KissMeData/032280/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191400	157703945	1823	1823	1823	1823	2258
3	20240627	191300	157703945	1823	1823	1823	1823	0
4	20240627	191200	157703945	1823	1823	1823	1823	0
5	20240627	191100	157703945	1823	1823	1823	1823	0
6	20240627	191000	157703945	1823	1823	1823	1823	0
7	20240627	190900	157703945	1823	1823	1823	1823	0
8	20240627	190800	157703945	1823	1823	1823	1823	0
9	20240627	190700	157703945	1823	1823	1823	1823	0
10	20240627	190600	157703945	1823	1823	1823	1823	0
11	20240627	190500	157703945	1823	1823	1823	1823	0
12	20240627	190400	157703945	1823	1823	1823	1823	0
13	20240627	190300	157703945	1823	1823	1823	1823	0
14	20240627	190200	157703945	1823	1823	1823	1823	0
15	20240627	190100	157703945	1823	1823	1823	1823	0
16	20240627	190000	157703945	1823	1823	1823	1823	0
17	20240627	185900	157703945	1823	1823	1823	1823	0
18	20240627	185800	157703945	1823	1823	1823	1823	0
19	20240627	185700	157703945	1823	1823	1823	1823	0
20	20240627	185600	157703945	1823	1823	1823	1823	0
21	20240627	185500	157703945	1823	1823	1823	1823	0
22	20240627	185400	157703945	1823	1823	1823	1823	0
23	20240627	185300	157703945	1823	1823	1823	1823	0
24	20240627	185200	157703945	1823	1823	1823	1823	0
25	20240627	185100	157703945	1823	1823	1823	1823	0
26	20240627	185000	157703945	1823	1823	1823	1823	0
27	20240627	184900	157703945	1823	1823	1823	1823	0
28	20240627	184800	157703945	1823	1823	1823	1823	0
29	20240627	184700	157703945	1823	1823	1823	1823	0
30	20240627	184600	157703945	1823	1823	1823	1823	0
31	20240627	184500	157703945	1823	1823	1823	1823	0
32	20240627	184400	157703945	1823	1823	1823	1823	2258
33	20240627	184300	157703945	1823	1823	1823	1823	0
34	20240627	184200	157703945	1823	1823	1823	1823	0
35	20240627	184100	157703945	1823	1823	1823	1823	0
36	20240627	184000	157703945	1823	1823	1823	1823	0
37	20240627	183900	157703945	1823	1823	1823	1823	0
38	20240627	183800	157703945	1823	1823	1823	1823	0
39	20240627	183700	157703945	1823	1823	1823	1823	0
40	20240627	183600	157703945	1823	1823	1823	1823	0
41	20240627	183500	157703945	1823	1823	1823	1823	0
42	20240627	183400	157703945	1823	1823	1823	1823	0
43	20240627	183300	157703945	1823	1823	1823	1823	0
44	20240627	183200	157703945	1823	1823	1823	1823	0
45	20240627	183100	157703945	1823	1823	1823	1823	0
46	20240627	183000	157703945	1823	1823	1823	1823	0
47	20240627	182900	157703945	1823	1823	1823	1823	0
48	20240627	182800	157703945	1823	1823	1823	1823	0
49	20240627	182700	157703945	1823	1823	1823	1823	0
50	20240627	182600	157703945	1823	1823	1823	1823	0
51	20240627	182500	157703945	1823	1823	1823	1823	0
52	20240627	182400	157703945	1823	1823	1823	1823	0
53	20240627	182300	157703945	1823	1823	1823	1823	0
54	20240627	182200	157703945	1823	1823	1823	1823	0
55	20240627	182100	157703945	1823	1823	1823	1823	0
56	20240627	182000	157703945	1823	1823	1823	1823	0
57	20240627	181900	157703945	1823	1823	1823	1823	0
58	20240627	181800	157703945	1823	1823	1823	1823	0
59	20240627	181700	157703945	1823	1823	1823	1823	0
60	20240627	181600	157703945	1823	1823	1823	1823	0
61	20240627	181500	157703945	1823	1823	1823	1823	0
62	20240627	181400	157703945	1823	1823	1823	1823	2258
63	20240627	181300	157703945	1823	1823	1823	1823	0
64	20240627	181200	157703945	1823	1823	1823	1823	0
65	20240627	181100	157703945	1823	1823	1823	1823	0
66	20240627	181000	157703945	1823	1823	1823	1823	0
67	20240627	180900	157703945	1823	1823	1823	1823	0
68	20240627	180800	157703945	1823	1823	1823	1823	0
69	20240627	180700	157703945	1823	1823	1823	1823	0
70	20240627	180600	157703945	1823	1823	1823	1823	0
71	20240627	180500	157703945	1823	1823	1823	1823	0
72	20240627	180400	157703945	1823	1823	1823	1823	0
73	20240627	180300	157703945	1823	1823	1823	1823	0
74	20240627	180200	157703945	1823	1823	1823	1823	0
75	20240627	180100	157703945	1823	1823	1823	1823	0
76	20240627	180000	157703945	1823	1823	1823	1823	0
77	20240627	175900	157703945	1823	1823	1823	1823	0
78	20240627	175800	157703945	1823	1823	1823	1823	0
