KissMeData/057680/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193900	111670922	1001	1001	1001	1001	15175
3	20240627	193800	111670922	1001	1001	1001	1001	0
4	20240627	193700	111670922	1001	1001	1001	1001	0
5	20240627	193600	111670922	1001	1001	1001	1001	0
6	20240627	193500	111670922	1001	1001	1001	1001	0
7	20240627	193400	111670922	1001	1001	1001	1001	0
8	20240627	193300	111670922	1001	1001	1001	1001	0
9	20240627	193200	111670922	1001	1001	1001	1001	0
10	20240627	193100	111670922	1001	1001	1001	1001	0
11	20240627	193000	111670922	1001	1001	1001	1001	0
12	20240627	192900	111670922	1001	1001	1001	1001	0
13	20240627	192800	111670922	1001	1001	1001	1001	0
14	20240627	192700	111670922	1001	1001	1001	1001	0
15	20240627	192600	111670922	1001	1001	1001	1001	0
16	20240627	192500	111670922	1001	1001	1001	1001	0
17	20240627	192400	111670922	1001	1001	1001	1001	0
18	20240627	192300	111670922	1001	1001	1001	1001	0
19	20240627	192200	111670922	1001	1001	1001	1001	0
20	20240627	192100	111670922	1001	1001	1001	1001	0
21	20240627	192000	111670922	1001	1001	1001	1001	0
22	20240627	191900	111670922	1001	1001	1001	1001	0
23	20240627	191800	111670922	1001	1001	1001	1001	0
24	20240627	191700	111670922	1001	1001	1001	1001	0
25	20240627	191600	111670922	1001	1001	1001	1001	0
26	20240627	191500	111670922	1001	1001	1001	1001	0
27	20240627	191400	111670922	1001	1001	1001	1001	0
28	20240627	191300	111670922	1001	1001	1001	1001	0
29	20240627	191200	111670922	1001	1001	1001	1001	0
30	20240627	191100	111670922	1001	1001	1001	1001	0
31	20240627	191000	111670922	1001	1001	1001	1001	0
32	20240627	190900	111670922	1001	1001	1001	1001	15175
33	20240627	190800	111670922	1001	1001	1001	1001	0
34	20240627	190700	111670922	1001	1001	1001	1001	0
35	20240627	190600	111670922	1001	1001	1001	1001	0
36	20240627	190500	111670922	1001	1001	1001	1001	0
37	20240627	190400	111670922	1001	1001	1001	1001	0
38	20240627	190300	111670922	1001	1001	1001	1001	0
39	20240627	190200	111670922	1001	1001	1001	1001	0
40	20240627	190100	111670922	1001	1001	1001	1001	0
41	20240627	190000	111670922	1001	1001	1001	1001	0
42	20240627	185900	111670922	1001	1001	1001	1001	0
43	20240627	185800	111670922	1001	1001	1001	1001	0
44	20240627	185700	111670922	1001	1001	1001	1001	0
45	20240627	185600	111670922	1001	1001	1001	1001	0
46	20240627	185500	111670922	1001	1001	1001	1001	0
47	20240627	185400	111670922	1001	1001	1001	1001	0
48	20240627	185300	111670922	1001	1001	1001	1001	0
49	20240627	185200	111670922	1001	1001	1001	1001	0
50	20240627	185100	111670922	1001	1001	1001	1001	0
51	20240627	185000	111670922	1001	1001	1001	1001	0
52	20240627	184900	111670922	1001	1001	1001	1001	0
53	20240627	184800	111670922	1001	1001	1001	1001	0
54	20240627	184700	111670922	1001	1001	1001	1001	0
55	20240627	184600	111670922	1001	1001	1001	1001	0
56	20240627	184500	111670922	1001	1001	1001	1001	0
57	20240627	184400	111670922	1001	1001	1001	1001	0
58	20240627	184300	111670922	1001	1001	1001	1001	0
59	20240627	184200	111670922	1001	1001	1001	1001	0
60	20240627	184100	111670922	1001	1001	1001	1001	0
61	20240627	184000	111670922	1001	1001	1001	1001	0
62	20240627	183900	111670922	1001	1001	1001	1001	15175
63	20240627	183800	111670922	1001	1001	1001	1001	0
64	20240627	183700	111670922	1001	1001	1001	1001	0
65	20240627	183600	111670922	1001	1001	1001	1001	0
66	20240627	183500	111670922	1001	1001	1001	1001	0
67	20240627	183400	111670922	1001	1001	1001	1001	0
