KissMeData/339950/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	211900	190456201	1827	1827	1827	1827	2194
3	20240627	211800	190456201	1827	1827	1827	1827	0
4	20240627	211700	190456201	1827	1827	1827	1827	0
5	20240627	211600	190456201	1827	1827	1827	1827	0
6	20240627	211500	190456201	1827	1827	1827	1827	0
7	20240627	211400	190456201	1827	1827	1827	1827	0
8	20240627	211300	190456201	1827	1827	1827	1827	0
9	20240627	211200	190456201	1827	1827	1827	1827	0
10	20240627	211100	190456201	1827	1827	1827	1827	0
11	20240627	211000	190456201	1827	1827	1827	1827	0
12	20240627	210900	190456201	1827	1827	1827	1827	0
13	20240627	210800	190456201	1827	1827	1827	1827	0
14	20240627	210700	190456201	1827	1827	1827	1827	0
15	20240627	210600	190456201	1827	1827	1827	1827	0
16	20240627	210500	190456201	1827	1827	1827	1827	0
17	20240627	210400	190456201	1827	1827	1827	1827	0
18	20240627	210300	190456201	1827	1827	1827	1827	0
19	20240627	210200	190456201	1827	1827	1827	1827	0
20	20240627	210100	190456201	1827	1827	1827	1827	0
21	20240627	210000	190456201	1827	1827	1827	1827	0
22	20240627	205900	190456201	1827	1827	1827	1827	0
23	20240627	205800	190456201	1827	1827	1827	1827	0
24	20240627	205700	190456201	1827	1827	1827	1827	0
25	20240627	205600	190456201	1827	1827	1827	1827	0
26	20240627	205500	190456201	1827	1827	1827	1827	0
27	20240627	205400	190456201	1827	1827	1827	1827	0
28	20240627	205300	190456201	1827	1827	1827	1827	0
29	20240627	205200	190456201	1827	1827	1827	1827	0
30	20240627	205100	190456201	1827	1827	1827	1827	0
31	20240627	205000	190456201	1827	1827	1827	1827	0
32	20240627	204900	190456201	1827	1827	1827	1827	2194
33	20240627	204800	190456201	1827	1827	1827	1827	0
34	20240627	204700	190456201	1827	1827	1827	1827	0
35	20240627	204600	190456201	1827	1827	1827	1827	0
36	20240627	204500	190456201	1827	1827	1827	1827	0
37	20240627	204400	190456201	1827	1827	1827	1827	0
38	20240627	204300	190456201	1827	1827	1827	1827	0
39	20240627	204200	190456201	1827	1827	1827	1827	0
40	20240627	204100	190456201	1827	1827	1827	1827	0
41	20240627	204000	190456201	1827	1827	1827	1827	0
42	20240627	203900	190456201	1827	1827	1827	1827	0
43	20240627	203800	190456201	1827	1827	1827	1827	0
44	20240627	203700	190456201	1827	1827	1827	1827	0
45	20240627	203600	190456201	1827	1827	1827	1827	0
46	20240627	203500	190456201	1827	1827	1827	1827	0
47	20240627	203400	190456201	1827	1827	1827	1827	0
48	20240627	203300	190456201	1827	1827	1827	1827	0
49	20240627	203200	190456201	1827	1827	1827	1827	0
50	20240627	203100	190456201	1827	1827	1827	1827	0
51	20240627	203000	190456201	1827	1827	1827	1827	0
52	20240627	202900	190456201	1827	1827	1827	1827	0
53	20240627	202800	190456201	1827	1827	1827	1827	0
54	20240627	202700	190456201	1827	1827	1827	1827	0
55	20240627	202600	190456201	1827	1827	1827	1827	0
56	20240627	202500	190456201	1827	1827	1827	1827	0
57	20240627	202400	190456201	1827	1827	1827	1827	0
58	20240627	202300	190456201	1827	1827	1827	1827	0
59	20240627	202200	190456201	1827	1827	1827	1827	0
60	20240627	202100	190456201	1827	1827	1827	1827	0
61	20240627	202000	190456201	1827	1827	1827	1827	0
62	20240627	201900	190456201	1827	1827	1827	1827	2194
63	20240627	201800	190456201	1827	1827	1827	1827	0
64	20240627	201700	190456201	1827	1827	1827	1827	0
65	20240627	201600	190456201	1827	1827	1827	1827	0
66	20240627	201500	190456201	1827	1827	1827	1827	0
67	20240627	201400	190456201	1827	1827	1827	1827	0
68	20240627	201300	190456201	1827	1827	1827	1827	0
69	20240627	201200	190456201	1827	1827	1827	1827	0
70	20240627	201100	190456201	1827	1827	1827	1827	0
71	20240627	201000	190456201	1827	1827	1827	1827	0
72	20240627	200900	190456201	1827	1827	1827	1827	0
73	20240627	200800	190456201	1827	1827	1827	1827	0
74	20240627	200700	190456201	1827	1827	1827	1827	0
75	20240627	200600	190456201	1827	1827	1827	1827	0
76	20240627	200500	190456201	1827	1827	1827	1827	0
77	20240627	200400	190456201	1827	1827	1827	1827	0
78	20240627	200300	190456201	1827	1827	1827	1827	0
79	20240627	200200	190456201	1827	1827	1827	1827	0
80	20240627	200100	190456201	1827	1827	1827	1827	0
81	20240627	200000	190456201	1827	1827	1827	1827	0
82	20240627	195900	190456201	1827	1827	1827	1827	0
83	20240627	195800	190456201	1827	1827	1827	1827	0
84	20240627	195700	190456201	1827	1827	1827	1827	0
85	20240627	195600	190456201	1827	1827	1827	1827	0
86	20240627	195500	190456201	1827	1827	1827	1827	0
87	20240627	195400	190456201	1827	1827	1827	1827	0
88	20240627	195300	190456201	1827	1827	1827	1827	0
89	20240627	195200	190456201	1827	1827	1827	1827	0
90	20240627	195100	190456201	1827	1827	1827	1827	0
91	20240627	195000	190456201	1827	1827	1827	1827	0
92	20240627	194900	190456201	1827	1827	1827	1827	2194
93	20240627	194800	190456201	1827	1827	1827	1827	0
94	20240627	194700	190456201	1827	1827	1827	1827	0