79	20240627	175700	157703945	1823	1823	1823	1823	0
80	20240627	175600	157703945	1823	1823	1823	1823	0
81	20240627	175500	157703945	1823	1823	1823	1823	0
82	20240627	175400	157703945	1823	1823	1823	1823	0
83	20240627	175300	157703945	1823	1823	1823	1823	0
84	20240627	175200	157703945	1823	1823	1823	1823	0
85	20240627	175100	157703945	1823	1823	1823	1823	0
86	20240627	175000	157703945	1823	1823	1823	1823	0
87	20240627	174900	157703945	1823	1823	1823	1823	0
88	20240627	174800	157703945	1823	1823	1823	1823	0
89	20240627	174700	157703945	1823	1823	1823	1823	0
90	20240627	174600	157703945	1823	1823	1823	1823	0
91	20240627	174500	157703945	1823	1823	1823	1823	0
92	20240627	174400	157703945	1823	1823	1823	1823	2258
93	20240627	174300	157703945	1823	1823	1823	1823	0
94	20240627	174200	157703945	1823	1823	1823	1823	0
95	20240627	174100	157703945	1823	1823	1823	1823	0
96	20240627	174000	157703945	1823	1823	1823	1823	0
97	20240627	173900	157703945	1823	1823	1823	1823	0
98	20240627	173800	157703945	1823	1823	1823	1823	0
99	20240627	173700	157703945	1823	1823	1823	1823	0
100	20240627	173600	157703945	1823	1823	1823	1823	0
101	20240627	173500	157703945	1823	1823	1823	1823	0
102	20240627	173400	157703945	1823	1823	1823	1823	0
103	20240627	173300	157703945	1823	1823	1823	1823	0
104	20240627	173200	157703945	1823	1823	1823	1823	0
105	20240627	173100	157703945	1823	1823	1823	1823	0
106	20240627	173000	157703945	1823	1823	1823	1823	0
107	20240627	172900	157703945	1823	1823	1823	1823	0
108	20240627	172800	157703945	1823	1823	1823	1823	0
109	20240627	172700	157703945	1823	1823	1823	1823	0
110	20240627	172600	157703945	1823	1823	1823	1823	0
111	20240627	172500	157703945	1823	1823	1823	1823	0
112	20240627	172400	157703945	1823	1823	1823	1823	0
113	20240627	172300	157703945	1823	1823	1823	1823	0
114	20240627	172200	157703945	1823	1823	1823	1823	0
115	20240627	172100	157703945	1823	1823	1823	1823	0
116	20240627	172000	157703945	1823	1823	1823	1823	0
117	20240627	171900	157703945	1823	1823	1823	1823	0
118	20240627	171800	157703945	1823	1823	1823	1823	0
119	20240627	171700	157703945	1823	1823	1823	1823	0
120	20240627	171600	157703945	1823	1823	1823	1823	0
121	20240627	171500	157703945	1823	1823	1823	1823	0
122	20240627	171400	157703945	1823	1823	1823	1823	2258
123	20240627	171300	157703945	1823	1823	1823	1823	0
124	20240627	171200	157703945	1823	1823	1823	1823	0
125	20240627	171100	157703945	1823	1823	1823	1823	0
126	20240627	171000	157703945	1823	1823	1823	1823	0
127	20240627	170900	157703945	1823	1823	1823	1823	0
128	20240627	170800	157703945	1823	1823	1823	1823	0
129	20240627	170700	157703945	1823	1823	1823	1823	0
130	20240627	170600	157703945	1823	1823	1823	1823	0
131	20240627	170500	157703945	1823	1823	1823	1823	0
132	20240627	170400	157703945	1823	1823	1823	1823	0
133	20240627	170300	157703945	1823	1823	1823	1823	0
134	20240627	170200	157703945	1823	1823	1823	1823	0
135	20240627	170100	157703945	1823	1823	1823	1823	0
136	20240627	170000	157703945	1823	1823	1823	1823	0
137	20240627	165900	157703945	1823	1823	1823	1823	0
138	20240627	165800	157703945	1823	1823	1823	1823	0
139	20240627	165700	157703945	1823	1823	1823	1823	0
140	20240627	165600	157703945	1823	1823	1823	1823	0
141	20240627	165500	157703945	1823	1823	1823	1823	0
142	20240627	165400	157703945	1823	1823	1823	1823	0
143	20240627	165300	157703945	1823	1823	1823	1823	0
144	20240627	165200	157703945	1823	1823	1823	1823	0
145	20240627	165100	157703945	1823	1823	1823	1823	0
146	20240627	165000	157703945	1823	1823	1823	1823	0
147	20240627	164900	157703945	1823	1823	1823	1823	0
148	20240627	164800	157703945	1823	1823	1823	1823	0
149	20240627	164700	157703945	1823	1823	1823	1823	0
150	20240627	164600	157703945	1823	1823	1823	1823	0
151	20240627	164500	157703945	1823	1823	1823	1823	0
152	20240627	164400	157703945	1823	1823	1823	1823	2258
153	20240627	164300	157703945	1823	1823	1823	1823	0
154	20240627	164200	157703945	1823	1823	1823	1823	0
155	20240627	164100	157703945	1823	1823	1823	1823	0
156	20240627	164000	157703945	1823	1823	1823	1823	0
