KissMeData/225190/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204700	96125640	1753	1753	1753	1753	218
3	20240627	204600	96125640	1753	1753	1753	1753	0
4	20240627	204500	96125640	1753	1753	1753	1753	0
5	20240627	204400	96125640	1753	1753	1753	1753	0
6	20240627	204300	96125640	1753	1753	1753	1753	0
7	20240627	204200	96125640	1753	1753	1753	1753	0
8	20240627	204100	96125640	1753	1753	1753	1753	0
9	20240627	204000	96125640	1753	1753	1753	1753	0
10	20240627	203900	96125640	1753	1753	1753	1753	0
11	20240627	203800	96125640	1753	1753	1753	1753	0
12	20240627	203700	96125640	1753	1753	1753	1753	0
13	20240627	203600	96125640	1753	1753	1753	1753	0
14	20240627	203500	96125640	1753	1753	1753	1753	0
15	20240627	203400	96125640	1753	1753	1753	1753	0
16	20240627	203300	96125640	1753	1753	1753	1753	0
17	20240627	203200	96125640	1753	1753	1753	1753	0
18	20240627	203100	96125640	1753	1753	1753	1753	0
19	20240627	203000	96125640	1753	1753	1753	1753	0
20	20240627	202900	96125640	1753	1753	1753	1753	0
21	20240627	202800	96125640	1753	1753	1753	1753	0
22	20240627	202700	96125640	1753	1753	1753	1753	0
23	20240627	202600	96125640	1753	1753	1753	1753	0
24	20240627	202500	96125640	1753	1753	1753	1753	0
25	20240627	202400	96125640	1753	1753	1753	1753	0
26	20240627	202300	96125640	1753	1753	1753	1753	0
27	20240627	202200	96125640	1753	1753	1753	1753	0
28	20240627	202100	96125640	1753	1753	1753	1753	0
29	20240627	202000	96125640	1753	1753	1753	1753	0
30	20240627	201900	96125640	1753	1753	1753	1753	0
31	20240627	201800	96125640	1753	1753	1753	1753	0
32	20240627	201700	96125640	1753	1753	1753	1753	218
33	20240627	201600	96125640	1753	1753	1753	1753	0
34	20240627	201500	96125640	1753	1753	1753	1753	0
35	20240627	201400	96125640	1753	1753	1753	1753	0
36	20240627	201300	96125640	1753	1753	1753	1753	0
37	20240627	201200	96125640	1753	1753	1753	1753	0
38	20240627	201100	96125640	1753	1753	1753	1753	0
39	20240627	201000	96125640	1753	1753	1753	1753	0
40	20240627	200900	96125640	1753	1753	1753	1753	0
41	20240627	200800	96125640	1753	1753	1753	1753	0
42	20240627	200700	96125640	1753	1753	1753	1753	0
43	20240627	200600	96125640	1753	1753	1753	1753	0
44	20240627	200500	96125640	1753	1753	1753	1753	0
45	20240627	200400	96125640	1753	1753	1753	1753	0
46	20240627	200300	96125640	1753	1753	1753	1753	0
47	20240627	200200	96125640	1753	1753	1753	1753	0
48	20240627	200100	96125640	1753	1753	1753	1753	0
49	20240627	200000	96125640	1753	1753	1753	1753	0
50	20240627	195900	96125640	1753	1753	1753	1753	0
51	20240627	195800	96125640	1753	1753	1753	1753	0
52	20240627	195700	96125640	1753	1753	1753	1753	0
53	20240627	195600	96125640	1753	1753	1753	1753	0
54	20240627	195500	96125640	1753	1753	1753	1753	0
55	20240627	195400	96125640	1753	1753	1753	1753	0
56	20240627	195300	96125640	1753	1753	1753	1753	0
57	20240627	195200	96125640	1753	1753	1753	1753	0
58	20240627	195100	96125640	1753	1753	1753	1753	0
59	20240627	195000	96125640	1753	1753	1753	1753	0
60	20240627	194900	96125640	1753	1753	1753	1753	0
61	20240627	194800	96125640	1753	1753	1753	1753	0
62	20240627	194700	96125640	1753	1753	1753	1753	218
63	20240627	194600	96125640	1753	1753	1753	1753	0
64	20240627	194500	96125640	1753	1753	1753	1753	0
65	20240627	194400	96125640	1753	1753	1753	1753	0
66	20240627	194300	96125640	1753	1753	1753	1753	0
67	20240627	194200	96125640	1753	1753	1753	1753	0
68	20240627	194100	96125640	1753	1753	1753	1753	0
69	20240627	194000	96125640	1753	1753	1753	1753	0
70	20240627	193900	96125640	1753	1753	1753	1753	0
71	20240627	193800	96125640	1753	1753	1753	1753	0
72	20240627	193700	96125640	1753	1753	1753	1753	0
73	20240627	193600	96125640	1753	1753	1753	1753	0
74	20240627	193500	96125640	1753	1753	1753	1753	0
75	20240627	193400	96125640	1753	1753	1753	1753	0
76	20240627	193300	96125640	1753	1753	1753	1753	0
77	20240627	193200	96125640	1753	1753	1753	1753	0
78	20240627	193100	96125640	1753	1753	1753	1753	0
79	20240627	193000	96125640	1753	1753	1753	1753	0
80	20240627	192900	96125640	1753	1753	1753	1753	0
81	20240627	192800	96125640	1753	1753	1753	1753	0
82	20240627	192700	96125640	1753	1753	1753	1753	0
83	20240627	192600	96125640	1753	1753	1753	1753	0
84	20240627	192500	96125640	1753	1753	1753	1753	0
85	20240627	192400	96125640	1753	1753	1753	1753	0
86	20240627	192300	96125640	1753	1753	1753	1753	0
87	20240627	192200	96125640	1753	1753	1753	1753	0
88	20240627	192100	96125640	1753	1753	1753	1753	0
89	20240627	192000	96125640	1753	1753	1753	1753	0
90	20240627	191900	96125640	1753	1753	1753	1753	0
