KissMeData/047080/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193000	60379770	1815	1815	1815	1815	2876
3	20240627	192900	60379770	1815	1815	1815	1815	0
4	20240627	192800	60379770	1815	1815	1815	1815	0
5	20240627	192700	60379770	1815	1815	1815	1815	0
6	20240627	192600	60379770	1815	1815	1815	1815	0
7	20240627	192500	60379770	1815	1815	1815	1815	0
8	20240627	192400	60379770	1815	1815	1815	1815	0
9	20240627	192300	60379770	1815	1815	1815	1815	0
10	20240627	192200	60379770	1815	1815	1815	1815	0
11	20240627	192100	60379770	1815	1815	1815	1815	0
12	20240627	192000	60379770	1815	1815	1815	1815	0
13	20240627	191900	60379770	1815	1815	1815	1815	0
14	20240627	191800	60379770	1815	1815	1815	1815	0
15	20240627	191700	60379770	1815	1815	1815	1815	0
16	20240627	191600	60379770	1815	1815	1815	1815	0
17	20240627	191500	60379770	1815	1815	1815	1815	0
18	20240627	191400	60379770	1815	1815	1815	1815	0
19	20240627	191300	60379770	1815	1815	1815	1815	0
20	20240627	191200	60379770	1815	1815	1815	1815	0
21	20240627	191100	60379770	1815	1815	1815	1815	0
22	20240627	191000	60379770	1815	1815	1815	1815	0
23	20240627	190900	60379770	1815	1815	1815	1815	0
24	20240627	190800	60379770	1815	1815	1815	1815	0
25	20240627	190700	60379770	1815	1815	1815	1815	0
26	20240627	190600	60379770	1815	1815	1815	1815	0
27	20240627	190500	60379770	1815	1815	1815	1815	0
28	20240627	190400	60379770	1815	1815	1815	1815	0
29	20240627	190300	60379770	1815	1815	1815	1815	0
30	20240627	190200	60379770	1815	1815	1815	1815	0
31	20240627	190100	60379770	1815	1815	1815	1815	0
32	20240627	190000	60379770	1815	1815	1815	1815	2876
33	20240627	185900	60379770	1815	1815	1815	1815	0
34	20240627	185800	60379770	1815	1815	1815	1815	0
35	20240627	185700	60379770	1815	1815	1815	1815	0
36	20240627	185600	60379770	1815	1815	1815	1815	0
37	20240627	185500	60379770	1815	1815	1815	1815	0
38	20240627	185400	60379770	1815	1815	1815	1815	0
39	20240627	185300	60379770	1815	1815	1815	1815	0
40	20240627	185200	60379770	1815	1815	1815	1815	0
41	20240627	185100	60379770	1815	1815	1815	1815	0
42	20240627	185000	60379770	1815	1815	1815	1815	0
43	20240627	184900	60379770	1815	1815	1815	1815	0
44	20240627	184800	60379770	1815	1815	1815	1815	0
45	20240627	184700	60379770	1815	1815	1815	1815	0
46	20240627	184600	60379770	1815	1815	1815	1815	0
47	20240627	184500	60379770	1815	1815	1815	1815	0
48	20240627	184400	60379770	1815	1815	1815	1815	0
49	20240627	184300	60379770	1815	1815	1815	1815	0
50	20240627	184200	60379770	1815	1815	1815	1815	0
51	20240627	184100	60379770	1815	1815	1815	1815	0
52	20240627	184000	60379770	1815	1815	1815	1815	0
53	20240627	183900	60379770	1815	1815	1815	1815	0
54	20240627	183800	60379770	1815	1815	1815	1815	0
55	20240627	183700	60379770	1815	1815	1815	1815	0
56	20240627	183600	60379770	1815	1815	1815	1815	0
57	20240627	183500	60379770	1815	1815	1815	1815	0
58	20240627	183400	60379770	1815	1815	1815	1815	0
59	20240627	183300	60379770	1815	1815	1815	1815	0
60	20240627	183200	60379770	1815	1815	1815	1815	0
61	20240627	183100	60379770	1815	1815	1815	1815	0
62	20240627	183000	60379770	1815	1815	1815	1815	2876
63	20240627	182900	60379770	1815	1815	1815	1815	0
64	20240627	182800	60379770	1815	1815	1815	1815	0
65	20240627	182700	60379770	1815	1815	1815	1815	0
66	20240627	182600	60379770	1815	1815	1815	1815	0
67	20240627	182500	60379770	1815	1815	1815	1815	0
68	20240627	182400	60379770	1815	1815	1815	1815	0
69	20240627	182300	60379770	1815	1815	1815	1815	0
70	20240627	182200	60379770	1815	1815	1815	1815	0
71	20240627	182100	60379770	1815	1815	1815	1815	0
72	20240627	182000	60379770	1815	1815	1815	1815	0
73	20240627	181900	60379770	1815	1815	1815	1815	0
74	20240627	181800	60379770	1815	1815	1815	1815	0
75	20240627	181700	60379770	1815	1815	1815	1815	0
76	20240627	181600	60379770	1815	1815	1815	1815	0
77	20240627	181500	60379770	1815	1815	1815	1815	0
78	20240627	181400	60379770	1815	1815	1815	1815	0
79	20240627	181300	60379770	1815	1815	1815	1815	0
80	20240627	181200	60379770	1815	1815	1815	1815	0