157	20240627	163900	157703945	1823	1823	1823	1823	0
158	20240627	163800	157703945	1823	1823	1823	1823	0
159	20240627	163700	157703945	1823	1823	1823	1823	0
160	20240627	163600	157703945	1823	1823	1823	1823	0
161	20240627	163500	157703945	1823	1823	1823	1823	0
162	20240627	163400	157703945	1823	1823	1823	1823	0
163	20240627	163300	157703945	1823	1823	1823	1823	0
164	20240627	163200	157703945	1823	1823	1823	1823	0
165	20240627	163100	157703945	1823	1823	1823	1823	0
166	20240627	163000	157703945	1823	1823	1823	1823	0
167	20240627	162900	157703945	1823	1823	1823	1823	0
168	20240627	162800	157703945	1823	1823	1823	1823	0
169	20240627	162700	157703945	1823	1823	1823	1823	0
170	20240627	162600	157703945	1823	1823	1823	1823	0
171	20240627	162500	157703945	1823	1823	1823	1823	0
172	20240627	162400	157703945	1823	1823	1823	1823	0
173	20240627	162300	157703945	1823	1823	1823	1823	0
174	20240627	162200	157703945	1823	1823	1823	1823	0
175	20240627	162100	157703945	1823	1823	1823	1823	0
176	20240627	162000	157703945	1823	1823	1823	1823	0
177	20240627	161900	157703945	1823	1823	1823	1823	0
178	20240627	161800	157703945	1823	1823	1823	1823	0
179	20240627	161700	157703945	1823	1823	1823	1823	0
180	20240627	161600	157703945	1823	1823	1823	1823	0
181	20240627	161500	157703945	1823	1823	1823	1823	0
182	20240627	161400	157703945	1823	1823	1823	1823	2258
183	20240627	161300	157703945	1823	1823	1823	1823	0
184	20240627	161200	157703945	1823	1823	1823	1823	0
185	20240627	161100	157703945	1823	1823	1823	1823	0
186	20240627	161000	157703945	1823	1823	1823	1823	0
187	20240627	160900	157703945	1823	1823	1823	1823	0
188	20240627	160800	157703945	1823	1823	1823	1823	0
189	20240627	160700	157703945	1823	1823	1823	1823	0
190	20240627	160600	157703945	1823	1823	1823	1823	0
191	20240627	160500	157703945	1823	1823	1823	1823	0
192	20240627	160400	157703945	1823	1823	1823	1823	0
193	20240627	160300	157703945	1823	1823	1823	1823	0
194	20240627	160200	157703945	1823	1823	1823	1823	0
195	20240627	160100	157703945	1823	1823	1823	1823	0
196	20240627	160000	157703945	1823	1823	1823	1823	0
197	20240627	155900	157703945	1823	1823	1823	1823	0
198	20240627	155800	157703945	1823	1823	1823	1823	0
199	20240627	155700	157703945	1823	1823	1823	1823	0
200	20240627	155600	157703945	1823	1823	1823	1823	0
201	20240627	155500	157703945	1823	1823	1823	1823	0
202	20240627	155400	157703945	1823	1823	1823	1823	0
203	20240627	155300	157703945	1823	1823	1823	1823	0
204	20240627	155200	157703945	1823	1823	1823	1823	0
205	20240627	155100	157703945	1823	1823	1823	1823	0
206	20240627	155000	157703945	1823	1823	1823	1823	0
207	20240627	154900	157703945	1823	1823	1823	1823	0
208	20240627	154800	157703945	1823	1823	1823	1823	0
209	20240627	154700	157703945	1823	1823	1823	1823	0
210	20240627	154600	157703945	1823	1823	1823	1823	0
211	20240627	154500	157703945	1823	1823	1823	1823	0
212	20240627	154400	157703945	1823	1823	1823	1823	2258
213	20240627	154300	157703945	1823	1823	1823	1823	0
214	20240627	154200	157703945	1823	1823	1823	1823	0
215	20240627	154100	157703945	1823	1823	1823	1823	0
216	20240627	154000	157703945	1823	1823	1823	1823	0
217	20240627	153900	157703945	1823	1823	1823	1823	0
218	20240627	153800	157703945	1823	1823	1823	1823	0
219	20240627	153700	157703945	1823	1823	1823	1823	0
220	20240627	153600	157703945	1823	1823	1823	1823	0
221	20240627	153500	157703945	1823	1823	1823	1823	0
222	20240627	153400	157703945	1823	1823	1823	1823	0
223	20240627	153300	157703945	1823	1823	1823	1823	0
224	20240627	153200	157703945	1823	1823	1823	1823	0
225	20240627	153100	157703945	1823	1823	1823	1823	0
226	20240627	153000	157703945	1823	1823	1823	1823	2258
227	20240627	152900	153587611	1823	1823	1823	1823	0
228	20240627	152800	153587611	1823	1823	1823	1823	0
229	20240627	152700	153587611	1823	1823	1823	1823	0
230	20240627	152600	153587611	1823	1823	1823	1823	0
231	20240627	152500	153587611	1823	1823	1823	1823	0
232	20240627	152400	153587611	1823	1823	1823	1823	0