91	20240627	191800	96125640	1753	1753	1753	1753	0
92	20240627	191700	96125640	1753	1753	1753	1753	218
93	20240627	191600	96125640	1753	1753	1753	1753	0
94	20240627	191500	96125640	1753	1753	1753	1753	0
95	20240627	191400	96125640	1753	1753	1753	1753	0
96	20240627	191300	96125640	1753	1753	1753	1753	0
97	20240627	191200	96125640	1753	1753	1753	1753	0
98	20240627	191100	96125640	1753	1753	1753	1753	0
99	20240627	191000	96125640	1753	1753	1753	1753	0
100	20240627	190900	96125640	1753	1753	1753	1753	0
101	20240627	190800	96125640	1753	1753	1753	1753	0
102	20240627	190700	96125640	1753	1753	1753	1753	0
103	20240627	190600	96125640	1753	1753	1753	1753	0
104	20240627	190500	96125640	1753	1753	1753	1753	0
105	20240627	190400	96125640	1753	1753	1753	1753	0
106	20240627	190300	96125640	1753	1753	1753	1753	0
107	20240627	190200	96125640	1753	1753	1753	1753	0
108	20240627	190100	96125640	1753	1753	1753	1753	0
109	20240627	190000	96125640	1753	1753	1753	1753	0
110	20240627	185900	96125640	1753	1753	1753	1753	0
111	20240627	185800	96125640	1753	1753	1753	1753	0
112	20240627	185700	96125640	1753	1753	1753	1753	0
113	20240627	185600	96125640	1753	1753	1753	1753	0
114	20240627	185500	96125640	1753	1753	1753	1753	0
115	20240627	185400	96125640	1753	1753	1753	1753	0
116	20240627	185300	96125640	1753	1753	1753	1753	0
117	20240627	185200	96125640	1753	1753	1753	1753	0
118	20240627	185100	96125640	1753	1753	1753	1753	0
119	20240627	185000	96125640	1753	1753	1753	1753	0
120	20240627	184900	96125640	1753	1753	1753	1753	0
121	20240627	184800	96125640	1753	1753	1753	1753	0
122	20240627	184700	96125640	1753	1753	1753	1753	218
123	20240627	184600	96125640	1753	1753	1753	1753	0
124	20240627	184500	96125640	1753	1753	1753	1753	0
125	20240627	184400	96125640	1753	1753	1753	1753	0
126	20240627	184300	96125640	1753	1753	1753	1753	0
127	20240627	184200	96125640	1753	1753	1753	1753	0
128	20240627	184100	96125640	1753	1753	1753	1753	0
129	20240627	184000	96125640	1753	1753	1753	1753	0
130	20240627	183900	96125640	1753	1753	1753	1753	0
131	20240627	183800	96125640	1753	1753	1753	1753	0
132	20240627	183700	96125640	1753	1753	1753	1753	0
133	20240627	183600	96125640	1753	1753	1753	1753	0
134	20240627	183500	96125640	1753	1753	1753	1753	0
135	20240627	183400	96125640	1753	1753	1753	1753	0
136	20240627	183300	96125640	1753	1753	1753	1753	0
137	20240627	183200	96125640	1753	1753	1753	1753	0
138	20240627	183100	96125640	1753	1753	1753	1753	0
139	20240627	183000	96125640	1753	1753	1753	1753	0
140	20240627	182900	96125640	1753	1753	1753	1753	0
141	20240627	182800	96125640	1753	1753	1753	1753	0
142	20240627	182700	96125640	1753	1753	1753	1753	0
143	20240627	182600	96125640	1753	1753	1753	1753	0
144	20240627	182500	96125640	1753	1753	1753	1753	0
145	20240627	182400	96125640	1753	1753	1753	1753	0
146	20240627	182300	96125640	1753	1753	1753	1753	0
147	20240627	182200	96125640	1753	1753	1753	1753	0
148	20240627	182100	96125640	1753	1753	1753	1753	0
149	20240627	182000	96125640	1753	1753	1753	1753	0
150	20240627	181900	96125640	1753	1753	1753	1753	0
151	20240627	181800	96125640	1753	1753	1753	1753	0
152	20240627	181700	96125640	1753	1753	1753	1753	218
153	20240627	181600	96125640	1753	1753	1753	1753	0
154	20240627	181500	96125640	1753	1753	1753	1753	0
155	20240627	181400	96125640	1753	1753	1753	1753	0
156	20240627	181300	96125640	1753	1753	1753	1753	0
157	20240627	181200	96125640	1753	1753	1753	1753	0
158	20240627	181100	96125640	1753	1753	1753	1753	0
159	20240627	181000	96125640	1753	1753	1753	1753	0
160	20240627	180900	96125640	1753	1753	1753	1753	0
161	20240627	180800	96125640	1753	1753	1753	1753	0
162	20240627	180700	96125640	1753	1753	1753	1753	0
163	20240627	180600	96125640	1753	1753	1753	1753	0
164	20240627	180500	96125640	1753	1753	1753	1753	0
165	20240627	180400	96125640	1753	1753	1753	1753	0
166	20240627	180300	96125640	1753	1753	1753	1753	0
167	20240627	180200	96125640	1753	1753	1753	1753	0
168	20240627	180100	96125640	1753	1753	1753	1753	0
169	20240627	180000	96125640	1753	1753	1753	1753	0
170	20240627	175900	96125640	1753	1753	1753	1753	0
171	20240627	175800	96125640	1753	1753	1753	1753	0
172	20240627	175700	96125640	1753	1753	1753	1753	0
173	20240627	175600	96125640	1753	1753	1753	1753	0
174	20240627	175500	96125640	1753	1753	1753	1753	0
175	20240627	175400	96125640	1753	1753	1753	1753	0
176	20240627	175300	96125640	1753	1753	1753	1753	0
177	20240627	175200	96125640	1753	1753	1753	1753	0
178	20240627	175100	96125640	1753	1753	1753	1753	0
179	20240627	175000	96125640	1753	1753	1753	1753	0