95	20240627	194600	190456201	1827	1827	1827	1827	0
96	20240627	194500	190456201	1827	1827	1827	1827	0
97	20240627	194400	190456201	1827	1827	1827	1827	0
98	20240627	194300	190456201	1827	1827	1827	1827	0
99	20240627	194200	190456201	1827	1827	1827	1827	0
100	20240627	194100	190456201	1827	1827	1827	1827	0
101	20240627	194000	190456201	1827	1827	1827	1827	0
102	20240627	193900	190456201	1827	1827	1827	1827	0
103	20240627	193800	190456201	1827	1827	1827	1827	0
104	20240627	193700	190456201	1827	1827	1827	1827	0
105	20240627	193600	190456201	1827	1827	1827	1827	0
106	20240627	193500	190456201	1827	1827	1827	1827	0
107	20240627	193400	190456201	1827	1827	1827	1827	0
108	20240627	193300	190456201	1827	1827	1827	1827	0
109	20240627	193200	190456201	1827	1827	1827	1827	0
110	20240627	193100	190456201	1827	1827	1827	1827	0
111	20240627	193000	190456201	1827	1827	1827	1827	0
112	20240627	192900	190456201	1827	1827	1827	1827	0
113	20240627	192800	190456201	1827	1827	1827	1827	0
114	20240627	192700	190456201	1827	1827	1827	1827	0
115	20240627	192600	190456201	1827	1827	1827	1827	0
116	20240627	192500	190456201	1827	1827	1827	1827	0
117	20240627	192400	190456201	1827	1827	1827	1827	0
118	20240627	192300	190456201	1827	1827	1827	1827	0
119	20240627	192200	190456201	1827	1827	1827	1827	0
120	20240627	192100	190456201	1827	1827	1827	1827	0
121	20240627	192000	190456201	1827	1827	1827	1827	0
122	20240627	191900	190456201	1827	1827	1827	1827	2194
123	20240627	191800	190456201	1827	1827	1827	1827	0
124	20240627	191700	190456201	1827	1827	1827	1827	0
125	20240627	191600	190456201	1827	1827	1827	1827	0
126	20240627	191500	190456201	1827	1827	1827	1827	0
127	20240627	191400	190456201	1827	1827	1827	1827	0
128	20240627	191300	190456201	1827	1827	1827	1827	0
129	20240627	191200	190456201	1827	1827	1827	1827	0
130	20240627	191100	190456201	1827	1827	1827	1827	0
131	20240627	191000	190456201	1827	1827	1827	1827	0
132	20240627	190900	190456201	1827	1827	1827	1827	0
133	20240627	190800	190456201	1827	1827	1827	1827	0
134	20240627	190700	190456201	1827	1827	1827	1827	0
135	20240627	190600	190456201	1827	1827	1827	1827	0
136	20240627	190500	190456201	1827	1827	1827	1827	0
137	20240627	190400	190456201	1827	1827	1827	1827	0
138	20240627	190300	190456201	1827	1827	1827	1827	0
139	20240627	190200	190456201	1827	1827	1827	1827	0
140	20240627	190100	190456201	1827	1827	1827	1827	0
141	20240627	190000	190456201	1827	1827	1827	1827	0
142	20240627	185900	190456201	1827	1827	1827	1827	0
143	20240627	185800	190456201	1827	1827	1827	1827	0
144	20240627	185700	190456201	1827	1827	1827	1827	0
145	20240627	185600	190456201	1827	1827	1827	1827	0
146	20240627	185500	190456201	1827	1827	1827	1827	0
147	20240627	185400	190456201	1827	1827	1827	1827	0
148	20240627	185300	190456201	1827	1827	1827	1827	0
149	20240627	185200	190456201	1827	1827	1827	1827	0
150	20240627	185100	190456201	1827	1827	1827	1827	0
151	20240627	185000	190456201	1827	1827	1827	1827	0
152	20240627	184900	190456201	1827	1827	1827	1827	2194
153	20240627	184800	190456201	1827	1827	1827	1827	0
154	20240627	184700	190456201	1827	1827	1827	1827	0
155	20240627	184600	190456201	1827	1827	1827	1827	0
156	20240627	184500	190456201	1827	1827	1827	1827	0
157	20240627	184400	190456201	1827	1827	1827	1827	0
158	20240627	184300	190456201	1827	1827	1827	1827	0
159	20240627	184200	190456201	1827	1827	1827	1827	0
160	20240627	184100	190456201	1827	1827	1827	1827	0
161	20240627	184000	190456201	1827	1827	1827	1827	0
162	20240627	183900	190456201	1827	1827	1827	1827	0
163	20240627	183800	190456201	1827	1827	1827	1827	0
164	20240627	183700	190456201	1827	1827	1827	1827	0
165	20240627	183600	190456201	1827	1827	1827	1827	0
166	20240627	183500	190456201	1827	1827	1827	1827	0
167	20240627	183400	190456201	1827	1827	1827	1827	0
168	20240627	183300	190456201	1827	1827	1827	1827	0
169	20240627	183200	190456201	1827	1827	1827	1827	0
170	20240627	183100	190456201	1827	1827	1827	1827	0
171	20240627	183000	190456201	1827	1827	1827	1827	0
172	20240627	182900	190456201	1827	1827	1827	1827	0
173	20240627	182800	190456201	1827	1827	1827	1827	0
174	20240627	182700	190456201	1827	1827	1827	1827	0
175	20240627	182600	190456201	1827	1827	1827	1827	0
176	20240627	182500	190456201	1827	1827	1827	1827	0
177	20240627	182400	190456201	1827	1827	1827	1827	0
178	20240627	182300	190456201	1827	1827	1827	1827	0
179	20240627	182200	190456201	1827	1827	1827	1827	0
180	20240627	182100	190456201	1827	1827	1827	1827	0
181	20240627	182000	190456201	1827	1827	1827	1827	0
182	20240627	181900	190456201	1827	1827	1827	1827	2194
183	20240627	181800	190456201	1827	1827	1827	1827	0
184	20240627	181700	190456201	1827	1827	1827	1827	0
185	20240627	181600	190456201	1827	1827	1827	1827	0
186	20240627	181500	190456201	1827	1827	1827	1827	0