81	20240627	181100	60379770	1815	1815	1815	1815	0
82	20240627	181000	60379770	1815	1815	1815	1815	0
83	20240627	180900	60379770	1815	1815	1815	1815	0
84	20240627	180800	60379770	1815	1815	1815	1815	0
85	20240627	180700	60379770	1815	1815	1815	1815	0
86	20240627	180600	60379770	1815	1815	1815	1815	0
87	20240627	180500	60379770	1815	1815	1815	1815	0
88	20240627	180400	60379770	1815	1815	1815	1815	0
89	20240627	180300	60379770	1815	1815	1815	1815	0
90	20240627	180200	60379770	1815	1815	1815	1815	0
91	20240627	180100	60379770	1815	1815	1815	1815	0
92	20240627	180000	60379770	1815	1815	1815	1815	2876
93	20240627	175900	60379770	1815	1815	1815	1815	0
94	20240627	175800	60379770	1815	1815	1815	1815	0
95	20240627	175700	60379770	1815	1815	1815	1815	0
96	20240627	175600	60379770	1815	1815	1815	1815	0
97	20240627	175500	60379770	1815	1815	1815	1815	0
98	20240627	175400	60379770	1815	1815	1815	1815	0
99	20240627	175300	60379770	1815	1815	1815	1815	0
100	20240627	175200	60379770	1815	1815	1815	1815	0
101	20240627	175100	60379770	1815	1815	1815	1815	0
102	20240627	175000	60379770	1815	1815	1815	1815	0
103	20240627	174900	60379770	1815	1815	1815	1815	0
104	20240627	174800	60379770	1815	1815	1815	1815	0
105	20240627	174700	60379770	1815	1815	1815	1815	0
106	20240627	174600	60379770	1815	1815	1815	1815	0
107	20240627	174500	60379770	1815	1815	1815	1815	0
108	20240627	174400	60379770	1815	1815	1815	1815	0
109	20240627	174300	60379770	1815	1815	1815	1815	0
110	20240627	174200	60379770	1815	1815	1815	1815	0
111	20240627	174100	60379770	1815	1815	1815	1815	0
112	20240627	174000	60379770	1815	1815	1815	1815	0
113	20240627	173900	60379770	1815	1815	1815	1815	0
114	20240627	173800	60379770	1815	1815	1815	1815	0
115	20240627	173700	60379770	1815	1815	1815	1815	0
116	20240627	173600	60379770	1815	1815	1815	1815	0
117	20240627	173500	60379770	1815	1815	1815	1815	0
118	20240627	173400	60379770	1815	1815	1815	1815	0
119	20240627	173300	60379770	1815	1815	1815	1815	0
120	20240627	173200	60379770	1815	1815	1815	1815	0
121	20240627	173100	60379770	1815	1815	1815	1815	0
122	20240627	173000	60379770	1815	1815	1815	1815	2876
123	20240627	172900	60379770	1815	1815	1815	1815	0
124	20240627	172800	60379770	1815	1815	1815	1815	0
125	20240627	172700	60379770	1815	1815	1815	1815	0
126	20240627	172600	60379770	1815	1815	1815	1815	0
127	20240627	172500	60379770	1815	1815	1815	1815	0
128	20240627	172400	60379770	1815	1815	1815	1815	0
129	20240627	172300	60379770	1815	1815	1815	1815	0
130	20240627	172200	60379770	1815	1815	1815	1815	0
131	20240627	172100	60379770	1815	1815	1815	1815	0
132	20240627	172000	60379770	1815	1815	1815	1815	0
133	20240627	171900	60379770	1815	1815	1815	1815	0
134	20240627	171800	60379770	1815	1815	1815	1815	0
135	20240627	171700	60379770	1815	1815	1815	1815	0
136	20240627	171600	60379770	1815	1815	1815	1815	0
137	20240627	171500	60379770	1815	1815	1815	1815	0
138	20240627	171400	60379770	1815	1815	1815	1815	0
139	20240627	171300	60379770	1815	1815	1815	1815	0
140	20240627	171200	60379770	1815	1815	1815	1815	0
141	20240627	171100	60379770	1815	1815	1815	1815	0
142	20240627	171000	60379770	1815	1815	1815	1815	0
143	20240627	170900	60379770	1815	1815	1815	1815	0
144	20240627	170800	60379770	1815	1815	1815	1815	0
145	20240627	170700	60379770	1815	1815	1815	1815	0
146	20240627	170600	60379770	1815	1815	1815	1815	0
147	20240627	170500	60379770	1815	1815	1815	1815	0
148	20240627	170400	60379770	1815	1815	1815	1815	0
149	20240627	170300	60379770	1815	1815	1815	1815	0
150	20240627	170200	60379770	1815	1815	1815	1815	0
151	20240627	170100	60379770	1815	1815	1815	1815	0
152	20240627	170000	60379770	1815	1815	1815	1815	2876
153	20240627	165900	60379770	1815	1815	1815	1815	0
154	20240627	165800	60379770	1815	1815	1815	1815	0
155	20240627	165700	60379770	1815	1815	1815	1815	0
156	20240627	165600	60379770	1815	1815	1815	1815	0
157	20240627	165500	60379770	1815	1815	1815	1815	0
158	20240627	165400	60379770	1815	1815	1815	1815	0
159	20240627	165300	60379770	1815	1815	1815	1815	0
160	20240627	165200	60379770	1815	1815	1815	1815	0