233	20240627	152300	153587611	1823	1823	1823	1823	0
234	20240627	152200	153587611	1823	1823	1823	1823	0
235	20240627	152100	153587611	1823	1823	1823	1823	0
236	20240627	152000	153587611	1823	1823	1823	1823	0
237	20240627	151900	153587611	1823	1821	1823	1804	1601
238	20240627	151800	150675530	1822	1819	1822	1819	400
239	20240627	151700	149947381	1822	1822	1822	1822	0
240	20240627	151600	149947381	1822	1820	1822	1820	3
241	20240627	151500	149941919	1820	1820	1820	1820	50
242	20240627	151400	149850919	1820	1820	1820	1820	202
243	20240627	151300	149483279	1814	1821	1821	1814	39
244	20240627	151200	149412519	1821	1821	1821	1821	0
245	20240627	151100	149412519	1821	1821	1821	1821	300
246	20240627	151000	148866219	1821	1821	1821	1821	0
247	20240627	150900	148866219	1821	1820	1821	1814	182
248	20240627	150800	148535818	1820	1820	1820	1820	0
249	20240627	150700	148535818	1820	1819	1820	1814	337
250	20240627	150600	147923523	1817	1814	1817	1814	1193
251	20240627	150500	145756397	1819	1819	1819	1819	0
252	20240627	150400	145756397	1819	1819	1819	1819	0
253	20240627	150300	145756397	1819	1819	1819	1819	0
254	20240627	150200	145756397	1819	1819	1819	1819	0
255	20240627	150100	145756397	1819	1819	1819	1819	0
256	20240627	150000	145756397	1819	1818	1819	1818	51
257	20240627	145900	145663629	1816	1814	1816	1814	364
258	20240627	145800	145002684	1815	1815	1815	1815	0
259	20240627	145700	145002684	1815	1814	1815	1814	2
260	20240627	145600	144999055	1814	1814	1814	1814	3
261	20240627	145500	144993613	1814	1814	1814	1814	11
262	20240627	145400	144973659	1818	1818	1818	1818	0
263	20240627	145300	144973659	1818	1818	1818	1818	0
264	20240627	145200	144973659	1818	1811	1818	1803	1681
265	20240627	145100	141937034	1820	1820	1820	1820	0
266	20240627	145000	141937034	1820	1820	1820	1820	0
267	20240627	144900	141937034	1820	1820	1820	1820	0
268	20240627	144800	141937034	1820	1820	1820	1820	0
269	20240627	144700	141937034	1820	1816	1820	1816	434
270	20240627	144600	141148441	1817	1816	1817	1816	518
271	20240627	144500	140207751	1816	1816	1816	1816	484
272	20240627	144400	139328807	1816	1816	1816	1816	10
273	20240627	144300	139310647	1814	1812	1814	1811	568
274	20240627	144200	138281546	1811	1811	1811	1811	284
275	20240627	144100	137767222	1812	1812	1812	1812	0
276	20240627	144000	137767222	1812	1805	1812	1805	187
277	20240627	143900	137429540	1812	1812	1812	1812	0
278	20240627	143800	137429540	1812	1805	1812	1805	2173
279	20240627	143700	133507268	1805	1805	1805	1805	528
280	20240627	143600	132554228	1813	1813	1813	1813	0
281	20240627	143500	132554228	1813	1813	1813	1813	0
282	20240627	143400	132554228	1813	1813	1813	1813	0
283	20240627	143300	132554228	1813	1813	1813	1813	0
284	20240627	143200	132554228	1813	1813	1813	1813	0
285	20240627	143100	132554228	1813	1813	1813	1813	0
286	20240627	143000	132554228	1813	1813	1813	1813	0
287	20240627	142900	132554228	1813	1813	1813	1813	0
288	20240627	142800	132554228	1813	1813	1813	1813	0
289	20240627	142700	132554228	1813	1813	1813	1813	0
290	20240627	142600	132554228	1813	1808	1813	1808	68
291	20240627	142500	132431201	1808	1808	1808	1808	0
292	20240627	142400	132431201	1808	1807	1808	1807	100
293	20240627	142300	132250416	1808	1808	1808	1808	0
294	20240627	142200	132250416	1808	1808	1808	1808	0
295	20240627	142100	132250416	1808	1808	1808	1808	88
296	20240627	142000	132091312	1808	1805	1808	1805	167
297	20240627	141900	131789874	1811	1811	1811	1811	0
298	20240627	141800	131789874	1811	1811	1811	1811	0
299	20240627	141700	131789874	1811	1811	1811	1811	0
300	20240627	141600	131789874	1811	1811	1811	1811	18
301	20240627	141500	131757276	1813	1813	1813	1813	0
302	20240627	141400	131757276	1813	1813	1813	1813	0
303	20240627	141300	131757276	1813	1813	1813	1813	0
304	20240627	141200	131757276	1813	1812	1813	1812	33
305	20240627	141100	131697462	1814	1814	1814	1814	0
306	20240627	141000	131697462	1814	1814	1814	1814	0
307	20240627	140900	131697462	1814	1814	1814	1814	1
308	20240627	140800	131695648	1815	1815	1815	1815	0