187	20240627	181400	190456201	1827	1827	1827	1827	0
188	20240627	181300	190456201	1827	1827	1827	1827	0
189	20240627	181200	190456201	1827	1827	1827	1827	0
190	20240627	181100	190456201	1827	1827	1827	1827	0
191	20240627	181000	190456201	1827	1827	1827	1827	0
192	20240627	180900	190456201	1827	1827	1827	1827	0
193	20240627	180800	190456201	1827	1827	1827	1827	0
194	20240627	180700	190456201	1827	1827	1827	1827	0
195	20240627	180600	190456201	1827	1827	1827	1827	0
196	20240627	180500	190456201	1827	1827	1827	1827	0
197	20240627	180400	190456201	1827	1827	1827	1827	0
198	20240627	180300	190456201	1827	1827	1827	1827	0
199	20240627	180200	190456201	1827	1827	1827	1827	0
200	20240627	180100	190456201	1827	1827	1827	1827	0
201	20240627	180000	190456201	1827	1827	1827	1827	0
202	20240627	175900	190456201	1827	1827	1827	1827	0
203	20240627	175800	190456201	1827	1827	1827	1827	0
204	20240627	175700	190456201	1827	1827	1827	1827	0
205	20240627	175600	190456201	1827	1827	1827	1827	0
206	20240627	175500	190456201	1827	1827	1827	1827	0
207	20240627	175400	190456201	1827	1827	1827	1827	0
208	20240627	175300	190456201	1827	1827	1827	1827	0
209	20240627	175200	190456201	1827	1827	1827	1827	0
210	20240627	175100	190456201	1827	1827	1827	1827	0
211	20240627	175000	190456201	1827	1827	1827	1827	0
212	20240627	174900	190456201	1827	1827	1827	1827	2194
213	20240627	174800	190456201	1827	1827	1827	1827	0
214	20240627	174700	190456201	1827	1827	1827	1827	0
215	20240627	174600	190456201	1827	1827	1827	1827	0
216	20240627	174500	190456201	1827	1827	1827	1827	0
217	20240627	174400	190456201	1827	1827	1827	1827	0
218	20240627	174300	190456201	1827	1827	1827	1827	0
219	20240627	174200	190456201	1827	1827	1827	1827	0
220	20240627	174100	190456201	1827	1827	1827	1827	0
221	20240627	174000	190456201	1827	1827	1827	1827	0
222	20240627	173900	190456201	1827	1827	1827	1827	0
223	20240627	173800	190456201	1827	1827	1827	1827	0
224	20240627	173700	190456201	1827	1827	1827	1827	0
225	20240627	173600	190456201	1827	1827	1827	1827	0
226	20240627	173500	190456201	1827	1827	1827	1827	0
227	20240627	173400	190456201	1827	1827	1827	1827	0
228	20240627	173300	190456201	1827	1827	1827	1827	0
229	20240627	173200	190456201	1827	1827	1827	1827	0
230	20240627	173100	190456201	1827	1827	1827	1827	0
231	20240627	173000	190456201	1827	1827	1827	1827	0
232	20240627	172900	190456201	1827	1827	1827	1827	0
233	20240627	172800	190456201	1827	1827	1827	1827	0
234	20240627	172700	190456201	1827	1827	1827	1827	0
235	20240627	172600	190456201	1827	1827	1827	1827	0
236	20240627	172500	190456201	1827	1827	1827	1827	0
237	20240627	172400	190456201	1827	1827	1827	1827	0
238	20240627	172300	190456201	1827	1827	1827	1827	0
239	20240627	172200	190456201	1827	1827	1827	1827	0
240	20240627	172100	190456201	1827	1827	1827	1827	0
241	20240627	172000	190456201	1827	1827	1827	1827	0
242	20240627	171900	190456201	1827	1827	1827	1827	2194
243	20240627	171800	190456201	1827	1827	1827	1827	0
244	20240627	171700	190456201	1827	1827	1827	1827	0
245	20240627	171600	190456201	1827	1827	1827	1827	0
246	20240627	171500	190456201	1827	1827	1827	1827	0
247	20240627	171400	190456201	1827	1827	1827	1827	0
248	20240627	171300	190456201	1827	1827	1827	1827	0
249	20240627	171200	190456201	1827	1827	1827	1827	0
250	20240627	171100	190456201	1827	1827	1827	1827	0
251	20240627	171000	190456201	1827	1827	1827	1827	0
252	20240627	170900	190456201	1827	1827	1827	1827	0
253	20240627	170800	190456201	1827	1827	1827	1827	0
254	20240627	170700	190456201	1827	1827	1827	1827	0
255	20240627	170600	190456201	1827	1827	1827	1827	0
256	20240627	170500	190456201	1827	1827	1827	1827	0
257	20240627	170400	190456201	1827	1827	1827	1827	0
258	20240627	170300	190456201	1827	1827	1827	1827	0
259	20240627	170200	190456201	1827	1827	1827	1827	0
260	20240627	170100	190456201	1827	1827	1827	1827	0
261	20240627	170000	190456201	1827	1827	1827	1827	0
262	20240627	165900	190456201	1827	1827	1827	1827	0
263	20240627	165800	190456201	1827	1827	1827	1827	0
264	20240627	165700	190456201	1827	1827	1827	1827	0
265	20240627	165600	190456201	1827	1827	1827	1827	0
266	20240627	165500	190456201	1827	1827	1827	1827	0
267	20240627	165400	190456201	1827	1827	1827	1827	0
268	20240627	165300	190456201	1827	1827	1827	1827	0
269	20240627	165200	190456201	1827	1827	1827	1827	0
270	20240627	165100	190456201	1827	1827	1827	1827	0
271	20240627	165000	190456201	1827	1827	1827	1827	0
272	20240627	164900	190456201	1827	1827	1827	1827	2194
273	20240627	164800	190456201	1827	1827	1827	1827	0
274	20240627	164700	190456201	1827	1827	1827	1827	0
275	20240627	164600	190456201	1827	1827	1827	1827	0
276	20240627	164500	190456201	1827	1827	1827	1827	0
277	20240627	164400	190456201	1827	1827	1827	1827	0
278	20240627	164300	190456201	1827	1827	1827	1827	0