180	20240627	174900	96125640	1753	1753	1753	1753	0
181	20240627	174800	96125640	1753	1753	1753	1753	0
182	20240627	174700	96125640	1753	1753	1753	1753	218
183	20240627	174600	96125640	1753	1753	1753	1753	0
184	20240627	174500	96125640	1753	1753	1753	1753	0
185	20240627	174400	96125640	1753	1753	1753	1753	0
186	20240627	174300	96125640	1753	1753	1753	1753	0
187	20240627	174200	96125640	1753	1753	1753	1753	0
188	20240627	174100	96125640	1753	1753	1753	1753	0
189	20240627	174000	96125640	1753	1753	1753	1753	0
190	20240627	173900	96125640	1753	1753	1753	1753	0
191	20240627	173800	96125640	1753	1753	1753	1753	0
192	20240627	173700	96125640	1753	1753	1753	1753	0
193	20240627	173600	96125640	1753	1753	1753	1753	0
194	20240627	173500	96125640	1753	1753	1753	1753	0
195	20240627	173400	96125640	1753	1753	1753	1753	0
196	20240627	173300	96125640	1753	1753	1753	1753	0
197	20240627	173200	96125640	1753	1753	1753	1753	0
198	20240627	173100	96125640	1753	1753	1753	1753	0
199	20240627	173000	96125640	1753	1753	1753	1753	0
200	20240627	172900	96125640	1753	1753	1753	1753	0
201	20240627	172800	96125640	1753	1753	1753	1753	0
202	20240627	172700	96125640	1753	1753	1753	1753	0
203	20240627	172600	96125640	1753	1753	1753	1753	0
204	20240627	172500	96125640	1753	1753	1753	1753	0
205	20240627	172400	96125640	1753	1753	1753	1753	0
206	20240627	172300	96125640	1753	1753	1753	1753	0
207	20240627	172200	96125640	1753	1753	1753	1753	0
208	20240627	172100	96125640	1753	1753	1753	1753	0
209	20240627	172000	96125640	1753	1753	1753	1753	0
210	20240627	171900	96125640	1753	1753	1753	1753	0
211	20240627	171800	96125640	1753	1753	1753	1753	0
212	20240627	171700	96125640	1753	1753	1753	1753	218
213	20240627	171600	96125640	1753	1753	1753	1753	0
214	20240627	171500	96125640	1753	1753	1753	1753	0
215	20240627	171400	96125640	1753	1753	1753	1753	0
216	20240627	171300	96125640	1753	1753	1753	1753	0
217	20240627	171200	96125640	1753	1753	1753	1753	0
218	20240627	171100	96125640	1753	1753	1753	1753	0
219	20240627	171000	96125640	1753	1753	1753	1753	0
220	20240627	170900	96125640	1753	1753	1753	1753	0
221	20240627	170800	96125640	1753	1753	1753	1753	0
222	20240627	170700	96125640	1753	1753	1753	1753	0
223	20240627	170600	96125640	1753	1753	1753	1753	0
224	20240627	170500	96125640	1753	1753	1753	1753	0
225	20240627	170400	96125640	1753	1753	1753	1753	0
226	20240627	170300	96125640	1753	1753	1753	1753	0
227	20240627	170200	96125640	1753	1753	1753	1753	0
228	20240627	170100	96125640	1753	1753	1753	1753	0
229	20240627	170000	96125640	1753	1753	1753	1753	0
230	20240627	165900	96125640	1753	1753	1753	1753	0
231	20240627	165800	96125640	1753	1753	1753	1753	0
232	20240627	165700	96125640	1753	1753	1753	1753	0
233	20240627	165600	96125640	1753	1753	1753	1753	0
234	20240627	165500	96125640	1753	1753	1753	1753	0
235	20240627	165400	96125640	1753	1753	1753	1753	0
236	20240627	165300	96125640	1753	1753	1753	1753	0
237	20240627	165200	96125640	1753	1753	1753	1753	0
238	20240627	165100	96125640	1753	1753	1753	1753	0
239	20240627	165000	96125640	1753	1753	1753	1753	0
240	20240627	164900	96125640	1753	1753	1753	1753	0
241	20240627	164800	96125640	1753	1753	1753	1753	0
242	20240627	164700	96125640	1753	1753	1753	1753	218
243	20240627	164600	96125640	1753	1753	1753	1753	0
244	20240627	164500	96125640	1753	1753	1753	1753	0
245	20240627	164400	96125640	1753	1753	1753	1753	0
246	20240627	164300	96125640	1753	1753	1753	1753	0
247	20240627	164200	96125640	1753	1753	1753	1753	0
248	20240627	164100	96125640	1753	1753	1753	1753	0
249	20240627	164000	96125640	1753	1753	1753	1753	0
250	20240627	163900	96125640	1753	1753	1753	1753	0
251	20240627	163800	96125640	1753	1753	1753	1753	0
252	20240627	163700	96125640	1753	1753	1753	1753	0
253	20240627	163600	96125640	1753	1753	1753	1753	0
254	20240627	163500	96125640	1753	1753	1753	1753	0
255	20240627	163400	96125640	1753	1753	1753	1753	0
256	20240627	163300	96125640	1753	1753	1753	1753	0
257	20240627	163200	96125640	1753	1753	1753	1753	0
258	20240627	163100	96125640	1753	1753	1753	1753	0
259	20240627	163000	96125640	1753	1753	1753	1753	0
260	20240627	162900	96125640	1753	1753	1753	1753	0
261	20240627	162800	96125640	1753	1753	1753	1753	0
262	20240627	162700	96125640	1753	1753	1753	1753	0
263	20240627	162600	96125640	1753	1753	1753	1753	0
264	20240627	162500	96125640	1753	1753	1753	1753	0
265	20240627	162400	96125640	1753	1753	1753	1753	0
266	20240627	162300	96125640	1753	1753	1753	1753	0
267	20240627	162200	96125640	1753	1753	1753	1753	0
268	20240627	162100	96125640	1753	1753	1753	1753	0