161	20240627	165100	60379770	1815	1815	1815	1815	0
162	20240627	165000	60379770	1815	1815	1815	1815	0
163	20240627	164900	60379770	1815	1815	1815	1815	0
164	20240627	164800	60379770	1815	1815	1815	1815	0
165	20240627	164700	60379770	1815	1815	1815	1815	0
166	20240627	164600	60379770	1815	1815	1815	1815	0
167	20240627	164500	60379770	1815	1815	1815	1815	0
168	20240627	164400	60379770	1815	1815	1815	1815	0
169	20240627	164300	60379770	1815	1815	1815	1815	0
170	20240627	164200	60379770	1815	1815	1815	1815	0
171	20240627	164100	60379770	1815	1815	1815	1815	0
172	20240627	164000	60379770	1815	1815	1815	1815	0
173	20240627	163900	60379770	1815	1815	1815	1815	0
174	20240627	163800	60379770	1815	1815	1815	1815	0
175	20240627	163700	60379770	1815	1815	1815	1815	0
176	20240627	163600	60379770	1815	1815	1815	1815	0
177	20240627	163500	60379770	1815	1815	1815	1815	0
178	20240627	163400	60379770	1815	1815	1815	1815	0
179	20240627	163300	60379770	1815	1815	1815	1815	0
180	20240627	163200	60379770	1815	1815	1815	1815	0
181	20240627	163100	60379770	1815	1815	1815	1815	0
182	20240627	163000	60379770	1815	1815	1815	1815	2876
183	20240627	162900	60379770	1815	1815	1815	1815	0
184	20240627	162800	60379770	1815	1815	1815	1815	0
185	20240627	162700	60379770	1815	1815	1815	1815	0
186	20240627	162600	60379770	1815	1815	1815	1815	0
187	20240627	162500	60379770	1815	1815	1815	1815	0
188	20240627	162400	60379770	1815	1815	1815	1815	0
189	20240627	162300	60379770	1815	1815	1815	1815	0
190	20240627	162200	60379770	1815	1815	1815	1815	0
191	20240627	162100	60379770	1815	1815	1815	1815	0
192	20240627	162000	60379770	1815	1815	1815	1815	0
193	20240627	161900	60379770	1815	1815	1815	1815	0
194	20240627	161800	60379770	1815	1815	1815	1815	0
195	20240627	161700	60379770	1815	1815	1815	1815	0
196	20240627	161600	60379770	1815	1815	1815	1815	0
197	20240627	161500	60379770	1815	1815	1815	1815	0
198	20240627	161400	60379770	1815	1815	1815	1815	0
199	20240627	161300	60379770	1815	1815	1815	1815	0
200	20240627	161200	60379770	1815	1815	1815	1815	0
201	20240627	161100	60379770	1815	1815	1815	1815	0
202	20240627	161000	60379770	1815	1815	1815	1815	0
203	20240627	160900	60379770	1815	1815	1815	1815	0
204	20240627	160800	60379770	1815	1815	1815	1815	0
205	20240627	160700	60379770	1815	1815	1815	1815	0
206	20240627	160600	60379770	1815	1815	1815	1815	0
207	20240627	160500	60379770	1815	1815	1815	1815	0
208	20240627	160400	60379770	1815	1815	1815	1815	0
209	20240627	160300	60379770	1815	1815	1815	1815	0
210	20240627	160200	60379770	1815	1815	1815	1815	0
211	20240627	160100	60379770	1815	1815	1815	1815	0
212	20240627	160000	60379770	1815	1815	1815	1815	2876
213	20240627	155900	60379770	1815	1815	1815	1815	0
214	20240627	155800	60379770	1815	1815	1815	1815	0
215	20240627	155700	60379770	1815	1815	1815	1815	0
216	20240627	155600	60379770	1815	1815	1815	1815	0
217	20240627	155500	60379770	1815	1815	1815	1815	0
218	20240627	155400	60379770	1815	1815	1815	1815	0
219	20240627	155300	60379770	1815	1815	1815	1815	0
220	20240627	155200	60379770	1815	1815	1815	1815	0
221	20240627	155100	60379770	1815	1815	1815	1815	0
222	20240627	155000	60379770	1815	1815	1815	1815	0
223	20240627	154900	60379770	1815	1815	1815	1815	0
224	20240627	154800	60379770	1815	1815	1815	1815	0
225	20240627	154700	60379770	1815	1815	1815	1815	0
226	20240627	154600	60379770	1815	1815	1815	1815	0
227	20240627	154500	60379770	1815	1815	1815	1815	0
228	20240627	154400	60379770	1815	1815	1815	1815	0
229	20240627	154300	60379770	1815	1815	1815	1815	0
230	20240627	154200	60379770	1815	1815	1815	1815	0
231	20240627	154100	60379770	1815	1815	1815	1815	0
232	20240627	154000	60379770	1815	1815	1815	1815	0
233	20240627	153900	60379770	1815	1815	1815	1815	0
234	20240627	153800	60379770	1815	1815	1815	1815	0
235	20240627	153700	60379770	1815	1815	1815	1815	0
236	20240627	153600	60379770	1815	1815	1815	1815	0
237	20240627	153500	60379770	1815	1815	1815	1815	0
238	20240627	153400	60379770	1815	1815	1815	1815	0