68	20240627	183300	111670922	1001	1001	1001	1001	0
69	20240627	183200	111670922	1001	1001	1001	1001	0
70	20240627	183100	111670922	1001	1001	1001	1001	0
71	20240627	183000	111670922	1001	1001	1001	1001	0
72	20240627	182900	111670922	1001	1001	1001	1001	0
73	20240627	182800	111670922	1001	1001	1001	1001	0
74	20240627	182700	111670922	1001	1001	1001	1001	0
75	20240627	182600	111670922	1001	1001	1001	1001	0
76	20240627	182500	111670922	1001	1001	1001	1001	0
77	20240627	182400	111670922	1001	1001	1001	1001	0
78	20240627	182300	111670922	1001	1001	1001	1001	0
79	20240627	182200	111670922	1001	1001	1001	1001	0
80	20240627	182100	111670922	1001	1001	1001	1001	0
81	20240627	182000	111670922	1001	1001	1001	1001	0
82	20240627	181900	111670922	1001	1001	1001	1001	0
83	20240627	181800	111670922	1001	1001	1001	1001	0
84	20240627	181700	111670922	1001	1001	1001	1001	0
85	20240627	181600	111670922	1001	1001	1001	1001	0
86	20240627	181500	111670922	1001	1001	1001	1001	0
87	20240627	181400	111670922	1001	1001	1001	1001	0
88	20240627	181300	111670922	1001	1001	1001	1001	0
89	20240627	181200	111670922	1001	1001	1001	1001	0
90	20240627	181100	111670922	1001	1001	1001	1001	0
91	20240627	181000	111670922	1001	1001	1001	1001	0
92	20240627	180900	111670922	1001	1001	1001	1001	15175
93	20240627	180800	111670922	1001	1001	1001	1001	0
94	20240627	180700	111670922	1001	1001	1001	1001	0
95	20240627	180600	111670922	1001	1001	1001	1001	0
96	20240627	180500	111670922	1001	1001	1001	1001	0
97	20240627	180400	111670922	1001	1001	1001	1001	0
98	20240627	180300	111670922	1001	1001	1001	1001	0
99	20240627	180200	111670922	1001	1001	1001	1001	0
100	20240627	180100	111670922	1001	1001	1001	1001	0
101	20240627	180000	111670922	1001	1001	1001	1001	0
102	20240627	175900	111670922	1001	1001	1001	1001	0
103	20240627	175800	111670922	1001	1001	1001	1001	0
104	20240627	175700	111670922	1001	1001	1001	1001	0
105	20240627	175600	111670922	1001	1001	1001	1001	0
106	20240627	175500	111670922	1001	1001	1001	1001	0
107	20240627	175400	111670922	1001	1001	1001	1001	0
108	20240627	175300	111670922	1001	1001	1001	1001	0
109	20240627	175200	111670922	1001	1001	1001	1001	0
110	20240627	175100	111670922	1001	1001	1001	1001	0
111	20240627	175000	111670922	1001	1001	1001	1001	0
112	20240627	174900	111670922	1001	1001	1001	1001	0
113	20240627	174800	111670922	1001	1001	1001	1001	0
114	20240627	174700	111670922	1001	1001	1001	1001	0
115	20240627	174600	111670922	1001	1001	1001	1001	0
116	20240627	174500	111670922	1001	1001	1001	1001	0
117	20240627	174400	111670922	1001	1001	1001	1001	0
118	20240627	174300	111670922	1001	1001	1001	1001	0
119	20240627	174200	111670922	1001	1001	1001	1001	0
120	20240627	174100	111670922	1001	1001	1001	1001	0
121	20240627	174000	111670922	1001	1001	1001	1001	0
122	20240627	173900	111670922	1001	1001	1001	1001	15175
123	20240627	173800	111670922	1001	1001	1001	1001	0
124	20240627	173700	111670922	1001	1001	1001	1001	0
125	20240627	173600	111670922	1001	1001	1001	1001	0
126	20240627	173500	111670922	1001	1001	1001	1001	0
127	20240627	173400	111670922	1001	1001	1001	1001	0
128	20240627	173300	111670922	1001	1001	1001	1001	0
129	20240627	173200	111670922	1001	1001	1001	1001	0
130	20240627	173100	111670922	1001	1001	1001	1001	0
131	20240627	173000	111670922	1001	1001	1001	1001	0
132	20240627	172900	111670922	1001	1001	1001	1001	0
133	20240627	172800	111670922	1001	1001	1001	1001	0