269	20240627	162000	96125640	1753	1753	1753	1753	0
270	20240627	161900	96125640	1753	1753	1753	1753	0
271	20240627	161800	96125640	1753	1753	1753	1753	0
272	20240627	161700	96125640	1753	1753	1753	1753	218
273	20240627	161600	96125640	1753	1753	1753	1753	0
274	20240627	161500	96125640	1753	1753	1753	1753	0
275	20240627	161400	96125640	1753	1753	1753	1753	0
276	20240627	161300	96125640	1753	1753	1753	1753	0
277	20240627	161200	96125640	1753	1753	1753	1753	0
278	20240627	161100	96125640	1753	1753	1753	1753	0
279	20240627	161000	96125640	1753	1753	1753	1753	0
280	20240627	160900	96125640	1753	1753	1753	1753	0
281	20240627	160800	96125640	1753	1753	1753	1753	0
282	20240627	160700	96125640	1753	1753	1753	1753	0
283	20240627	160600	96125640	1753	1753	1753	1753	0
284	20240627	160500	96125640	1753	1753	1753	1753	0
285	20240627	160400	96125640	1753	1753	1753	1753	0
286	20240627	160300	96125640	1753	1753	1753	1753	0
287	20240627	160200	96125640	1753	1753	1753	1753	0
288	20240627	160100	96125640	1753	1753	1753	1753	0
289	20240627	160000	96125640	1753	1753	1753	1753	0
290	20240627	155900	96125640	1753	1753	1753	1753	0
291	20240627	155800	96125640	1753	1753	1753	1753	0
292	20240627	155700	96125640	1753	1753	1753	1753	0
293	20240627	155600	96125640	1753	1753	1753	1753	0
294	20240627	155500	96125640	1753	1753	1753	1753	0
295	20240627	155400	96125640	1753	1753	1753	1753	0
296	20240627	155300	96125640	1753	1753	1753	1753	0
297	20240627	155200	96125640	1753	1753	1753	1753	0
298	20240627	155100	96125640	1753	1753	1753	1753	0
299	20240627	155000	96125640	1753	1753	1753	1753	0
300	20240627	154900	96125640	1753	1753	1753	1753	0
301	20240627	154800	96125640	1753	1753	1753	1753	0
302	20240627	154700	96125640	1753	1753	1753	1753	218
303	20240627	154600	96125640	1753	1753	1753	1753	0
304	20240627	154500	96125640	1753	1753	1753	1753	0
305	20240627	154400	96125640	1753	1753	1753	1753	0
306	20240627	154300	96125640	1753	1753	1753	1753	0
307	20240627	154200	96125640	1753	1753	1753	1753	0
308	20240627	154100	96125640	1753	1753	1753	1753	0
309	20240627	154000	96125640	1753	1753	1753	1753	0
310	20240627	153900	96125640	1753	1753	1753	1753	0
311	20240627	153800	96125640	1753	1753	1753	1753	0
312	20240627	153700	96125640	1753	1753	1753	1753	0
313	20240627	153600	96125640	1753	1753	1753	1753	0
314	20240627	153500	96125640	1753	1753	1753	1753	0
315	20240627	153400	96125640	1753	1753	1753	1753	0
316	20240627	153300	96125640	1753	1753	1753	1753	0
317	20240627	153200	96125640	1753	1753	1753	1753	0
318	20240627	153100	96125640	1753	1753	1753	1753	0
319	20240627	153000	96125640	1753	1753	1753	1753	218
320	20240627	152900	95743486	1754	1754	1754	1754	0
321	20240627	152800	95743486	1754	1754	1754	1754	0
322	20240627	152700	95743486	1754	1754	1754	1754	0
323	20240627	152600	95743486	1754	1754	1754	1754	0
324	20240627	152500	95743486	1754	1754	1754	1754	0
325	20240627	152400	95743486	1754	1754	1754	1754	0
326	20240627	152300	95743486	1754	1754	1754	1754	0
327	20240627	152200	95743486	1754	1754	1754	1754	0
328	20240627	152100	95743486	1754	1754	1754	1754	0
329	20240627	152000	95743486	1754	1754	1754	1754	0
330	20240627	151900	95743486	1754	1754	1754	1754	0
331	20240627	151800	95743486	1754	1761	1761	1754	100
332	20240627	151700	95567595	1764	1764	1764	1764	0
333	20240627	151600	95567595	1764	1764	1764	1764	0
334	20240627	151500	95567595	1764	1764	1764	1764	4
335	20240627	151400	95560539	1764	1764	1764	1764	0
336	20240627	151300	95560539	1764	1764	1764	1764	0
337	20240627	151200	95560539	1764	1764	1764	1764	0
338	20240627	151100	95560539	1764	1764	1764	1764	0
339	20240627	151000	95560539	1764	1764	1764	1764	20
340	20240627	150900	95525259	1764	1764	1764	1764	0
341	20240627	150800	95525259	1764	1764	1764	1764	1
342	20240627	150700	95523495	1764	1764	1764	1764	0
343	20240627	150600	95523495	1764	1764	1764	1764	0
344	20240627	150500	95523495	1764	1764	1764	1764	1
345	20240627	150400	95521731	1764	1764	1764	1764	0
346	20240627	150300	95521731	1764	1764	1764	1764	2
347	20240627	150200	95518203	1761	1761	1761	1761	0
348	20240627	150100	95518203	1761	1761	1761	1761	0
349	20240627	150000	95518203	1761	1761	1761	1761	0
350	20240627	145900	95518203	1761	1761	1761	1761	0
351	20240627	145800	95518203	1761	1761	1761	1761	2
352	20240627	145700	95514681	1759	1759	1759	1759	2
353	20240627	145600	95511163	1767	1767	1767	1767	0
354	20240627	145500	95511163	1767	1767	1767	1767	0
355	20240627	145400	95511163	1767	1771	1771	1767	985
356	20240627	145300	93770646	1771	1771	1771	1771	0