309	20240627	140700	131695648	1815	1815	1815	1815	0
310	20240627	140600	131695648	1815	1815	1815	1815	1
311	20240627	140500	131693833	1817	1817	1817	1817	0
312	20240627	140400	131693833	1817	1817	1817	1817	0
313	20240627	140300	131693833	1817	1817	1817	1817	0
314	20240627	140200	131693833	1817	1817	1817	1817	0
315	20240627	140100	131693833	1817	1817	1817	1817	0
316	20240627	140000	131693833	1817	1807	1817	1807	176
317	20240627	135900	131375701	1818	1818	1818	1818	10
318	20240627	135800	131357521	1804	1813	1813	1804	3000
319	20240627	135700	125938565	1822	1822	1822	1822	0
320	20240627	135600	125938565	1822	1822	1822	1822	0
321	20240627	135500	125938565	1822	1822	1822	1822	0
322	20240627	135400	125938565	1822	1822	1822	1822	0
323	20240627	135300	125938565	1822	1822	1822	1822	10
324	20240627	135200	125920345	1822	1822	1822	1822	11
325	20240627	135100	125900303	1822	1822	1822	1822	15
326	20240627	135000	125872973	1822	1822	1822	1822	0
327	20240627	134900	125872973	1822	1822	1822	1822	0
328	20240627	134800	125872973	1822	1822	1822	1822	15
329	20240627	134700	125845643	1823	1823	1823	1823	0
330	20240627	134600	125845643	1823	1823	1823	1823	1
331	20240627	134500	125843820	1822	1822	1822	1822	261
332	20240627	134400	125368278	1822	1822	1822	1822	50
333	20240627	134300	125277178	1822	1822	1822	1822	50
334	20240627	134200	125186078	1822	1822	1822	1822	53
335	20240627	134100	125089512	1822	1822	1822	1822	12
336	20240627	134000	125067648	1822	1815	1822	1814	178
337	20240627	133900	124744510	1825	1825	1825	1825	0
338	20240627	133800	124744510	1825	1825	1825	1825	0
339	20240627	133700	124744510	1825	1825	1825	1825	0
340	20240627	133600	124744510	1825	1825	1825	1825	0
341	20240627	133500	124744510	1825	1825	1825	1825	0
342	20240627	133400	124744510	1825	1825	1825	1825	12
343	20240627	133300	124722610	1824	1825	1825	1824	29
344	20240627	133200	124669707	1824	1824	1824	1824	70
345	20240627	133100	124542027	1824	1824	1824	1824	20
346	20240627	133000	124505547	1824	1824	1824	1824	0
347	20240627	132900	124505547	1824	1824	1824	1824	20
348	20240627	132800	124469067	1824	1824	1824	1824	80
349	20240627	132700	124323147	1824	1824	1824	1824	0
350	20240627	132600	124323147	1824	1824	1824	1824	15
351	20240627	132500	124295787	1824	1824	1824	1824	20
352	20240627	132400	124259307	1825	1825	1825	1825	0
353	20240627	132300	124259307	1825	1825	1825	1825	0
354	20240627	132200	124259307	1825	1825	1825	1825	2
355	20240627	132100	124255657	1817	1817	1817	1817	0
356	20240627	132000	124255657	1817	1817	1817	1817	171
357	20240627	131900	123944950	1826	1826	1826	1826	0
358	20240627	131800	123944950	1826	1826	1826	1826	0
359	20240627	131700	123944950	1826	1826	1826	1826	60
360	20240627	131600	123835390	1826	1825	1826	1825	110
361	20240627	131500	123634560	1828	1828	1828	1828	0
362	20240627	131400	123634560	1828	1828	1828	1828	0
363	20240627	131300	123634560	1828	1828	1828	1828	1
364	20240627	131200	123632732	1826	1826	1826	1826	0
365	20240627	131100	123632732	1826	1826	1826	1826	0
366	20240627	131000	123632732	1826	1829	1829	1826	1274
367	20240627	130900	121305131	1827	1827	1827	1827	229
368	20240627	130800	120886748	1827	1827	1827	1827	0
369	20240627	130700	120886748	1827	1827	1827	1827	0
370	20240627	130600	120886748	1827	1826	1827	1825	90
371	20240627	130500	120722422	1826	1826	1826	1826	8
372	20240627	130400	120707814	1827	1827	1827	1827	0
373	20240627	130300	120707814	1827	1827	1827	1827	0
374	20240627	130200	120707814	1827	1826	1827	1826	17
375	20240627	130100	120676771	1826	1826	1826	1826	0
376	20240627	130000	120676771	1826	1815	1826	1815	179
377	20240627	125900	120351743	1828	1828	1828	1828	0
378	20240627	125800	120351743	1828	1828	1828	1828	15
379	20240627	125700	120324323	1827	1814	1827	1814	1013
380	20240627	125600	118486572	1825	1825	1825	1825	0
381	20240627	125500	118486572	1825	1823	1825	1823	136
382	20240627	125400	118238432	1813	1814	1814	1813	1577
383	20240627	125300	115379319	1824	1825	1825	1824	115
384	20240627	125200	115169459	1825	1825	1825	1825	0
