	1850	0
556	20240627	112800	42955698	1850	1850	1850	1850	0
557	20240627	112700	42955698	1850	1850	1850	1850	7
558	20240627	112600	42942748	1842	1842	1842	1842	0
559	20240627	112500	42942748	1842	1842	1842	1842	4
560	20240627	112400	42935380	1842	1844	1844	1842	830
561	20240627	112300	41406386	1846	1847	1847	1846	371
562	20240627	112200	40721370	1855	1855	1855	1855	2
563	20240627	112100	40717660	1850	1854	1854	1850	40
564	20240627	112000	40643580	1854	1854	1854	1854	20
565	20240627	111900	40606500	1855	1855	1855	1855	0
566	20240627	111800	40606500	1855	1855	1855	1855	54
567	20240627	111700	40506330	1856	1856	1856	1856	0
568	20240627	111600	40506330	1856	1856	1856	1856	1
569	20240627	111500	40504474	1848	1848	1848	1848	0
570	20240627	111400	40504474	1848	1848	1848	1848	1426
571	20240627	111300	37869226	1848	1848	1848	1848	0
572	20240627	111200	37869226	1848	1848	1848	1848	0
573	20240627	111100	37869226	1848	1850	1850	1848	2561
574	20240627	111000	33135698	1850	1850	1850	1850	0
575	20240627	110900	33135698	1850	1850	1850	1850	0
576	20240627	110800	33135698	1850	1850	1850	1850	0
577	20240627	110700	33135698	1850	1850	1850	1850	0
578	20240627	110600	33135698	1850	1850	1850	1850	0
579	20240627	110500	33135698	1850	1850	1850	1850	1
580	20240627	110400	33133848	1850	1851	1851	1850	653
581	20240627	110300	31925465	1860	1860	1860	1860	0
582	20240627	110200	31925465	1860	1860	1860	1860	0
583	20240627	110100	31925465	1860	1860	1860	1860	0
584	20240627	110000	31925465	1860	1860	1860	1860	0
585	20240627	105900	31925465	1860	1860	1860	1860	0
586	20240627	105800	31925465	1860	1860	1860	1860	0
587	20240627	105700	31925465	1860	1860	1860	1860	1
588	20240627	105600	31923605	1851	1851	1851	1851	0
589	20240627	105500	31923605	1851	1851	1851	1851	0
590	20240627	105400	31923605	1851	1851	1851	1851	39
591	20240627	105300	31851416	1860	1860	1860	1860	11
592	20240627	105200	31830956	1852	1852	1852	1852	0
593	20240627	105100	31830956	1852	1853	1853	1852	727
594	20240627	105000	30484156	1860	1860	1860	1860	0
595	20240627	104900	30484156	1860	1860	1860	1860	0
596	20240627	104800	30484156	1860	1860	1860	1860	20
597	20240627	104700	30446956	1863	1867	1867	1863	22
598	20240627	104600	30405962	1853	1853	1853	1853	1
599	20240627	104500	30404109	1868	1868	1868	1868	0
600	20240627	104400	30404109	1868	1868	1868	1868	2
601	20240627	104300	30400373	1869	1869	1869	1869	1
602	20240627	104200	30398504	1869	1869	1869	1869	0
603	20240627	104100	30398504	1869	1869	1869	1869	0
604	20240627	104000	30398504	1869	1869	1869	1869	0
605	20240627	103900	30398504	1869	1869	1869	1869	1
606	20240627	103800	30396635	1852	1852	1852	1852	0
607	20240627	103700	30396635	1852	1852	1852	1852	0
608	20240627	103600	30396635	1852	1852	1852	1852	1
609	20240627	103500	30394783	1871	1871	1871	1871	0
610	20240627	103400	30394783	1871	1871	1871	1871	0
611	20240627	103300	30394783	1871	1871	1871	1871	0
612	20240627	103200	30394783	1871	1871	1871	1871	1
613	20240627	103100	30392912	1871	1871	1871	1871	1
614	20240627	103000	30391041	1860	1860	1860	1860	0
615	20240627	102900	30391041	1860	1860	1860	1860	300
616	20240627	102800	29833041	1871	1871	1871	1871	0
617	20240627	102700	29833041	1871	1853	1871	1852	150
618	20240627	102600	29555081	1871	1871	1871	1871	20
619	20240627	102500	29517661	1871	1871	1871	1871	0
620	20240627	102400	29517661	1871	1872	1872	1865	61
621	20240627	102300	29403670	1872	1872	1872	1872	2
622	20240627	102200	29399926	1873	1873	1873	1873	0
623	20240627	102100	29399926	1873	1873	1873	1873	0
624	20240627	102000	29399926	1873	1873	1873	1873	7
625	20240627	101900	29386815	1873	1873	1873	1873	0
626	20240627	101800	29386815	1873	1859	1874	1852	70
627	20240627	101700	29257063	1876	1876	1876	1876	0
628	20240627	101600	29257063	1876	1876	1876	1876	0
629	20240627	101500	29257063	1876	1876	1876	1876	0