357	20240627	145200	93770646	1771	1771	1771	1771	0
358	20240627	145100	93770646	1771	1771	1771	1771	0
359	20240627	145000	93770646	1771	1771	1771	1771	0
360	20240627	144900	93770646	1771	1771	1771	1771	0
361	20240627	144800	93770646	1771	1771	1771	1771	0
362	20240627	144700	93770646	1771	1771	1771	1771	3
363	20240627	144600	93765333	1771	1771	1771	1771	1
364	20240627	144500	93763562	1771	1771	1771	1771	0
365	20240627	144400	93763562	1771	1771	1771	1771	0
366	20240627	144300	93763562	1771	1771	1771	1771	0
367	20240627	144200	93763562	1771	1771	1771	1771	0
368	20240627	144100	93763562	1771	1771	1771	1771	0
369	20240627	144000	93763562	1771	1771	1771	1771	0
370	20240627	143900	93763562	1771	1771	1771	1771	0
371	20240627	143800	93763562	1771	1771	1771	1771	0
372	20240627	143700	93763562	1771	1771	1771	1771	0
373	20240627	143600	93763562	1771	1771	1771	1771	0
374	20240627	143500	93763562	1771	1771	1771	1771	0
375	20240627	143400	93763562	1771	1771	1771	1771	5
376	20240627	143300	93754707	1771	1771	1771	1771	0
377	20240627	143200	93754707	1771	1771	1771	1771	0
378	20240627	143100	93754707	1771	1771	1771	1771	2
379	20240627	143000	93751165	1771	1771	1771	1771	0
380	20240627	142900	93751165	1771	1771	1771	1771	0
381	20240627	142800	93751165	1771	1771	1771	1771	0
382	20240627	142700	93751165	1771	1771	1771	1771	0
383	20240627	142600	93751165	1771	1771	1771	1771	0
384	20240627	142500	93751165	1771	1771	1771	1771	0
385	20240627	142400	93751165	1771	1771	1771	1771	0
386	20240627	142300	93751165	1771	1771	1771	1771	0
387	20240627	142200	93751165	1771	1771	1771	1771	0
388	20240627	142100	93751165	1771	1771	1771	1771	1521
389	20240627	142000	91057474	1774	1774	1774	1774	1
390	20240627	141900	91055700	1775	1775	1775	1775	0
391	20240627	141800	91055700	1775	1775	1775	1775	0
392	20240627	141700	91055700	1775	1775	1775	1775	0
393	20240627	141600	91055700	1775	1775	1775	1775	0
394	20240627	141500	91055700	1775	1775	1775	1775	0
395	20240627	141400	91055700	1775	1775	1775	1775	0
396	20240627	141300	91055700	1775	1775	1775	1775	0
397	20240627	141200	91055700	1775	1771	1775	1771	1535
398	20240627	141100	88337211	1770	1770	1770	1770	0
399	20240627	141000	88337211	1770	1770	1770	1770	0
400	20240627	140900	88337211	1770	1770	1770	1770	0
401	20240627	140800	88337211	1770	1756	1770	1756	7151
402	20240627	140700	75686503	1759	1755	1759	1755	111
403	20240627	140600	75491694	1754	1754	1754	1754	100
404	20240627	140500	75316294	1753	1753	1753	1753	0
405	20240627	140400	75316294	1753	1753	1753	1753	0
406	20240627	140300	75316294	1753	1753	1753	1753	50
407	20240627	140200	75228644	1753	1753	1753	1753	1
408	20240627	140100	75226891	1753	1753	1753	1753	12
409	20240627	140000	75205855	1753	1753	1753	1753	0
410	20240627	135900	75205855	1753	1753	1753	1753	0
411	20240627	135800	75205855	1753	1754	1754	1753	267
412	20240627	135700	74737794	1754	1754	1754	1754	16
413	20240627	135600	74709730	1754	1754	1754	1754	484
414	20240627	135500	73860794	1753	1753	1753	1753	0
415	20240627	135400	73860794	1753	1753	1753	1753	794
416	20240627	135300	72468912	1753	1753	1753	1753	51
417	20240627	135200	72379509	1752	1753	1753	1752	30
418	20240627	135100	72326920	1753	1753	1753	1753	0
419	20240627	135000	72326920	1753	1753	1753	1753	367
420	20240627	134900	71683569	1753	1753	1753	1753	56
421	20240627	134800	71585401	1752	1752	1752	1752	0
422	20240627	134700	71585401	1752	1752	1752	1752	0
423	20240627	134600	71585401	1752	1752	1752	1752	161
424	20240627	134500	71303329	1752	1752	1752	1752	400
425	20240627	134400	70602529	1752	1752	1752	1752	146
426	20240627	134300	70346737	1752	1752	1752	1752	110
427	20240627	134200	70154017	1752	1752	1752	1752	0
428	20240627	134100	70154017	1752	1752	1752	1752	0
429	20240627	134000	70154017	1752	1752	1752	1752	0
430	20240627	133900	70154017	1752	1752	1752	1752	0
431	20240627	133800	70154017	1752	1752	1752	1752	0
432	20240627	133700	70154017	1752	1752	1752	1752	100
433	20240627	133600	69978817	1752	1752	1752	1752	100
434	20240627	133500	69803617	1752	1752	1752	1752	13
435	20240627	133400	69780841	1752	1752	1752	1752	0
436	20240627	133300	69780841	1752	1757	1757	1750	2799
437	20240627	133200	64869525	1758	1758	1758	1758	1
438	20240627	133100	64867767	1756	1761	1761	1756	3015
439	20240627	133000	59562459	1762	1762	1762	1762	1
440	20240627	132900	59560697	1762	1762	1762	1762	1
441	20240627	132800	59558935	1762	1762	1762	1762	0
442	20240627	132700	59558935	1762	1762	1762	1762	0
443	20240627	132600	59558935	1762	1762	1762	1762	24
444	20240627	132500	59516647	1764	1764	1764	1764	0