385	20240627	125100	115169459	1825	1822	1825	1822	180
386	20240627	125000	114841276	1822	1821	1824	1821	155
387	20240627	124900	114558927	1821	1817	1821	1817	240
388	20240627	124800	114122246	1816	1814	1816	1814	180
389	20240627	124700	113795428	1814	1811	1814	1811	300
390	20240627	124600	113251489	1810	1809	1810	1809	846
391	20240627	124500	111720440	1809	1808	1810	1808	460
392	20240627	124400	110888272	1809	1809	1809	1802	304
393	20240627	124300	110338375	1802	1809	1809	1802	352
394	20240627	124200	109701635	1809	1810	1810	1809	241
395	20240627	124100	109265635	1809	1809	1809	1808	330
396	20240627	124000	108668686	1801	1803	1809	1801	438
397	20240627	123900	107877356	1810	1812	1812	1810	333
398	20240627	123800	107274263	1812	1811	1812	1810	195
399	20240627	123700	106921103	1811	1811	1811	1811	180
400	20240627	123600	106595123	1811	1809	1811	1803	161
401	20240627	123500	106303873	1809	1809	1809	1809	150
402	20240627	123400	106032523	1809	1808	1809	1808	110
403	20240627	123300	105833583	1804	1804	1804	1804	100
404	20240627	123200	105653183	1810	1808	1810	1808	31
405	20240627	123100	105597118	1810	1810	1810	1810	0
406	20240627	123000	105597118	1810	1810	1810	1810	0
407	20240627	122900	105597118	1810	1810	1810	1810	0
408	20240627	122800	105597118	1810	1810	1810	1810	0
409	20240627	122700	105597118	1810	1810	1810	1810	0
410	20240627	122600	105597118	1810	1810	1810	1810	0
411	20240627	122500	105597118	1810	1810	1810	1810	0
412	20240627	122400	105597118	1810	1810	1810	1810	0
413	20240627	122300	105597118	1810	1810	1810	1810	0
414	20240627	122200	105597118	1810	1810	1810	1810	1
415	20240627	122100	105595308	1800	1803	1803	1799	3934
416	20240627	122000	98513209	1810	1802	1810	1802	168
417	20240627	121900	98210457	1810	1810	1810	1810	0
418	20240627	121800	98210457	1810	1810	1810	1810	1
419	20240627	121700	98208647	1800	1800	1800	1800	0
420	20240627	121600	98208647	1800	1805	1805	1800	4121
421	20240627	121500	90783349	1805	1805	1805	1805	360
422	20240627	121400	90133549	1805	1808	1808	1805	2000
423	20240627	121300	86520979	1816	1815	1816	1814	116
424	20240627	121200	86310453	1815	1815	1815	1815	0
425	20240627	121100	86310453	1815	1815	1815	1815	0
426	20240627	121000	86310453	1815	1815	1815	1815	2
427	20240627	120900	86306823	1808	1815	1815	1808	2001
428	20240627	120800	82689008	1808	1808	1808	1808	60
429	20240627	120700	82580528	1815	1815	1815	1808	502
430	20240627	120600	81672898	1808	1810	1810	1808	542
431	20240627	120500	80692914	1817	1817	1817	1817	0
432	20240627	120400	80692914	1817	1817	1817	1817	0
433	20240627	120300	80692914	1817	1817	1817	1817	0
434	20240627	120200	80692914	1817	1817	1817	1817	4
435	20240627	120100	80685646	1810	1810	1810	1810	602
436	20240627	120000	79596026	1807	1811	1811	1807	3042
437	20240627	115900	74090333	1813	1813	1813	1813	100
438	20240627	115800	73909033	1810	1811	1811	1810	4
439	20240627	115700	73901790	1811	1812	1812	1811	1588
440	20240627	115600	71025422	1812	1812	1812	1812	2118
441	20240627	115500	67187606	1813	1813	1813	1813	300
442	20240627	115400	66643706	1813	1816	1818	1813	773
443	20240627	115300	65242080	1818	1816	1818	1816	3
444	20240627	115200	65236628	1820	1820	1820	1820	0
445	20240627	115100	65236628	1820	1820	1820	1820	0
446	20240627	115000	65236628	1820	1820	1820	1820	0
447	20240627	114900	65236628	1820	1820	1820	1820	0
448	20240627	114800	65236628	1820	1820	1820	1820	2
449	20240627	114700	65232988	1816	1815	1816	1814	98
450	20240627	114600	65055182	1817	1817	1817	1817	0
451	20240627	114500	65055182	1817	1818	1818	1817	957
452	20240627	114400	63315856	1818	1818	1818	1818	55
453	20240627	114300	63215866	1819	1815	1819	1815	72
454	20240627	114200	63085122	1814	1814	1814	1814	0
455	20240627	114100	63085122	1814	1814	1814	1814	0
456	20240627	114000	63085122	1814	1815	1815	1814	350
457	20240627	113900	62450112	1815	1816	1818	1815	25
458	20240627	113800	62404689	1815	1815	1815	1815	272
459	20240627	113700	61911009	1816	1816	1816	1816	3
460	20240627	113600	61905561	1817	1816	1817	1815	2001
461	20240627	113500	58272721	1817	1817	1817	1817	8