239	20240627	153300	60379770	1815	1815	1815	1815	0
240	20240627	153200	60379770	1815	1815	1815	1815	0
241	20240627	153100	60379770	1815	1815	1815	1815	0
242	20240627	153000	60379770	1815	1815	1815	1815	5752
243	20240627	152900	55159830	1826	1826	1826	1826	0
244	20240627	152800	55159830	1826	1826	1826	1826	0
245	20240627	152700	55159830	1826	1826	1826	1826	0
246	20240627	152600	55159830	1826	1826	1826	1826	0
247	20240627	152500	55159830	1826	1826	1826	1826	0
248	20240627	152400	55159830	1826	1826	1826	1826	0
249	20240627	152300	55159830	1826	1826	1826	1826	0
250	20240627	152200	55159830	1826	1826	1826	1826	0
251	20240627	152100	55159830	1826	1826	1826	1826	0
252	20240627	152000	55159830	1826	1826	1826	1826	0
253	20240627	151900	55159830	1826	1846	1846	1825	458
254	20240627	151800	54323284	1847	1848	1848	1847	4
255	20240627	151700	54315894	1849	1850	1850	1849	2
256	20240627	151600	54312195	1850	1830	1850	1830	146
257	20240627	151500	54044960	1830	1830	1830	1830	837
258	20240627	151400	52513250	1835	1831	1835	1830	199
259	20240627	151300	52148815	1831	1831	1831	1831	89
260	20240627	151200	51985856	1830	1831	1831	1830	474
261	20240627	151100	51117963	1831	1834	1834	1831	115
262	20240627	151000	50907182	1835	1835	1835	1835	0
263	20240627	150900	50907182	1835	1835	1835	1835	105
264	20240627	150800	50714507	1835	1839	1840	1835	41
265	20240627	150700	50639191	1840	1840	1840	1840	0
266	20240627	150600	50639191	1840	1836	1840	1836	7
267	20240627	150500	50626327	1836	1848	1848	1836	36
268	20240627	150400	50560068	1850	1849	1850	1849	109
269	20240627	150300	50358512	1850	1850	1850	1850	0
270	20240627	150200	50358512	1850	1850	1850	1850	0
271	20240627	150100	50358512	1850	1850	1850	1850	0
272	20240627	150000	50358512	1850	1850	1850	1850	0
273	20240627	145900	50358512	1850	1850	1850	1850	0
274	20240627	145800	50358512	1850	1850	1850	1850	0
275	20240627	145700	50358512	1850	1850	1850	1850	4
276	20240627	145600	50351112	1850	1850	1850	1850	0
277	20240627	145500	50351112	1850	1850	1850	1850	0
278	20240627	145400	50351112	1850	1850	1850	1850	10
279	20240627	145300	50332612	1850	1850	1850	1850	0
280	20240627	145200	50332612	1850	1850	1850	1850	0
281	20240627	145100	50332612	1850	1850	1850	1850	0
282	20240627	145000	50332612	1850	1850	1850	1850	0
283	20240627	144900	50332612	1850	1850	1850	1850	0
284	20240627	144800	50332612	1850	1850	1850	1850	0
285	20240627	144700	50332612	1850	1850	1850	1850	0
286	20240627	144600	50332612	1850	1850	1850	1850	9
287	20240627	144500	50315962	1850	1850	1850	1850	0
288	20240627	144400	50315962	1850	1850	1850	1850	0
289	20240627	144300	50315962	1850	1849	1850	1849	2
290	20240627	144200	50312263	1836	1836	1836	1836	0
291	20240627	144100	50312263	1836	1836	1836	1836	0
292	20240627	144000	50312263	1836	1836	1836	1836	0
293	20240627	143900	50312263	1836	1836	1836	1836	0
294	20240627	143800	50312263	1836	1836	1836	1836	0
295	20240627	143700	50312263	1836	1836	1836	1836	158
296	20240627	143600	50022175	1836	1835	1836	1833	105
297	20240627	143500	49829500	1836	1836	1836	1836	25
298	20240627	143400	49783600	1836	1836	1837	1836	197
299	20240627	143300	49421864	1838	1838	1838	1838	0
300	20240627	143200	49421864	1838	1838	1838	1830	20
301	20240627	143100	49385120	1838	1838	1838	1838	0
302	20240627	143000	49385120	1838	1838	1838	1838	30
303	20240627	142900	49329980	1838	1838	1838	1838	0
304	20240627	142800	49329980	1838	1838	1838	1838	0
305	20240627	142700	49329980	1838	1838	1838	1838	10
306	20240627	142600	49311600	1839	1839	1839	1839	56
307	20240627	142500	49208616	1839	1839	1839	1839	40
308	20240627	142400	49135056	1839	1839	1839	1839	0
309	20240627	142300	49135056	1839	1839	1839	1839	10
310	20240627	142200	49116666	1839	1839	1839	1839	0
311	20240627	142100	49116666	1839	1839	1839	1839	0
312	20240627	142000	49116666	1839	1838	1839	1825	1976
313	20240627	141900	45501395	1839	1839	1839	1839	0
314	20240627	141800	45501395	1839	1844	1844	1839	2583
315	20240627	141700	40747467	1845	1845	1845	1845	857
316	20240627	141600	39166302	1845	1845	1845	1845	0
317	20240627	141500	39166302	1845	1845	1845	1845	215