445	20240627	132400	59516647	1764	1763	1764	1763	4
446	20240627	132300	59509594	1762	1762	1762	1762	0
447	20240627	132200	59509594	1762	1763	1764	1762	2300
448	20240627	132100	55454883	1764	1764	1764	1764	0
449	20240627	132000	55454883	1764	1764	1764	1764	0
450	20240627	131900	55454883	1764	1764	1764	1764	3
451	20240627	131800	55449591	1764	1764	1764	1764	0
452	20240627	131700	55449591	1764	1764	1764	1764	100
453	20240627	131600	55273191	1764	1764	1764	1764	0
454	20240627	131500	55273191	1764	1764	1764	1764	0
455	20240627	131400	55273191	1764	1764	1764	1764	369
456	20240627	131300	54622275	1764	1764	1764	1764	0
457	20240627	131200	54622275	1764	1764	1764	1764	0
458	20240627	131100	54622275	1764	1764	1764	1764	4
459	20240627	131000	54615219	1764	1764	1764	1764	111
460	20240627	130900	54419415	1764	1764	1764	1764	1
461	20240627	130800	54417651	1764	1764	1764	1764	0
462	20240627	130700	54417651	1764	1764	1764	1764	0
463	20240627	130600	54417651	1764	1764	1764	1764	0
464	20240627	130500	54417651	1764	1764	1764	1764	0
465	20240627	130400	54417651	1764	1764	1764	1764	1
466	20240627	130300	54415887	1764	1764	1764	1764	0
467	20240627	130200	54415887	1764	1764	1764	1764	1
468	20240627	130100	54414123	1764	1764	1764	1764	4
469	20240627	130000	54407067	1766	1764	1766	1764	4
470	20240627	125900	54400009	1764	1764	1764	1764	4
471	20240627	125800	54392953	1763	1763	1763	1763	0
472	20240627	125700	54392953	1763	1763	1763	1763	0
473	20240627	125600	54392953	1763	1763	1763	1763	0
474	20240627	125500	54392953	1763	1763	1763	1763	0
475	20240627	125400	54392953	1763	1763	1763	1763	0
476	20240627	125300	54392953	1763	1763	1763	1763	0
477	20240627	125200	54392953	1763	1763	1763	1763	0
478	20240627	125100	54392953	1763	1763	1763	1763	0
479	20240627	125000	54392953	1763	1763	1763	1763	0
480	20240627	124900	54392953	1763	1763	1763	1763	0
481	20240627	124800	54392953	1763	1763	1763	1763	0
482	20240627	124700	54392953	1763	1763	1763	1763	0
483	20240627	124600	54392953	1763	1763	1763	1763	0
484	20240627	124500	54392953	1763	1763	1763	1763	0
485	20240627	124400	54392953	1763	1763	1763	1763	51
486	20240627	124300	54303040	1764	1764	1764	1764	0
487	20240627	124200	54303040	1764	1764	1764	1764	20
488	20240627	124100	54267760	1763	1763	1763	1763	200
489	20240627	124000	53915160	1763	1763	1763	1763	0
490	20240627	123900	53915160	1763	1763	1763	1763	561
491	20240627	123800	52926117	1763	1764	1764	1763	227
492	20240627	123700	52525765	1765	1765	1765	1765	38
493	20240627	123600	52458695	1765	1765	1765	1765	262
494	20240627	123500	51996265	1764	1764	1764	1764	150
495	20240627	123400	51731665	1764	1764	1764	1764	0
496	20240627	123300	51731665	1764	1764	1764	1764	0
497	20240627	123200	51731665	1764	1764	1764	1764	2
498	20240627	123100	51728137	1764	1764	1764	1764	0
499	20240627	123000	51728137	1764	1764	1764	1764	10
500	20240627	122900	51710497	1764	1764	1764	1764	10
501	20240627	122800	51692857	1764	1764	1764	1764	20
502	20240627	122700	51657577	1764	1764	1764	1764	10
503	20240627	122600	51639937	1764	1763	1764	1763	60
504	20240627	122500	51534147	1764	1764	1764	1764	0
505	20240627	122400	51534147	1764	1764	1764	1764	0
506	20240627	122300	51534147	1764	1764	1764	1764	110
507	20240627	122200	51340107	1763	1763	1763	1763	0
508	20240627	122100	51340107	1763	1763	1763	1763	56
509	20240627	122000	51241379	1763	1763	1763	1763	0
510	20240627	121900	51241379	1763	1763	1763	1763	0
511	20240627	121800	51241379	1763	1764	1764	1763	1514
512	20240627	121700	48570913	1764	1764	1764	1764	0
513	20240627	121600	48570913	1764	1764	1764	1764	40
514	20240627	121500	48500353	1765	1765	1765	1765	0
515	20240627	121400	48500353	1765	1765	1765	1765	0
516	20240627	121300	48500353	1765	1765	1765	1765	473
517	20240627	121200	47665508	1765	1765	1765	1765	0
518	20240627	121100	47665508	1765	1765	1765	1765	0
519	20240627	121000	47665508	1765	1765	1765	1765	0
520	20240627	120900	47665508	1765	1765	1765	1765	0
521	20240627	120800	47665508	1765	1765	1765	1765	628
522	20240627	120700	46557088	1767	1765	1767	1765	300
523	20240627	120600	46027548	1766	1766	1766	1766	0
524	20240627	120500	46027548	1766	1766	1766	1766	0
525	20240627	120400	46027548	1766	1766	1766	1766	1
526	20240627	120300	46025782	1766	1766	1766	1766	101
527	20240627	120200	45847416	1766	1766	1766	1766	8
528	20240627	120100	45833288	1765	1765	1765	1765	0
529	20240627	120000	45833288	1765	1765	1765	1765	0
530	20240627	115900	45833288	1765	1765	1765	1765	0
531	20240627	115800	45833288	1765	1765	1765	1765	5
532	20240627	115700	45824463	1765	1765	1765	1765	0