462	20240627	113400	58258185	1817	1817	1817	1817	1758
463	20240627	113300	55063899	1818	1818	1818	1818	461
464	20240627	113200	54225801	1820	1820	1820	1820	0
465	20240627	113100	54225801	1820	1820	1820	1820	0
466	20240627	113000	54225801	1820	1820	1820	1820	0
467	20240627	112900	54225801	1820	1820	1820	1820	0
468	20240627	112800	54225801	1820	1820	1820	1820	0
469	20240627	112700	54225801	1820	1820	1820	1820	0
470	20240627	112600	54225801	1820	1820	1820	1820	3
471	20240627	112500	54220341	1821	1821	1821	1821	1
472	20240627	112400	54218520	1821	1821	1821	1821	0
473	20240627	112300	54218520	1821	1820	1821	1820	15
474	20240627	112200	54191219	1820	1819	1820	1819	203
475	20240627	112100	53821961	1820	1820	1820	1820	0
476	20240627	112000	53821961	1820	1820	1820	1820	217
477	20240627	111900	53427021	1822	1820	1822	1820	59
478	20240627	111800	53319639	1821	1828	1828	1821	145
479	20240627	111700	53055489	1823	1823	1823	1823	0
480	20240627	111600	53055489	1823	1823	1823	1823	1645
481	20240627	111500	50056654	1823	1823	1823	1823	6
482	20240627	111400	50045716	1820	1820	1820	1820	0
483	20240627	111300	50045716	1820	1820	1820	1820	0
484	20240627	111200	50045716	1820	1820	1820	1820	0
485	20240627	111100	50045716	1820	1820	1820	1820	0
486	20240627	111000	50045716	1820	1820	1820	1820	0
487	20240627	110900	50045716	1820	1820	1820	1820	138
488	20240627	110800	49794556	1819	1819	1819	1819	100
489	20240627	110700	49612656	1820	1820	1820	1820	0
490	20240627	110600	49612656	1820	1820	1820	1820	0
491	20240627	110500	49612656	1820	1820	1820	1820	0
492	20240627	110400	49612656	1820	1820	1820	1820	0
493	20240627	110300	49612656	1820	1820	1820	1820	9
494	20240627	110200	49596276	1820	1820	1820	1820	0
495	20240627	110100	49596276	1820	1820	1820	1820	0
496	20240627	110000	49596276	1820	1820	1820	1820	19
497	20240627	105900	49561696	1821	1820	1821	1820	141
498	20240627	105800	49305016	1822	1822	1822	1822	0
499	20240627	105700	49305016	1822	1822	1822	1822	0
500	20240627	105600	49305016	1822	1822	1822	1822	0
501	20240627	105500	49305016	1822	1822	1822	1822	0
502	20240627	105400	49305016	1822	1822	1822	1822	0
503	20240627	105300	49305016	1822	1822	1822	1822	0
504	20240627	105200	49305016	1822	1822	1822	1822	0
505	20240627	105100	49305016	1822	1822	1822	1822	2
506	20240627	105000	49301372	1817	1817	1817	1817	150
507	20240627	104900	49028822	1817	1817	1817	1817	1
508	20240627	104800	49027005	1817	1817	1817	1817	0
509	20240627	104700	49027005	1817	1817	1817	1817	0
510	20240627	104600	49027005	1817	1817	1817	1817	0
511	20240627	104500	49027005	1817	1817	1817	1817	0
512	20240627	104400	49027005	1817	1817	1817	1817	2
513	20240627	104300	49023371	1817	1817	1817	1817	0
514	20240627	104200	49023371	1817	1817	1817	1817	19
515	20240627	104100	48988848	1817	1817	1817	1817	0
516	20240627	104000	48988848	1817	1817	1817	1817	4
517	20240627	103900	48981580	1820	1820	1820	1820	0
518	20240627	103800	48981580	1820	1820	1820	1820	0
519	20240627	103700	48981580	1820	1820	1820	1820	0
520	20240627	103600	48981580	1820	1820	1820	1820	0
521	20240627	103500	48981580	1820	1820	1820	1820	0
522	20240627	103400	48981580	1820	1820	1820	1820	0
523	20240627	103300	48981580	1820	1820	1820	1820	0
524	20240627	103200	48981580	1820	1820	1820	1820	2
525	20240627	103100	48977940	1823	1823	1823	1823	0
526	20240627	103000	48977940	1823	1823	1823	1823	0
527	20240627	102900	48977940	1823	1823	1823	1823	0
528	20240627	102800	48977940	1823	1823	1823	1823	0
529	20240627	102700	48977940	1823	1823	1823	1823	0
530	20240627	102600	48977940	1823	1823	1823	1823	4
531	20240627	102500	48970648	1816	1816	1816	1816	42
532	20240627	102400	48894376	1823	1816	1823	1816	2
533	20240627	102300	48890737	1816	1815	1816	1815	501
534	20240627	102200	47980922	1815	1828	1828	1815	3440
535	20240627	102100	41732672	1817	1829	1829	1817	3
536	20240627	102000	41727197	1818	1818	1818	1818	166
537	20240627	101900	41425409	1820	1821	1821	1820	1759
538	20240627	101800	38223967	1830	1830	1830	1830	0