279	20240627	164200	190456201	1827	1827	1827	1827	0
280	20240627	164100	190456201	1827	1827	1827	1827	0
281	20240627	164000	190456201	1827	1827	1827	1827	0
282	20240627	163900	190456201	1827	1827	1827	1827	0
283	20240627	163800	190456201	1827	1827	1827	1827	0
284	20240627	163700	190456201	1827	1827	1827	1827	0
285	20240627	163600	190456201	1827	1827	1827	1827	0
286	20240627	163500	190456201	1827	1827	1827	1827	0
287	20240627	163400	190456201	1827	1827	1827	1827	0
288	20240627	163300	190456201	1827	1827	1827	1827	0
289	20240627	163200	190456201	1827	1827	1827	1827	0
290	20240627	163100	190456201	1827	1827	1827	1827	0
291	20240627	163000	190456201	1827	1827	1827	1827	0
292	20240627	162900	190456201	1827	1827	1827	1827	0
293	20240627	162800	190456201	1827	1827	1827	1827	0
294	20240627	162700	190456201	1827	1827	1827	1827	0
295	20240627	162600	190456201	1827	1827	1827	1827	0
296	20240627	162500	190456201	1827	1827	1827	1827	0
297	20240627	162400	190456201	1827	1827	1827	1827	0
298	20240627	162300	190456201	1827	1827	1827	1827	0
299	20240627	162200	190456201	1827	1827	1827	1827	0
300	20240627	162100	190456201	1827	1827	1827	1827	0
301	20240627	162000	190456201	1827	1827	1827	1827	0
302	20240627	161900	190456201	1827	1827	1827	1827	2194
303	20240627	161800	190456201	1827	1827	1827	1827	0
304	20240627	161700	190456201	1827	1827	1827	1827	0
305	20240627	161600	190456201	1827	1827	1827	1827	0
306	20240627	161500	190456201	1827	1827	1827	1827	0
307	20240627	161400	190456201	1827	1827	1827	1827	0
308	20240627	161300	190456201	1827	1827	1827	1827	0
309	20240627	161200	190456201	1827	1827	1827	1827	0
310	20240627	161100	190456201	1827	1827	1827	1827	0
311	20240627	161000	190456201	1827	1827	1827	1827	0
312	20240627	160900	190456201	1827	1827	1827	1827	0
313	20240627	160800	190456201	1827	1827	1827	1827	0
314	20240627	160700	190456201	1827	1827	1827	1827	0
315	20240627	160600	190456201	1827	1827	1827	1827	0
316	20240627	160500	190456201	1827	1827	1827	1827	0
317	20240627	160400	190456201	1827	1827	1827	1827	0
318	20240627	160300	190456201	1827	1827	1827	1827	0
319	20240627	160200	190456201	1827	1827	1827	1827	0
320	20240627	160100	190456201	1827	1827	1827	1827	0
321	20240627	160000	190456201	1827	1827	1827	1827	0
322	20240627	155900	190456201	1827	1827	1827	1827	0
323	20240627	155800	190456201	1827	1827	1827	1827	0
324	20240627	155700	190456201	1827	1827	1827	1827	0
325	20240627	155600	190456201	1827	1827	1827	1827	0
326	20240627	155500	190456201	1827	1827	1827	1827	0
327	20240627	155400	190456201	1827	1827	1827	1827	0
328	20240627	155300	190456201	1827	1827	1827	1827	0
329	20240627	155200	190456201	1827	1827	1827	1827	0
330	20240627	155100	190456201	1827	1827	1827	1827	0
331	20240627	155000	190456201	1827	1827	1827	1827	0
332	20240627	154900	190456201	1827	1827	1827	1827	2194
333	20240627	154800	190456201	1827	1827	1827	1827	0
334	20240627	154700	190456201	1827	1827	1827	1827	0
335	20240627	154600	190456201	1827	1827	1827	1827	0
336	20240627	154500	190456201	1827	1827	1827	1827	0
337	20240627	154400	190456201	1827	1827	1827	1827	0
338	20240627	154300	190456201	1827	1827	1827	1827	0
339	20240627	154200	190456201	1827	1827	1827	1827	0
340	20240627	154100	190456201	1827	1827	1827	1827	0
341	20240627	154000	190456201	1827	1827	1827	1827	0
342	20240627	153900	190456201	1827	1827	1827	1827	0
343	20240627	153800	190456201	1827	1827	1827	1827	0
344	20240627	153700	190456201	1827	1827	1827	1827	0
345	20240627	153600	190456201	1827	1827	1827	1827	0
346	20240627	153500	190456201	1827	1827	1827	1827	0
347	20240627	153400	190456201	1827	1827	1827	1827	0
348	20240627	153300	190456201	1827	1827	1827	1827	0
349	20240627	153200	190456201	1827	1827	1827	1827	0
350	20240627	153100	190456201	1827	1827	1827	1827	0
351	20240627	153000	190456201	1827	1827	1827	1827	2194
352	20240627	152900	186447763	1833	1833	1833	1833	0
353	20240627	152800	186447763	1833	1833	1833	1833	0
354	20240627	152700	186447763	1833	1833	1833	1833	0
355	20240627	152600	186447763	1833	1833	1833	1833	0
356	20240627	152500	186447763	1833	1833	1833	1833	0
357	20240627	152400	186447763	1833	1833	1833	1833	0
358	20240627	152300	186447763	1833	1833	1833	1833	0
359	20240627	152200	186447763	1833	1833	1833	1833	0
360	20240627	152100	186447763	1833	1833	1833	1833	0
361	20240627	152000	186447763	1833	1833	1833	1833	0
362	20240627	151900	186447763	1833	1835	1840	1828	4487
363	20240627	151800	178240495	1831	1831	1831	1831	0
364	20240627	151700	178240495	1831	1831	1831	1831	57
365	20240627	151600	178136128	1832	1840	1840	1832	11
366	20240627	151500	178115968	1832	1830	1832	1830	23
367	20240627	151400	178073876	1831	1832	1840	1831	168
368	20240627	151300	177766249	1840	1840	1840	1840	0
369	20240627	151200	177766249	1840	1834	1840	1833	31
370	20240627	151100	177709409	1836	1836	1836	1836	10