533	20240627	115600	45824463	1765	1765	1765	1765	0
534	20240627	115500	45824463	1765	1765	1765	1765	0
535	20240627	115400	45824463	1765	1765	1765	1765	0
536	20240627	115300	45824463	1765	1765	1765	1765	0
537	20240627	115200	45824463	1765	1765	1765	1765	198
538	20240627	115100	45474993	1765	1765	1765	1765	1
539	20240627	115000	45473228	1766	1766	1766	1766	0
540	20240627	114900	45473228	1766	1766	1766	1766	0
541	20240627	114800	45473228	1766	1766	1766	1766	0
542	20240627	114700	45473228	1766	1766	1766	1766	0
543	20240627	114600	45473228	1766	1766	1766	1766	0
544	20240627	114500	45473228	1766	1766	1766	1766	5
545	20240627	114400	45464398	1768	1767	1768	1767	501
546	20240627	114300	44579130	1767	1767	1767	1767	11
547	20240627	114200	44559693	1765	1765	1765	1765	0
548	20240627	114100	44559693	1765	1765	1765	1765	0
549	20240627	114000	44559693	1765	1765	1765	1765	0
550	20240627	113900	44559693	1765	1765	1765	1765	5
551	20240627	113800	44550868	1768	1768	1768	1768	0
552	20240627	113700	44550868	1768	1768	1768	1768	0
553	20240627	113600	44550868	1768	1768	1768	1768	0
554	20240627	113500	44550868	1768	1768	1768	1768	0
555	20240627	113400	44550868	1768	1768	1768	1768	1
556	20240627	113300	44549100	1765	1768	1768	1765	684
557	20240627	113200	43341832	1768	1768	1768	1768	0
558	20240627	113100	43341832	1768	1768	1768	1768	0
559	20240627	113000	43341832	1768	1768	1768	1768	0
560	20240627	112900	43341832	1768	1768	1768	1768	0
561	20240627	112800	43341832	1768	1768	1768	1768	0
562	20240627	112700	43341832	1768	1768	1768	1768	1
563	20240627	112600	43340064	1767	1767	1767	1767	400
564	20240627	112500	42633264	1767	1767	1767	1767	0
565	20240627	112400	42633264	1767	1767	1767	1767	0
566	20240627	112300	42633264	1767	1767	1767	1767	0
567	20240627	112200	42633264	1767	1767	1767	1767	10
568	20240627	112100	42615594	1767	1767	1767	1767	0
569	20240627	112000	42615594	1767	1767	1767	1767	0
570	20240627	111900	42615594	1767	1767	1767	1767	0
571	20240627	111800	42615594	1767	1767	1767	1767	5
572	20240627	111700	42606759	1766	1766	1766	1766	0
573	20240627	111600	42606759	1766	1766	1766	1766	0
574	20240627	111500	42606759	1766	1766	1766	1766	0
575	20240627	111400	42606759	1766	1767	1767	1766	52
576	20240627	111300	42514888	1767	1767	1767	1767	10
577	20240627	111200	42497218	1766	1766	1766	1766	0
578	20240627	111100	42497218	1766	1766	1766	1766	22
579	20240627	111000	42458366	1767	1767	1767	1767	406
580	20240627	110900	41740964	1768	1768	1768	1768	0
581	20240627	110800	41740964	1768	1768	1768	1768	0
582	20240627	110700	41740964	1768	1768	1768	1768	0
583	20240627	110600	41740964	1768	1768	1768	1768	5
584	20240627	110500	41732124	1765	1765	1765	1765	0
585	20240627	110400	41732124	1765	1765	1765	1765	0
586	20240627	110300	41732124	1765	1765	1765	1765	0
587	20240627	110200	41732124	1765	1769	1769	1765	6279
588	20240627	110100	30626111	1770	1770	1770	1770	0
589	20240627	110000	30626111	1770	1770	1770	1770	0
590	20240627	105900	30626111	1770	1770	1770	1770	0
591	20240627	105800	30626111	1770	1770	1770	1770	5
592	20240627	105700	30617261	1770	1770	1770	1770	929
593	20240627	105600	28972931	1770	1770	1770	1770	0
594	20240627	105500	28972931	1770	1770	1770	1770	0
595	20240627	105400	28972931	1770	1770	1770	1770	76
596	20240627	105300	28838411	1770	1770	1770	1770	0
597	20240627	105200	28838411	1770	1770	1770	1770	39
598	20240627	105100	28769381	1770	1770	1770	1770	169
599	20240627	105000	28470251	1769	1769	1769	1769	258
600	20240627	104900	28013849	1769	1769	1769	1769	10
601	20240627	104800	27996159	1769	1769	1769	1769	0
602	20240627	104700	27996159	1769	1769	1769	1769	3
603	20240627	104600	27990852	1769	1769	1769	1769	3
604	20240627	104500	27985545	1768	1768	1768	1768	1
605	20240627	104400	27983777	1769	1769	1769	1769	1
606	20240627	104300	27982008	1770	1770	1770	1770	2
607	20240627	104200	27978468	1770	1770	1770	1769	24
608	20240627	104100	27935990	1770	1769	1770	1769	5
609	20240627	104000	27927141	1770	1770	1770	1770	0
610	20240627	103900	27927141	1770	1770	1770	1770	0
611	20240627	103800	27927141	1770	1769	1770	1769	8
612	20240627	103700	27912988	1769	1769	1769	1769	1
613	20240627	103600	27911219	1769	1768	1770	1768	13
614	20240627	103500	27888222	1770	1769	1770	1767	301
615	20240627	103400	27355793	1769	1769	1769	1769	0
616	20240627	103300	27355793	1769	1769	1769	1769	0
617	20240627	103200	27355793	1769	1769	1769	1769	0
618	20240627	103100	27355793	1769	1771	1771	1769	4964
619	20240627	103000	18569658	1771	1771	1771	1771	110
620	20240627	102900	18374848	1771	1771	1771	1771	1