318	20240627	141400	38769627	1847	1846	1847	1845	640
319	20240627	141300	37587987	1846	1846	1846	1846	287
320	20240627	141200	37058185	1847	1847	1847	1847	0
321	20240627	141100	37058185	1847	1847	1847	1847	0
322	20240627	141000	37058185	1847	1847	1847	1847	0
323	20240627	140900	37058185	1847	1847	1847	1847	0
324	20240627	140800	37058185	1847	1847	1847	1847	158
325	20240627	140700	36766359	1848	1848	1848	1848	0
326	20240627	140600	36766359	1848	1848	1848	1848	0
327	20240627	140500	36766359	1848	1848	1848	1848	0
328	20240627	140400	36766359	1848	1848	1848	1848	0
329	20240627	140300	36766359	1848	1848	1848	1848	69
330	20240627	140200	36638847	1848	1848	1848	1846	123
331	20240627	140100	36411625	1848	1848	1848	1848	0
332	20240627	140000	36411625	1848	1848	1848	1848	0
333	20240627	135900	36411625	1848	1848	1848	1848	100
334	20240627	135800	36226825	1848	1848	1848	1848	100
335	20240627	135700	36042025	1848	1848	1848	1848	1
336	20240627	135600	36040177	1848	1848	1848	1848	0
337	20240627	135500	36040177	1848	1848	1848	1848	0
338	20240627	135400	36040177	1848	1848	1848	1848	35
339	20240627	135300	35975497	1849	1849	1849	1849	9
340	20240627	135200	35958856	1850	1850	1850	1850	0
341	20240627	135100	35958856	1850	1850	1850	1850	0
342	20240627	135000	35958856	1850	1850	1850	1850	1
343	20240627	134900	35957006	1850	1850	1850	1850	0
344	20240627	134800	35957006	1850	1850	1850	1850	0
345	20240627	134700	35957006	1850	1850	1850	1850	0
346	20240627	134600	35957006	1850	1848	1850	1848	92
347	20240627	134500	35786890	1850	1850	1850	1848	776
348	20240627	134400	34351859	1850	1850	1850	1850	0
349	20240627	134300	34351859	1850	1850	1850	1850	0
350	20240627	134200	34351859	1850	1850	1850	1850	0
351	20240627	134100	34351859	1850	1850	1850	1850	1000
352	20240627	134000	32501859	1850	1850	1850	1850	0
353	20240627	133900	32501859	1850	1850	1850	1850	0
354	20240627	133800	32501859	1850	1850	1850	1850	0
355	20240627	133700	32501859	1850	1850	1850	1850	0
356	20240627	133600	32501859	1850	1857	1857	1850	565
357	20240627	133500	31456126	1857	1857	1857	1857	0
358	20240627	133400	31456126	1857	1857	1857	1857	0
359	20240627	133300	31456126	1857	1857	1857	1857	0
360	20240627	133200	31456126	1857	1857	1857	1857	99
361	20240627	133100	31272283	1857	1857	1857	1857	0
362	20240627	133000	31272283	1857	1857	1857	1857	0
363	20240627	132900	31272283	1857	1857	1857	1857	0
364	20240627	132800	31272283	1857	1857	1857	1857	0
365	20240627	132700	31272283	1857	1857	1857	1857	0
366	20240627	132600	31272283	1857	1857	1857	1857	0
367	20240627	132500	31272283	1857	1857	1857	1857	0
368	20240627	132400	31272283	1857	1857	1857	1857	21
369	20240627	132300	31233286	1858	1859	1859	1858	104
370	20240627	132200	31040004	1859	1859	1859	1859	0
371	20240627	132100	31040004	1859	1859	1859	1859	0
372	20240627	132000	31040004	1859	1858	1859	1858	178
373	20240627	131900	30709278	1857	1858	1858	1857	2
374	20240627	131800	30705563	1850	1850	1850	1850	0
375	20240627	131700	30705563	1850	1850	1850	1850	0
376	20240627	131600	30705563	1850	1850	1850	1850	0
377	20240627	131500	30705563	1850	1850	1850	1850	0
378	20240627	131400	30705563	1850	1850	1850	1850	0
379	20240627	131300	30705563	1850	1859	1859	1850	2200
380	20240627	131200	26634379	1860	1860	1860	1860	1
381	20240627	131100	26632519	1860	1860	1860	1860	0
382	20240627	131000	26632519	1860	1860	1860	1860	1
383	20240627	130900	26630659	1851	1851	1851	1851	0
384	20240627	130800	26630659	1851	1851	1851	1851	0
385	20240627	130700	26630659	1851	1852	1852	1851	20
386	20240627	130600	26593630	1852	1852	1852	1851	66
387	20240627	130500	26471428	1852	1852	1852	1852	21
388	20240627	130400	26432536	1852	1852	1852	1852	0
389	20240627	130300	26432536	1852	1852	1852	1852	0
390	20240627	130200	26432536	1852	1852	1852	1852	0
391	20240627	130100	26432536	1852	1852	1852	1852	0
392	20240627	130000	26432536	1852	1852	1852	1852	0
393	20240627	125900	26432536	1852	1852	1852	1852	0
394	20240627	125800	26432536	1852	1852	1852	1852	217
395	20240627	125700	26030652	1853	1853	1853	1853	0