371	20240627	151000	177691049	1842	1842	1842	1842	0
372	20240627	150900	177691049	1842	1842	1842	1842	0
373	20240627	150800	177691049	1842	1842	1842	1842	0
374	20240627	150700	177691049	1842	1840	1842	1840	6
375	20240627	150600	177680007	1842	1842	1842	1842	0
376	20240627	150500	177680007	1842	1840	1842	1829	1110
377	20240627	150400	175645961	1840	1838	1843	1838	334
378	20240627	150300	175031766	1839	1839	1839	1839	0
379	20240627	150200	175031766	1839	1839	1839	1839	8
380	20240627	150100	175017054	1837	1837	1837	1837	0
381	20240627	150000	175017054	1837	1837	1837	1837	0
382	20240627	145900	175017054	1837	1837	1837	1837	1
383	20240627	145800	175015217	1838	1838	1838	1838	500
384	20240627	145700	174096217	1839	1839	1839	1839	3820
385	20240627	145600	167071237	1837	1837	1837	1837	0
386	20240627	145500	167071237	1837	1837	1837	1837	0
387	20240627	145400	167071237	1837	1837	1837	1837	0
388	20240627	145300	167071237	1837	1837	1837	1837	0
389	20240627	145200	167071237	1837	1837	1837	1837	0
390	20240627	145100	167071237	1837	1837	1837	1837	0
391	20240627	145000	167071237	1837	1837	1837	1837	0
392	20240627	144900	167071237	1837	1836	1837	1836	1017
393	20240627	144800	165203566	1836	1836	1836	1836	0
394	20240627	144700	165203566	1836	1836	1836	1836	0
395	20240627	144600	165203566	1836	1836	1836	1836	0
396	20240627	144500	165203566	1836	1836	1836	1836	500
397	20240627	144400	164285566	1830	1830	1830	1830	0
398	20240627	144300	164285566	1830	1829	1830	1829	3856
399	20240627	144200	157231086	1829	1830	1830	1829	4955
400	20240627	144100	148163736	1830	1835	1835	1830	2340
401	20240627	144000	143880974	1837	1837	1837	1837	5
402	20240627	143900	143871789	1840	1840	1840	1840	0
403	20240627	143800	143871789	1840	1840	1840	1840	0
404	20240627	143700	143871789	1840	1840	1840	1840	54
405	20240627	143600	143772429	1842	1842	1842	1842	0
406	20240627	143500	143772429	1842	1831	1842	1831	21
407	20240627	143400	143733967	1830	1830	1830	1830	0
408	20240627	143300	143733967	1830	1830	1830	1830	99
409	20240627	143200	143552797	1830	1832	1832	1830	10442
410	20240627	143100	124435591	1834	1834	1846	1833	431
411	20240627	143000	123645319	1835	1837	1837	1835	30
412	20240627	142900	123590249	1840	1840	1840	1840	1
413	20240627	142800	123588409	1847	1847	1847	1847	0
414	20240627	142700	123588409	1847	1847	1847	1847	0
415	20240627	142600	123588409	1847	1847	1847	1847	0
416	20240627	142500	123588409	1847	1847	1847	1847	0
417	20240627	142400	123588409	1847	1847	1847	1847	0
418	20240627	142300	123588409	1847	1847	1847	1847	1
419	20240627	142200	123586562	1840	1840	1840	1840	0
420	20240627	142100	123586562	1840	1840	1840	1840	348
421	20240627	142000	122946242	1840	1840	1840	1840	0
422	20240627	141900	122946242	1840	1840	1840	1840	0
423	20240627	141800	122946242	1840	1840	1840	1840	0
424	20240627	141700	122946242	1840	1840	1840	1840	0
425	20240627	141600	122946242	1840	1840	1840	1840	0
426	20240627	141500	122946242	1840	1840	1840	1840	0
427	20240627	141400	122946242	1840	1840	1840	1840	0
428	20240627	141300	122946242	1840	1840	1840	1840	0
429	20240627	141200	122946242	1840	1840	1840	1840	0
430	20240627	141100	122946242	1840	1840	1840	1840	0
431	20240627	141000	122946242	1840	1840	1840	1840	0
432	20240627	140900	122946242	1840	1840	1840	1840	0
433	20240627	140800	122946242	1840	1840	1840	1840	0
434	20240627	140700	122946242	1840	1840	1840	1840	9
435	20240627	140600	122929682	1840	1840	1840	1840	0
436	20240627	140500	122929682	1840	1840	1840	1840	0
437	20240627	140400	122929682	1840	1840	1840	1840	0
438	20240627	140300	122929682	1840	1840	1840	1840	0
439	20240627	140200	122929682	1840	1840	1840	1840	0
440	20240627	140100	122929682	1840	1839	1840	1839	112
441	20240627	140000	122723604	1840	1840	1840	1840	0
442	20240627	135900	122723604	1840	1840	1840	1840	0
443	20240627	135800	122723604	1840	1833	1840	1831	6356
444	20240627	135700	111077434	1834	1835	1835	1834	2878
445	20240627	135600	105799003	1835	1838	1838	1835	2100
446	20240627	135500	101944781	1837	1840	1840	1837	2269
447	20240627	135400	97775718	1839	1839	1839	1839	0
448	20240627	135300	97775718	1839	1839	1839	1839	0
449	20240627	135200	97775718	1839	1841	1841	1839	1514
450	20240627	135100	94991067	1841	1842	1842	1841	2536
451	20240627	135000	90321353	1843	1843	1843	1843	450
452	20240627	134900	89492003	1844	1844	1844	1844	32
453	20240627	134800	89432995	1849	1849	1849	1849	0
454	20240627	134700	89432995	1849	1849	1849	1849	0
455	20240627	134600	89432995	1849	1849	1849	1849	300
456	20240627	134500	88878295	1844	1844	1844	1844	550
457	20240627	134400	87864095	1845	1845	1845	1845	0
458	20240627	134300	87864095	1845	1845	1845	1845	0
459	20240627	134200	87864095	1845	1845	1845	1845	0
460	20240627	134100	87864095	1845	1845	1845	1845	0
461	20240627	134000	87864095	1845	1845	1845	1845	200