621	20240627	102800	18373077	1770	1770	1770	1770	4
622	20240627	102700	18365997	1771	1770	1771	1770	28
623	20240627	102600	18316436	1770	1770	1770	1770	0
624	20240627	102500	18316436	1770	1770	1770	1770	0
625	20240627	102400	18316436	1770	1770	1770	1770	0
626	20240627	102300	18316436	1770	1770	1770	1770	0
627	20240627	102200	18316436	1770	1770	1770	1770	0
628	20240627	102100	18316436	1770	1770	1770	1770	0
629	20240627	102000	18316436	1770	1770	1770	1770	55
630	20240627	101900	18219086	1770	1770	1770	1770	431
631	20240627	101800	17456216	1770	1770	1770	1770	1
632	20240627	101700	17454446	1770	1770	1770	1770	3
633	20240627	101600	17449136	1771	1771	1771	1771	3
634	20240627	101500	17443823	1771	1771	1771	1771	0
635	20240627	101400	17443823	1771	1771	1771	1771	1
636	20240627	101300	17442052	1770	1770	1770	1770	0
637	20240627	101200	17442052	1770	1770	1770	1770	1132
638	20240627	101100	15438412	1771	1771	1771	1771	0
639	20240627	101000	15438412	1771	1771	1771	1771	1
640	20240627	100900	15436641	1770	1770	1770	1770	1
641	20240627	100800	15434871	1771	1771	1771	1771	0
642	20240627	100700	15434871	1771	1771	1771	1771	0
643	20240627	100600	15434871	1771	1771	1771	1771	0
644	20240627	100500	15434871	1771	1771	1771	1771	20
645	20240627	100400	15399451	1771	1771	1771	1771	10
646	20240627	100300	15381741	1771	1771	1771	1771	2
647	20240627	100200	15378199	1771	1771	1771	1771	0
648	20240627	100100	15378199	1771	1771	1771	1771	0
649	20240627	100000	15378199	1771	1771	1771	1771	5
650	20240627	095900	15369344	1771	1771	1771	1771	1
651	20240627	095800	15367573	1770	1770	1770	1770	0
652	20240627	095700	15367573	1770	1770	1770	1770	0
653	20240627	095600	15367573	1770	1770	1770	1770	0
654	20240627	095500	15367573	1770	1770	1770	1770	0
655	20240627	095400	15367573	1770	1770	1770	1770	1000
656	20240627	095300	13597573	1770	1770	1770	1770	0
657	20240627	095200	13597573	1770	1770	1770	1770	0
658	20240627	095100	13597573	1770	1770	1770	1770	0
659	20240627	095000	13597573	1770	1770	1770	1770	566
660	20240627	094900	12595753	1770	1770	1770	1770	0
661	20240627	094800	12595753	1770	1770	1770	1770	1
662	20240627	094700	12593983	1770	1770	1770	1770	0
663	20240627	094600	12593983	1770	1770	1770	1770	0
664	20240627	094500	12593983	1770	1770	1770	1770	260
665	20240627	094400	12133783	1770	1770	1770	1770	170
666	20240627	094300	11832883	1770	1770	1770	1770	30
667	20240627	094200	11779783	1770	1770	1770	1770	0
668	20240627	094100	11779783	1770	1770	1770	1770	0
669	20240627	094000	11779783	1770	1768	1770	1768	17
670	20240627	093900	11749695	1767	1767	1767	1767	170
671	20240627	093800	11449305	1767	1767	1767	1767	1
672	20240627	093700	11447538	1765	1765	1765	1765	11
673	20240627	093600	11428123	1765	1765	1765	1765	0
674	20240627	093500	11428123	1765	1765	1765	1765	1
675	20240627	093400	11426358	1765	1766	1766	1765	236
676	20240627	093300	11009606	1765	1768	1768	1765	2052
677	20240627	093200	7381718	1768	1768	1768	1768	0
678	20240627	093100	7381718	1768	1768	1768	1768	0
679	20240627	093000	7381718	1768	1768	1768	1768	100
680	20240627	092900	7204918	1770	1770	1770	1770	0
681	20240627	092800	7204918	1770	1770	1770	1770	0
682	20240627	092700	7204918	1770	1770	1770	1770	0
683	20240627	092600	7204918	1770	1770	1770	1770	20
684	20240627	092500	7169518	1768	1768	1768	1768	0
685	20240627	092400	7169518	1768	1769	1769	1768	10
686	20240627	092300	7151829	1770	1770	1770	1770	2
687	20240627	092200	7148289	1770	1769	1771	1769	12
688	20240627	092100	7127040	1768	1768	1768	1768	0
689	20240627	092000	7127040	1768	1768	1769	1768	208
690	20240627	091900	6759095	1768	1770	1771	1765	2877
691	20240627	091800	1668959	1770	1770	1770	1770	0
692	20240627	091700	1668959	1770	1770	1770	1770	104
693	20240627	091600	1484879	1770	1770	1770	1770	7
694	20240627	091500	1472489	1770	1770	1770	1770	389
695	20240627	091400	783959	1770	1770	1770	1770	0
696	20240627	091300	783959	1770	1773	1773	1770	257
697	20240627	091200	328313	1773	1773	1773	1773	0
698	20240627	091100	328313	1773	1773	1773	1773	1
699	20240627	091000	326540	1773	1773	1773	1773	16
700	20240627	090900	298172	1773	1773	1773	1773	0
701	20240627	090800	298172	1773	1773	1775	1773	13
702	20240627	090700	275103	1775	1773	1775	1773	3
703	20240627	090600	269782	1774	1774	1774	1774	1
704	20240627	090500	268008	1770	1774	1774	1770	10
705	20240627	090400	250275	1775	1775	1775	1775	0
706	20240627	090300	250275	1775	1775	1775	1775	0
707	20240627	090200	250275	1775	1775	1775	1775	0
708	20240627	090100	250275	1775	1775	1775	1775	0
709	20240627	090000	250275	1775	1775	1775	1775	141