539	20240627	101700	38223967	1830	1821	1830	1821	101
540	20240627	101600	38040037	1830	1830	1830	1830	0
541	20240627	101500	38040037	1830	1830	1830	1830	0
542	20240627	101400	38040037	1830	1830	1830	1830	0
543	20240627	101300	38040037	1830	1830	1830	1830	0
544	20240627	101200	38040037	1830	1830	1830	1830	0
545	20240627	101100	38040037	1830	1830	1830	1830	0
546	20240627	101000	38040037	1830	1830	1830	1830	0
547	20240627	100900	38040037	1830	1830	1830	1830	0
548	20240627	100800	38040037	1830	1830	1830	1830	0
549	20240627	100700	38040037	1830	1830	1830	1830	0
550	20240627	100600	38040037	1830	1830	1830	1830	0
551	20240627	100500	38040037	1830	1830	1830	1830	0
552	20240627	100400	38040037	1830	1830	1830	1830	1
553	20240627	100300	38038207	1830	1830	1830	1830	0
554	20240627	100200	38038207	1830	1830	1830	1830	0
555	20240627	100100	38038207	1830	1830	1830	1830	0
556	20240627	100000	38038207	1830	1821	1830	1821	206
557	20240627	095900	37662721	1830	1830	1830	1830	0
558	20240627	095800	37662721	1830	1830	1830	1830	1
559	20240627	095700	37660891	1830	1830	1830	1830	0
560	20240627	095600	37660891	1830	1830	1830	1830	0
561	20240627	095500	37660891	1830	1830	1830	1830	0
562	20240627	095400	37660891	1830	1828	1830	1828	20
563	20240627	095300	37624311	1828	1828	1828	1828	0
564	20240627	095200	37624311	1828	1827	1828	1820	71
565	20240627	095100	37494937	1827	1827	1827	1827	1
566	20240627	095000	37493110	1820	1820	1820	1820	0
567	20240627	094900	37493110	1820	1820	1820	1820	21
568	20240627	094800	37454890	1819	1820	1828	1819	268
569	20240627	094700	36967099	1820	1820	1820	1820	37
570	20240627	094600	36899759	1828	1828	1828	1828	1
571	20240627	094500	36897931	1829	1829	1829	1829	1
572	20240627	094400	36896102	1826	1827	1831	1826	603
573	20240627	094300	35792845	1826	1826	1826	1826	0
574	20240627	094200	35792845	1826	1826	1826	1826	0
575	20240627	094100	35792845	1826	1826	1826	1826	0
576	20240627	094000	35792845	1826	1819	1826	1819	528
577	20240627	093900	34830195	1825	1825	1825	1825	106
578	20240627	093800	34636745	1825	1825	1825	1825	0
579	20240627	093700	34636745	1825	1825	1825	1825	23
580	20240627	093600	34594770	1825	1825	1825	1825	2
581	20240627	093500	34591120	1828	1828	1828	1828	0
582	20240627	093400	34591120	1828	1828	1828	1828	0
583	20240627	093300	34591120	1828	1828	1828	1828	28
584	20240627	093200	34539936	1827	1827	1827	1827	1
585	20240627	093100	34538109	1815	1827	1827	1815	82
586	20240627	093000	34388307	1824	1824	1825	1824	1134
587	20240627	092900	32319357	1824	1823	1824	1823	350
588	20240627	092800	31681127	1824	1825	1825	1824	260
589	20240627	092700	31206877	1810	1819	1819	1810	562
590	20240627	092600	30187299	1810	1817	1817	1810	1600
591	20240627	092500	27290409	1825	1825	1825	1825	48
592	20240627	092400	27202809	1826	1826	1826	1826	1
593	20240627	092300	27200983	1817	1820	1820	1817	2661
594	20240627	092200	22364790	1832	1832	1832	1832	0
595	20240627	092100	22364790	1832	1815	1832	1812	1503
596	20240627	092000	19637576	1815	1820	1826	1815	3547
597	20240627	091900	13192933	1820	1820	1820	1820	529
598	20240627	091800	12230153	1820	1820	1820	1820	0
599	20240627	091700	12230153	1820	1835	1835	1820	900
600	20240627	091600	10591910	1820	1828	1828	1820	1102
601	20240627	091500	8584194	1835	1830	1835	1828	251
602	20240627	091400	8125007	1833	1833	1833	1833	45
603	20240627	091300	8042522	1833	1833	1833	1833	0
604	20240627	091200	8042522	1833	1833	1833	1833	800
605	20240627	091100	6576122	1836	1837	1837	1836	440
606	20240627	091000	5768043	1839	1839	1839	1839	1
607	20240627	090900	5766204	1842	1842	1842	1842	27
608	20240627	090800	5716470	1842	1842	1842	1842	0
609	20240627	090700	5716470	1842	1846	1846	1842	300
610	20240627	090600	5163714	1858	1858	1858	1858	0
611	20240627	090500	5163714	1858	1858	1858	1858	0
612	20240627	090400	5163714	1858	1846	1858	1846	2
613	20240627	090300	5160010	1858	1858	1858	1858	0
614	20240627	090200	5160010	1858	1856	1858	1856	194
615	20240627	090100	4799668	1859	1853	1859	1853	8
616	20240627	090000	4784835	1851	1851	1851	1851	2576