462	20240627	133900	87495095	1845	1845	1845	1845	0
463	20240627	133800	87495095	1845	1845	1845	1845	0
464	20240627	133700	87495095	1845	1845	1845	1845	0
465	20240627	133600	87495095	1845	1845	1845	1845	1
466	20240627	133500	87493250	1846	1846	1846	1846	100
467	20240627	133400	87308650	1850	1850	1850	1850	0
468	20240627	133300	87308650	1850	1850	1850	1850	0
469	20240627	133200	87308650	1850	1850	1850	1850	0
470	20240627	133100	87308650	1850	1850	1850	1850	200
471	20240627	133000	86938650	1850	1850	1850	1850	0
472	20240627	132900	86938650	1850	1850	1850	1850	0
473	20240627	132800	86938650	1850	1850	1850	1850	4
474	20240627	132700	86931250	1842	1842	1842	1842	0
475	20240627	132600	86931250	1842	1842	1842	1842	0
476	20240627	132500	86931250	1842	1842	1842	1842	0
477	20240627	132400	86931250	1842	1842	1842	1842	0
478	20240627	132300	86931250	1842	1842	1842	1842	0
479	20240627	132200	86931250	1842	1842	1842	1842	0
480	20240627	132100	86931250	1842	1842	1842	1842	0
481	20240627	132000	86931250	1842	1842	1842	1842	0
482	20240627	131900	86931250	1842	1842	1842	1842	0
483	20240627	131800	86931250	1842	1842	1842	1842	0
484	20240627	131700	86931250	1842	1842	1842	1842	0
485	20240627	131600	86931250	1842	1842	1842	1842	0
486	20240627	131500	86931250	1842	1843	1843	1842	550
487	20240627	131400	85917620	1844	1844	1844	1844	0
488	20240627	131300	85917620	1844	1849	1849	1844	1132
489	20240627	131200	83829077	1850	1850	1850	1850	0
490	20240627	131100	83829077	1850	1850	1850	1850	0
491	20240627	131000	83829077	1850	1850	1850	1850	100
492	20240627	130900	83644077	1851	1851	1851	1851	0
493	20240627	130800	83644077	1851	1851	1851	1851	0
494	20240627	130700	83644077	1851	1851	1851	1851	31
495	20240627	130600	83586696	1854	1854	1854	1854	0
496	20240627	130500	83586696	1854	1854	1854	1854	0
497	20240627	130400	83586696	1854	1854	1854	1854	206
498	20240627	130300	83204772	1854	1854	1854	1854	0
499	20240627	130200	83204772	1854	1854	1854	1854	0
500	20240627	130100	83204772	1854	1854	1854	1854	0
501	20240627	130000	83204772	1854	1854	1854	1854	0
502	20240627	125900	83204772	1854	1854	1854	1854	0
503	20240627	125800	83204772	1854	1854	1854	1854	0
504	20240627	125700	83204772	1854	1854	1854	1854	0
505	20240627	125600	83204772	1854	1854	1854	1854	0
506	20240627	125500	83204772	1854	1854	1854	1854	1
507	20240627	125400	83202918	1855	1855	1855	1855	0
508	20240627	125300	83202918	1855	1855	1855	1855	1
509	20240627	125200	83201063	1851	1851	1851	1851	0
510	20240627	125100	83201063	1851	1851	1851	1851	77
511	20240627	125000	83058536	1852	1853	1853	1852	81
512	20240627	124900	82908494	1853	1853	1853	1853	0
513	20240627	124800	82908494	1853	1853	1853	1853	0
514	20240627	124700	82908494	1853	1853	1853	1853	0
515	20240627	124600	82908494	1853	1853	1853	1853	0
516	20240627	124500	82908494	1853	1853	1853	1853	0
517	20240627	124400	82908494	1853	1853	1853	1853	0
518	20240627	124300	82908494	1853	1853	1853	1853	0
519	20240627	124200	82908494	1853	1853	1853	1853	0
520	20240627	124100	82908494	1853	1853	1853	1853	0
521	20240627	124000	82908494	1853	1853	1853	1853	0
522	20240627	123900	82908494	1853	1853	1853	1853	0
523	20240627	123800	82908494	1853	1853	1853	1853	0
524	20240627	123700	82908494	1853	1853	1853	1853	1
525	20240627	123600	82906641	1854	1854	1854	1854	0
526	20240627	123500	82906641	1854	1855	1855	1854	2
527	20240627	123400	82902932	1852	1853	1855	1852	216
528	20240627	123300	82502367	1853	1853	1853	1853	21
529	20240627	123200	82463454	1854	1854	1854	1854	15
530	20240627	123100	82435644	1854	1853	1854	1853	710
531	20240627	123000	81119670	1848	1848	1848	1848	0
532	20240627	122900	81119670	1848	1848	1848	1848	0
533	20240627	122800	81119670	1848	1850	1850	1848	69
534	20240627	122700	80992155	1851	1851	1851	1851	0
535	20240627	122600	80992155	1851	1851	1851	1851	1
536	20240627	122500	80990304	1852	1852	1852	1852	0
537	20240627	122400	80990304	1852	1852	1852	1852	21
538	20240627	122300	80951412	1850	1850	1850	1850	0
539	20240627	122200	80951412	1850	1850	1850	1850	0
540	20240627	122100	80951412	1850	1850	1850	1850	0
541	20240627	122000	80951412	1850	1850	1850	1850	0
542	20240627	121900	80951412	1850	1850	1850	1850	0
543	20240627	121800	80951412	1850	1850	1850	1850	0
544	20240627	121700	80951412	1850	1850	1850	1850	0
545	20240627	121600	80951412	1850	1850	1850	1850	0
546	20240627	121500	80951412	1850	1850	1850	1850	17
547	20240627	121400	80919962	1850	1850	1850	1850	0
548	20240627	121300	80919962	1850	1850	1850	1850	0
549	20240627	121200	80919962	1850	1850	1850	1850	0
550	20240627	121100	80919962	1850	1850	1850	1850	0
551	20240627	121000	80919962	1850	1850	1850	1850	0
552	20240627	120900	80919962	1850	1850	1850	1850	1
553	20240627	120800	80918112	1844	1844	1844	1844	0
554	20240627	120700	80918112	1844	1844	1844	1844	0
555	20240627	120600	80918112	1844	1844	1844	1844	0