396	20240627	125600	26030652	1853	1853	1853	1853	0
397	20240627	125500	26030652	1853	1853	1853	1853	0
398	20240627	125400	26030652	1853	1853	1853	1853	0
399	20240627	125300	26030652	1853	1853	1853	1853	0
400	20240627	125200	26030652	1853	1853	1853	1853	41
401	20240627	125100	25954679	1853	1853	1853	1853	1
402	20240627	125000	25952826	1853	1853	1853	1853	1
403	20240627	124900	25950973	1853	1853	1853	1853	0
404	20240627	124800	25950973	1853	1853	1853	1853	0
405	20240627	124700	25950973	1853	1853	1853	1853	57
406	20240627	124600	25845352	1853	1853	1853	1853	0
407	20240627	124500	25845352	1853	1853	1853	1853	0
408	20240627	124400	25845352	1853	1853	1853	1853	0
409	20240627	124300	25845352	1853	1853	1853	1853	0
410	20240627	124200	25845352	1853	1853	1853	1853	0
411	20240627	124100	25845352	1853	1853	1853	1853	0
412	20240627	124000	25845352	1853	1853	1853	1853	0
413	20240627	123900	25845352	1853	1853	1853	1853	413
414	20240627	123800	25080063	1853	1853	1853	1853	500
415	20240627	123700	24153563	1853	1853	1853	1853	0
416	20240627	123600	24153563	1853	1853	1853	1853	137
417	20240627	123500	23899702	1853	1853	1853	1853	0
418	20240627	123400	23899702	1853	1853	1853	1853	0
419	20240627	123300	23899702	1853	1853	1853	1853	3
420	20240627	123200	23894143	1853	1853	1853	1853	10
421	20240627	123100	23875613	1853	1853	1853	1853	1
422	20240627	123000	23873760	1853	1853	1853	1853	0
423	20240627	122900	23873760	1853	1853	1853	1853	0
424	20240627	122800	23873760	1853	1853	1853	1853	10
425	20240627	122700	23855230	1853	1853	1853	1853	5
426	20240627	122600	23845965	1853	1853	1853	1853	0
427	20240627	122500	23845965	1853	1853	1853	1853	0
428	20240627	122400	23845965	1853	1853	1853	1853	6
429	20240627	122300	23834847	1853	1853	1853	1853	51
430	20240627	122200	23740344	1853	1853	1853	1853	0
431	20240627	122100	23740344	1853	1853	1853	1853	0
432	20240627	122000	23740344	1853	1853	1853	1853	10
433	20240627	121900	23721814	1853	1853	1853	1853	0
434	20240627	121800	23721814	1853	1852	1853	1851	46
435	20240627	121700	23636639	1853	1853	1853	1853	5
436	20240627	121600	23627374	1853	1853	1853	1853	162
437	20240627	121500	23327188	1854	1855	1855	1854	700
438	20240627	121400	22029377	1854	1854	1854	1854	0
439	20240627	121300	22029377	1854	1854	1854	1854	0
440	20240627	121200	22029377	1854	1854	1854	1854	0
441	20240627	121100	22029377	1854	1854	1854	1854	0
442	20240627	121000	22029377	1854	1854	1854	1854	0
443	20240627	120900	22029377	1854	1861	1861	1854	4228
444	20240627	120800	14184450	1862	1864	1864	1862	18
445	20240627	120700	14150931	1865	1865	1865	1865	0
446	20240627	120600	14150931	1865	1865	1865	1865	7
447	20240627	120500	14137876	1865	1865	1865	1865	0
448	20240627	120400	14137876	1865	1866	1866	1865	56
449	20240627	120300	14033435	1866	1866	1866	1866	11
450	20240627	120200	14012909	1866	1866	1866	1866	0
451	20240627	120100	14012909	1866	1866	1866	1866	0
452	20240627	120000	14012909	1866	1866	1866	1866	0
453	20240627	115900	14012909	1866	1866	1866	1866	11
454	20240627	115800	13992383	1866	1866	1866	1866	100
455	20240627	115700	13805783	1866	1866	1866	1866	0
456	20240627	115600	13805783	1866	1866	1866	1866	0
457	20240627	115500	13805783	1866	1866	1866	1866	0
458	20240627	115400	13805783	1866	1866	1866	1866	0
459	20240627	115300	13805783	1866	1866	1866	1866	0
460	20240627	115200	13805783	1866	1866	1866	1866	0
461	20240627	115100	13805783	1866	1866	1866	1866	0
462	20240627	115000	13805783	1866	1866	1866	1866	16
463	20240627	114900	13775927	1866	1866	1866	1866	31
464	20240627	114800	13718081	1866	1866	1866	1866	0
465	20240627	114700	13718081	1866	1866	1866	1866	0
466	20240627	114600	13718081	1866	1866	1866	1866	0
467	20240627	114500	13718081	1866	1866	1866	1866	0
468	20240627	114400	13718081	1866	1866	1866	1866	0
469	20240627	114300	13718081	1866	1866	1866	1866	3
470	20240627	114200	13712483	1865	1865	1865	1865	0
471	20240627	114100	13712483	1865	1865	1865	1865	0
472	20240627	114000	13712483	1865	1865	1865	1865	0
473	20240627	113900	13712483	1865	1865	1865	1865	0