630	20240627	101400	29257063	1876	1876	1876	1876	0
631	20240627	101300	29257063	1876	1876	1876	1876	0
632	20240627	101200	29257063	1876	1874	1876	1874	250
633	20240627	101100	28788173	1870	1870	1870	1870	1
634	20240627	101000	28786303	1870	1860	1870	1860	8
635	20240627	100900	28771363	1870	1870	1870	1852	16
636	20240627	100800	28741687	1873	1873	1873	1873	3
637	20240627	100700	28736068	1874	1874	1874	1874	0
638	20240627	100600	28736068	1874	1874	1874	1874	0
639	20240627	100500	28736068	1874	1874	1874	1874	0
640	20240627	100400	28736068	1874	1874	1874	1874	2
641	20240627	100300	28732320	1846	1846	1846	1846	14
642	20240627	100200	28706476	1869	1869	1869	1869	0
643	20240627	100100	28706476	1869	1866	1869	1866	707
644	20240627	100000	27385577	1869	1869	1869	1869	0
645	20240627	095900	27385577	1869	1869	1869	1869	244
646	20240627	095800	26929541	1870	1870	1870	1870	0
647	20240627	095700	26929541	1870	1870	1870	1870	1
648	20240627	095600	26927671	1841	1841	1841	1841	20
649	20240627	095500	26890851	1841	1841	1841	1841	13
650	20240627	095400	26866918	1842	1842	1842	1842	0
651	20240627	095300	26866918	1842	1847	1847	1842	2617
652	20240627	095200	22038732	1845	1856	1856	1845	834
653	20240627	095100	20499553	1856	1856	1856	1856	2
654	20240627	095000	20495841	1856	1856	1856	1856	1
655	20240627	094900	20493985	1848	1848	1848	1848	0
656	20240627	094800	20493985	1848	1849	1849	1848	75
657	20240627	094700	20355383	1849	1855	1856	1849	2037
658	20240627	094600	16586487	1855	1856	1856	1855	250
659	20240627	094500	16122510	1869	1869	1869	1869	0
660	20240627	094400	16122510	1869	1869	1869	1869	0
661	20240627	094300	16122510	1869	1869	1869	1869	0
662	20240627	094200	16122510	1869	1869	1869	1869	0
663	20240627	094100	16122510	1869	1869	1869	1869	0
664	20240627	094000	16122510	1869	1869	1869	1869	0
665	20240627	093900	16122510	1869	1857	1869	1857	25
666	20240627	093800	16076073	1857	1857	1857	1857	0
667	20240627	093700	16076073	1857	1857	1857	1857	0
668	20240627	093600	16076073	1857	1857	1857	1857	0
669	20240627	093500	16076073	1857	1858	1858	1857	46
670	20240627	093400	15990628	1859	1862	1862	1859	65
671	20240627	093300	15869718	1877	1877	1877	1877	0
672	20240627	093200	15869718	1877	1877	1877	1877	0
673	20240627	093100	15869718	1877	1877	1877	1877	10
674	20240627	093000	15850948	1880	1880	1880	1880	3000
675	20240627	092900	10210948	1880	1887	1887	1865	1126
676	20240627	092800	8110921	1865	1865	1865	1865	0
677	20240627	092700	8110921	1865	1865	1865	1865	1
678	20240627	092600	8109056	1887	1887	1887	1887	1
679	20240627	092500	8107169	1865	1865	1865	1865	0
680	20240627	092400	8107169	1865	1865	1865	1865	0
681	20240627	092300	8107169	1865	1865	1865	1865	20
682	20240627	092200	8069869	1889	1889	1889	1889	0
683	20240627	092100	8069869	1889	1889	1889	1889	0
684	20240627	092000	8069869	1889	1889	1889	1889	50
685	20240627	091900	7975419	1889	1889	1889	1889	0
686	20240627	091800	7975419	1889	1889	1889	1889	0
687	20240627	091700	7975419	1889	1889	1889	1889	0
688	20240627	091600	7975419	1889	1889	1889	1889	370
689	20240627	091500	7276489	1889	1889	1889	1889	529
690	20240627	091400	6277208	1889	1889	1889	1889	0
691	20240627	091300	6277208	1889	1889	1889	1889	100
692	20240627	091200	6088308	1891	1891	1891	1891	0
693	20240627	091100	6088308	1891	1891	1891	1891	0
694	20240627	091000	6088308	1891	1870	1891	1870	280
695	20240627	090900	5564444	1870	1870	1870	1870	11
696	20240627	090800	5543874	1864	1864	1864	1864	0
697	20240627	090700	5543874	1864	1866	1866	1864	1526
698	20240627	090600	2698871	1864	1864	1864	1864	0
699	20240627	090500	2698871	1864	1864	1864	1864	0
700	20240627	090400	2698871	1864	1892	1892	1864	296
701	20240627	090300	2146926	1865	1865	1865	1865	30
702	20240627	090200	2090976	1894	1894	1894	1894	0
703	20240627	090100	2090976	1894	1894	1894	1894	0
704	20240627	090000	2090976	1894	1894	1894	1894	1104