556	20240627	120500	80918112	1844	1844	1844	1844	0
557	20240627	120400	80918112	1844	1844	1844	1844	0
558	20240627	120300	80918112	1844	1844	1844	1844	0
559	20240627	120200	80918112	1844	1844	1844	1844	0
560	20240627	120100	80918112	1844	1844	1844	1844	0
561	20240627	120000	80918112	1844	1844	1844	1844	0
562	20240627	115900	80918112	1844	1844	1844	1844	60
563	20240627	115800	80807472	1844	1844	1844	1844	0
564	20240627	115700	80807472	1844	1844	1844	1844	0
565	20240627	115600	80807472	1844	1844	1844	1844	0
566	20240627	115500	80807472	1844	1844	1844	1844	25
567	20240627	115400	80761372	1844	1844	1844	1844	0
568	20240627	115300	80761372	1844	1844	1844	1844	239
569	20240627	115200	80320656	1844	1844	1844	1844	156
570	20240627	115100	80032992	1844	1844	1844	1844	0
571	20240627	115000	80032992	1844	1844	1844	1844	0
572	20240627	114900	80032992	1844	1844	1844	1844	0
573	20240627	114800	80032992	1844	1849	1849	1844	1104
574	20240627	114700	77995166	1850	1850	1850	1850	0
575	20240627	114600	77995166	1850	1850	1850	1850	0
576	20240627	114500	77995166	1850	1851	1851	1850	123
577	20240627	114400	77767607	1851	1851	1851	1851	0
578	20240627	114300	77767607	1851	1851	1851	1851	0
579	20240627	114200	77767607	1851	1851	1851	1851	22
580	20240627	114100	77726885	1851	1851	1851	1851	0
581	20240627	114000	77726885	1851	1851	1851	1851	0
582	20240627	113900	77726885	1851	1851	1851	1851	3
583	20240627	113800	77721332	1852	1852	1852	1852	0
584	20240627	113700	77721332	1852	1852	1852	1852	0
585	20240627	113600	77721332	1852	1852	1852	1852	0
586	20240627	113500	77721332	1852	1852	1852	1852	2
587	20240627	113400	77717628	1853	1853	1853	1853	0
588	20240627	113300	77717628	1853	1853	1853	1853	30
589	20240627	113200	77662038	1853	1853	1853	1853	0
590	20240627	113100	77662038	1853	1853	1853	1853	0
591	20240627	113000	77662038	1853	1853	1853	1853	5
592	20240627	112900	77652773	1854	1854	1854	1854	0
593	20240627	112800	77652773	1854	1854	1854	1854	10
594	20240627	112700	77634233	1853	1853	1853	1853	0
595	20240627	112600	77634233	1853	1853	1853	1853	69
596	20240627	112500	77506376	1853	1853	1853	1853	0
597	20240627	112400	77506376	1853	1853	1853	1853	0
598	20240627	112300	77506376	1853	1853	1853	1853	1
599	20240627	112200	77504523	1853	1853	1853	1853	0
600	20240627	112100	77504523	1853	1853	1853	1853	0
601	20240627	112000	77504523	1853	1853	1853	1853	1
602	20240627	111900	77502670	1854	1854	1854	1854	0
603	20240627	111800	77502670	1854	1854	1854	1854	0
604	20240627	111700	77502670	1854	1854	1854	1854	11
605	20240627	111600	77482276	1856	1856	1856	1856	0
606	20240627	111500	77482276	1856	1856	1856	1856	0
607	20240627	111400	77482276	1856	1856	1856	1856	0
608	20240627	111300	77482276	1856	1856	1856	1856	0
609	20240627	111200	77482276	1856	1856	1856	1856	100
610	20240627	111100	77296676	1856	1856	1856	1856	0
611	20240627	111000	77296676	1856	1856	1856	1856	0
612	20240627	110900	77296676	1856	1856	1856	1856	0
613	20240627	110800	77296676	1856	1856	1856	1856	3
614	20240627	110700	77291108	1856	1856	1856	1856	0
615	20240627	110600	77291108	1856	1856	1856	1856	0
616	20240627	110500	77291108	1856	1856	1856	1856	200
617	20240627	110400	76919908	1856	1856	1856	1856	20
618	20240627	110300	76882788	1856	1856	1856	1856	30
619	20240627	110200	76827108	1856	1856	1856	1856	0
620	20240627	110100	76827108	1856	1856	1856	1856	0
621	20240627	110000	76827108	1856	1855	1856	1855	101
622	20240627	105900	76639653	1856	1856	1856	1856	0
623	20240627	105800	76639653	1856	1856	1856	1856	0
624	20240627	105700	76639653	1856	1856	1856	1856	0
625	20240627	105600	76639653	1856	1850	1856	1850	657
626	20240627	105500	75424101	1850	1850	1850	1850	0
627	20240627	105400	75424101	1850	1850	1850	1850	0
628	20240627	105300	75424101	1850	1850	1850	1850	0
629	20240627	105200	75424101	1850	1850	1850	1850	0
630	20240627	105100	75424101	1850	1850	1850	1850	0
631	20240627	105000	75424101	1850	1850	1850	1850	230
632	20240627	104900	74998601	1851	1851	1851	1851	0
633	20240627	104800	74998601	1851	1851	1851	1851	10
634	20240627	104700	74980091	1850	1853	1853	1850	654
635	20240627	104600	73770082	1855	1855	1855	1855	1
636	20240627	104500	73768227	1855	1855	1855	1855	0
637	20240627	104400	73768227	1855	1853	1855	1853	11
638	20240627	104300	73747824	1855	1843	1855	1842	548
639	20240627	104200	72738045	1856	1856	1856	1856	0
640	20240627	104100	72738045	1856	1854	1856	1842	2606
641	20240627	104000	67924541	1855	1855	1855	1855	0
642	20240627	103900	67924541	1855	1855	1855	1855	0
643	20240627	103800	67924541	1855	1855	1855	1855	13
644	20240627	103700	67900426	1856	1856	1856	1856	5
645	20240627	103600	67891146	1859	1859	1859	1859	5
646	20240627	103500	67881851	1859	1859	1859	1859	0
647	20240627	103400	67881851	1859	1859	1859	1859	0
648	20240627	103300	67881851	1859	1859	1859	1859	0