474	20240627	113800	13712483	1865	1865	1865	1865	0
475	20240627	113700	13712483	1865	1865	1865	1865	65
476	20240627	113600	13591258	1867	1867	1867	1867	0
477	20240627	113500	13591258	1867	1867	1867	1867	2
478	20240627	113400	13587524	1867	1867	1867	1867	0
479	20240627	113300	13587524	1867	1867	1867	1867	0
480	20240627	113200	13587524	1867	1867	1867	1867	0
481	20240627	113100	13587524	1867	1867	1867	1867	0
482	20240627	113000	13587524	1867	1867	1867	1867	0
483	20240627	112900	13587524	1867	1867	1867	1867	0
484	20240627	112800	13587524	1867	1867	1867	1867	0
485	20240627	112700	13587524	1867	1867	1867	1867	0
486	20240627	112600	13587524	1867	1867	1867	1867	0
487	20240627	112500	13587524	1867	1867	1867	1867	0
488	20240627	112400	13587524	1867	1867	1867	1867	0
489	20240627	112300	13587524	1867	1867	1867	1867	0
490	20240627	112200	13587524	1867	1867	1867	1867	40
491	20240627	112100	13512844	1867	1867	1867	1867	0
492	20240627	112000	13512844	1867	1867	1867	1865	1088
493	20240627	111900	11481723	1868	1868	1868	1868	0
494	20240627	111800	11481723	1868	1868	1868	1868	20
495	20240627	111700	11444363	1867	1867	1867	1867	0
496	20240627	111600	11444363	1867	1867	1867	1867	0
497	20240627	111500	11444363	1867	1867	1867	1867	0
498	20240627	111400	11444363	1867	1867	1867	1867	32
499	20240627	111300	11384619	1867	1867	1867	1867	0
500	20240627	111200	11384619	1867	1867	1867	1867	0
501	20240627	111100	11384619	1867	1867	1867	1867	0
502	20240627	111000	11384619	1867	1867	1867	1867	25
503	20240627	110900	11337944	1867	1867	1867	1867	60
504	20240627	110800	11225924	1867	1867	1867	1867	0
505	20240627	110700	11225924	1867	1867	1867	1867	0
506	20240627	110600	11225924	1867	1867	1867	1867	0
507	20240627	110500	11225924	1867	1867	1867	1867	0
508	20240627	110400	11225924	1867	1867	1867	1867	0
509	20240627	110300	11225924	1867	1867	1867	1867	0
510	20240627	110200	11225924	1867	1867	1867	1867	0
511	20240627	110100	11225924	1867	1867	1867	1867	0
512	20240627	110000	11225924	1867	1867	1867	1867	0
513	20240627	105900	11225924	1867	1867	1867	1867	0
514	20240627	105800	11225924	1867	1867	1867	1867	0
515	20240627	105700	11225924	1867	1867	1867	1867	0
516	20240627	105600	11225924	1867	1867	1867	1867	0
517	20240627	105500	11225924	1867	1867	1867	1867	0
518	20240627	105400	11225924	1867	1867	1867	1867	0
519	20240627	105300	11225924	1867	1867	1867	1867	0
520	20240627	105200	11225924	1867	1867	1867	1867	0
521	20240627	105100	11225924	1867	1867	1867	1867	17
522	20240627	105000	11194185	1868	1868	1868	1868	0
523	20240627	104900	11194185	1868	1868	1868	1868	95
524	20240627	104800	11016725	1872	1872	1872	1872	0
525	20240627	104700	11016725	1872	1872	1872	1872	0
526	20240627	104600	11016725	1872	1872	1872	1872	0
527	20240627	104500	11016725	1872	1872	1872	1872	0
528	20240627	104400	11016725	1872	1872	1872	1872	1
529	20240627	104300	11014853	1872	1872	1872	1872	0
530	20240627	104200	11014853	1872	1872	1872	1872	2
531	20240627	104100	11011109	1872	1872	1872	1872	1
532	20240627	104000	11009237	1873	1873	1873	1873	0
533	20240627	103900	11009237	1873	1873	1873	1873	0
534	20240627	103800	11009237	1873	1873	1873	1873	0
535	20240627	103700	11009237	1873	1873	1873	1873	0
536	20240627	103600	11009237	1873	1873	1873	1873	0
537	20240627	103500	11009237	1873	1873	1873	1873	0
538	20240627	103400	11009237	1873	1873	1873	1873	0
539	20240627	103300	11009237	1873	1873	1873	1873	0
540	20240627	103200	11009237	1873	1873	1873	1873	0
541	20240627	103100	11009237	1873	1873	1873	1873	0
542	20240627	103000	11009237	1873	1873	1873	1873	15
543	20240627	102900	10981142	1869	1869	1869	1869	0
544	20240627	102800	10981142	1869	1869	1869	1869	0
545	20240627	102700	10981142	1869	1869	1869	1869	1
546	20240627	102600	10979273	1869	1869	1869	1869	10
547	20240627	102500	10960583	1868	1868	1868	1868	0
548	20240627	102400	10960583	1868	1868	1868	1868	0
549	20240627	102300	10960583	1868	1868	1868	1868	0
550	20240627	102200	10960583	1868	1868	1868	1868	0
551	20240627	102100	10960583	1868	1868	1868	1868	981
552	20240627	102000	9128075	1868	1867	1868	1867	203
553	20240627	101900	8749028	1867	1867	1867	1867	0
554	20240627	101800	8749028	1867	1867	1867	1867	4
555	20240627	101700	8741560	1867	1867	1867	1867	0
556	20240627	101600	8741560	1867	1867	1867	1867	3
557	20240627	101500	8735959	1867	1867	1867	1867	0
558	20240627	101400	8735959	1867	1867	1867	1867	0
559	20240627	101300	8735959	1867	1867	1867	1867	0
560	20240627	101200	8735959	1867	1867	1867	1867	11
561	20240627	101100	8715422	1867	1867	1867	1867	0
562	20240627	101000	8715422	1867	1867	1867	1867	0
563	20240627	100900	8715422	1867	1867	1867	1867	1
564	20240627	100800	8713555	1866	1866	1866	1866	1
565	20240627	100700	8711689	1867	1867	1867	1867	0
566	20240627	100600	8711689	1867	1867	1867	1867	9
567	20240627	100500	8694886	1867	1867	1867	1867	10
568	20240627	100400	8676216	1867	1867	1867	1867	5
569	20240627	100300	8666881	1868	1868	1868	1868	0
570	20240627	100200	8666881	1868	1868	1868	1868	0
571	20240627	100100	8666881	1868	1868	1868	1868	0
572	20240627	100000	8666881	1868	1868	1868	1868	12
573	20240627	095900	8644465	1868	1868	1868	1868	0
574	20240627	095800	8644465	1868	1868	1868	1868	0
575	20240627	095700	8644465	1868	1868	1868	1868	0
576	20240627	095600	8644465	1868	1868	1868	1868	0
577	20240627	095500	8644465	1868	1868	1868	1868	0
578	20240627	095400	8644465	1868	1868	1868	1868	0
579	20240627	095300	8644465	1868	1868	1868	1868	0
580	20240627	095200	8644465	1868	1868	1868	1868	0
581	20240627	095100	8644465	1868	1868	1868	1868	0
582	20240627	095000	8644465	1868	1868	1868	1868	5
583	20240627	094900	8635125	1868	1868	1868	1868	0
584	20240627	094800	8635125	1868	1868	1868	1868	0
585	20240627	094700	8635125	1868	1868	1868	1868	0
586	20240627	094600	8635125	1868	1868	1868	1868	0
587	20240627	094500	8635125	1868	1868	1868	1868	0
588	20240627	094400	8635125	1868	1868	1868	1868	0
589	20240627	094300	8635125	1868	1868	1868	1868	106
590	20240627	094200	8437117	1868	1868	1868	1868	0
591	20240627	094100	8437117	1868	1868	1868	1868	0
592	20240627	094000	8437117	1868	1868	1868	1868	0
593	20240627	093900	8437117	1868	1868	1868	1868	0
594	20240627	093800	8437117	1868	1868	1868	1868	0
595	20240627	093700	8437117	1868	1868	1868	1868	0
596	20240627	093600	8437117	1868	1868	1868	1868	0
597	20240627	093500	8437117	1868	1868	1868	1868	0
598	20240627	093400	8437117	1868	1868	1868	1868	0
599	20240627	093300	8437117	1868	1868	1868	1868	0
600	20240627	093200	8437117	1868	1868	1868	1868	200
601	20240627	093100	8063517	1868	1868	1868	1868	0
602	20240627	093000	8063517	1868	1868	1868	1868	0
603	20240627	092900	8063517	1868	1868	1868	1868	0
604	20240627	092800	8063517	1868	1868	1868	1868	0
605	20240627	092700	8063517	1868	1868	1868	1868	0
606	20240627	092600	8063517	1868	1868	1868	1868	340
607	20240627	092500	7428397	1868	1860	1868	1860	1454
608	20240627	092400	4713244	1860	1860	1860	1860	0
609	20240627	092300	4713244	1860	1860	1860	1860	2
610	20240627	092200	4709524	1855	1855	1855	1855	0
611	20240627	092100	4709524	1855	1855	1855	1855	0
612	20240627	092000	4709524	1855	1855	1855	1855	0
613	20240627	091900	4709524	1855	1855	1855	1855	0
614	20240627	091800	4709524	1855	1855	1855	1855	33
615	20240627	091700	4648309	1861	1861	1861	1861	0
616	20240627	091600	4648309	1861	1861	1861	1861	0
617	20240627	091500	4648309	1861	1861	1861	1861	0
618	20240627	091400	4648309	1861	1861	1861	1861	11
619	20240627	091300	4627838	1861	1847	1861	1845	313
620	20240627	091200	4050283	1845	1856	1856	1845	100
621	20240627	091100	3865399	1850	1860	1864	1850	1067
622	20240627	091000	1890407	1866	1866	1866	1866	10
623	20240627	090900	1871747	1867	1867	1867	1867	0
624	20240627	090800	1871747	1867	1867	1867	1867	0
625	20240627	090700	1871747	1867	1868	1868	1867	2
626	20240627	090600	1868012	1868	1868	1868	1868	1
627	20240627	090500	1866144	1868	1868	1868	1868	0
628	20240627	090400	1866144	1868	1868	1868	1868	0
629	20240627	090300	1866144	1868	1868	1868	1868	0
630	20240627	090200	1866144	1868	1868	1868	1868	272
631	20240627	090100	1358048	1868	1880	1880	1868	360
632	20240627	090000	685556	1868	1868	1868	1868	367