649	20240627	103200	67881851	1859	1859	1859	1859	1
650	20240627	103100	67879992	1857	1857	1857	1857	1009
651	20240627	103000	66006279	1859	1859	1859	1859	3
652	20240627	102900	66000702	1855	1855	1855	1855	0
653	20240627	102800	66000702	1855	1855	1855	1855	0
654	20240627	102700	66000702	1855	1855	1855	1855	0
655	20240627	102600	66000702	1855	1855	1855	1855	0
656	20240627	102500	66000702	1855	1855	1855	1855	0
657	20240627	102400	66000702	1855	1855	1855	1855	0
658	20240627	102300	66000702	1855	1855	1855	1855	0
659	20240627	102200	66000702	1855	1855	1855	1855	0
660	20240627	102100	66000702	1855	1855	1855	1855	0
661	20240627	102000	66000702	1855	1855	1855	1855	0
662	20240627	101900	66000702	1855	1855	1855	1855	0
663	20240627	101800	66000702	1855	1855	1855	1855	5
664	20240627	101700	65991427	1855	1855	1855	1854	311
665	20240627	101600	65414523	1855	1855	1855	1855	0
666	20240627	101500	65414523	1855	1855	1855	1855	0
667	20240627	101400	65414523	1855	1855	1855	1855	0
668	20240627	101300	65414523	1855	1855	1855	1855	0
669	20240627	101200	65414523	1855	1858	1858	1855	512
670	20240627	101100	64464749	1859	1859	1859	1859	0
671	20240627	101000	64464749	1859	1859	1859	1859	2
672	20240627	100900	64461031	1859	1859	1859	1859	8
673	20240627	100800	64446159	1859	1859	1859	1859	1
674	20240627	100700	64444300	1859	1859	1859	1859	0
675	20240627	100600	64444300	1859	1859	1859	1859	1
676	20240627	100500	64442441	1859	1859	1859	1859	1
677	20240627	100400	64440582	1860	1860	1860	1860	7
678	20240627	100300	64427562	1860	1860	1860	1860	1
679	20240627	100200	64425702	1858	1858	1858	1858	1
680	20240627	100100	64423844	1859	1860	1860	1859	2
681	20240627	100000	64420125	1863	1863	1863	1863	0
682	20240627	095900	64420125	1863	1863	1863	1863	0
683	20240627	095800	64420125	1863	1863	1863	1863	829
684	20240627	095700	62875698	1862	1863	1866	1862	368
685	20240627	095600	62190468	1862	1861	1862	1861	1186
686	20240627	095500	59982816	1861	1865	1867	1861	3633
687	20240627	095400	53204322	1866	1859	1866	1859	6001
688	20240627	095300	42025568	1859	1859	1859	1859	0
689	20240627	095200	42025568	1859	1859	1859	1859	107
690	20240627	095100	41826655	1859	1859	1859	1859	0
691	20240627	095000	41826655	1859	1859	1859	1859	0
692	20240627	094900	41826655	1859	1859	1859	1859	89
693	20240627	094800	41661204	1859	1859	1859	1859	0
694	20240627	094700	41661204	1859	1859	1859	1859	0
695	20240627	094600	41661204	1859	1859	1859	1859	200
696	20240627	094500	41289404	1859	1859	1859	1859	7
697	20240627	094400	41276391	1859	1859	1859	1859	4
698	20240627	094300	41268955	1859	1848	1859	1848	149
699	20240627	094200	40993384	1848	1849	1849	1848	520
700	20240627	094100	40032122	1850	1850	1850	1850	562
701	20240627	094000	38992422	1850	1853	1853	1850	2094
702	20240627	093900	35115691	1852	1852	1852	1852	0
703	20240627	093800	35115691	1852	1852	1852	1852	0
704	20240627	093700	35115691	1852	1852	1852	1852	0
705	20240627	093600	35115691	1852	1852	1852	1852	0
706	20240627	093500	35115691	1852	1852	1852	1852	0
707	20240627	093400	35115691	1852	1852	1852	1852	0
708	20240627	093300	35115691	1852	1854	1854	1852	3045
709	20240627	093200	29475185	1859	1859	1859	1859	0
710	20240627	093100	29475185	1859	1859	1859	1859	0
711	20240627	093000	29475185	1859	1859	1859	1859	0
712	20240627	092900	29475185	1859	1856	1859	1856	120
713	20240627	092800	29252422	1856	1857	1857	1856	110
714	20240627	092700	29048243	1857	1855	1857	1855	40
715	20240627	092600	28974041	1855	1855	1855	1855	10
716	20240627	092500	28955491	1855	1855	1855	1855	270
717	20240627	092400	28454641	1859	1859	1859	1859	2
718	20240627	092300	28450923	1860	1860	1860	1860	9
719	20240627	092200	28434183	1860	1860	1860	1853	2923
720	20240627	092100	23006078	1860	1860	1860	1860	120
721	20240627	092000	22782878	1860	1860	1860	1860	10
722	20240627	091900	22764278	1860	1860	1860	1860	1065
723	20240627	091800	20783378	1859	1859	1859	1859	0
724	20240627	091700	20783378	1859	1859	1859	1859	0
725	20240627	091600	20783378	1859	1857	1859	1856	230
726	20240627	091500	20356397	1860	1859	1860	1859	250
727	20240627	091400	19891635	1859	1859	1859	1859	0
728	20240627	091300	19891635	1859	1859	1859	1859	7
729	20240627	091200	19878622	1853	1853	1853	1853	0
730	20240627	091100	19878622	1853	1857	1857	1853	8104
731	20240627	091000	4850039	1859	1859	1859	1859	2
732	20240627	090900	4846321	1858	1858	1858	1858	100
733	20240627	090800	4660521	1859	1859	1859	1859	416
734	20240627	090700	3887177	1858	1858	1858	1858	0
735	20240627	090600	3887177	1858	1858	1858	1858	835
736	20240627	090500	2335747	1860	1860	1860	1860	686
737	20240627	090400	1059787	1860	1860	1860	1860	421
738	20240627	090300	276727	1867	1867	1867	1867	0
739	20240627	090200	276727	1867	1867	1867	1867	0
740	20240627	090100	276727	1867	1860	1867	1860	34
741	20240627	090000	213455	1860	1855	1860	1855	114