134	20240627	172700	111670922	1001	1001	1001	1001	0
135	20240627	172600	111670922	1001	1001	1001	1001	0
136	20240627	172500	111670922	1001	1001	1001	1001	0
137	20240627	172400	111670922	1001	1001	1001	1001	0
138	20240627	172300	111670922	1001	1001	1001	1001	0
139	20240627	172200	111670922	1001	1001	1001	1001	0
140	20240627	172100	111670922	1001	1001	1001	1001	0
141	20240627	172000	111670922	1001	1001	1001	1001	0
142	20240627	171900	111670922	1001	1001	1001	1001	0
143	20240627	171800	111670922	1001	1001	1001	1001	0
144	20240627	171700	111670922	1001	1001	1001	1001	0
145	20240627	171600	111670922	1001	1001	1001	1001	0
146	20240627	171500	111670922	1001	1001	1001	1001	0
147	20240627	171400	111670922	1001	1001	1001	1001	0
148	20240627	171300	111670922	1001	1001	1001	1001	0
149	20240627	171200	111670922	1001	1001	1001	1001	0
150	20240627	171100	111670922	1001	1001	1001	1001	0
151	20240627	171000	111670922	1001	1001	1001	1001	0
152	20240627	170900	111670922	1001	1001	1001	1001	15175
153	20240627	170800	111670922	1001	1001	1001	1001	0
154	20240627	170700	111670922	1001	1001	1001	1001	0
155	20240627	170600	111670922	1001	1001	1001	1001	0
156	20240627	170500	111670922	1001	1001	1001	1001	0
157	20240627	170400	111670922	1001	1001	1001	1001	0
158	20240627	170300	111670922	1001	1001	1001	1001	0
159	20240627	170200	111670922	1001	1001	1001	1001	0
160	20240627	170100	111670922	1001	1001	1001	1001	0
161	20240627	170000	111670922	1001	1001	1001	1001	0
162	20240627	165900	111670922	1001	1001	1001	1001	0
163	20240627	165800	111670922	1001	1001	1001	1001	0
164	20240627	165700	111670922	1001	1001	1001	1001	0
165	20240627	165600	111670922	1001	1001	1001	1001	0
166	20240627	165500	111670922	1001	1001	1001	1001	0
167	20240627	165400	111670922	1001	1001	1001	1001	0
168	20240627	165300	111670922	1001	1001	1001	1001	0
169	20240627	165200	111670922	1001	1001	1001	1001	0
170	20240627	165100	111670922	1001	1001	1001	1001	0
171	20240627	165000	111670922	1001	1001	1001	1001	0
172	20240627	164900	111670922	1001	1001	1001	1001	0
173	20240627	164800	111670922	1001	1001	1001	1001	0
174	20240627	164700	111670922	1001	1001	1001	1001	0
175	20240627	164600	111670922	1001	1001	1001	1001	0
176	20240627	164500	111670922	1001	1001	1001	1001	0
177	20240627	164400	111670922	1001	1001	1001	1001	0
178	20240627	164300	111670922	1001	1001	1001	1001	0
179	20240627	164200	111670922	1001	1001	1001	1001	0
180	20240627	164100	111670922	1001	1001	1001	1001	0
181	20240627	164000	111670922	1001	1001	1001	1001	0
182	20240627	163900	111670922	1001	1001	1001	1001	15175
183	20240627	163800	111670922	1001	1001	1001	1001	0
184	20240627	163700	111670922	1001	1001	1001	1001	0
185	20240627	163600	111670922	1001	1001	1001	1001	0
186	20240627	163500	111670922	1001	1001	1001	1001	0
187	20240627	163400	111670922	1001	1001	1001	1001	0
188	20240627	163300	111670922	1001	1001	1001	1001	0
189	20240627	163200	111670922	1001	1001	1001	1001	0
190	20240627	163100	111670922	1001	1001	1001	1001	0
191	20240627	163000	111670922	1001	1001	1001	1001	0
192	20240627	162900	111670922	1001	1001	1001	1001	0
193	20240627	162800	111670922	1001	1001	1001	1001	0
194	20240627	162700	111670922	1001	1001	1001	1001	0
195	20240627	162600	111670922	1001	1001	1001	1001	0
196	20240627	162500	111670922	1001	1001	1001	1001	0
197	20240627	162400	111670922	1001	1001	1001	1001	0
198	20240627	162300	111670922	1001	1001	1001	1001	0
199	20240627	162200	111670922	1001	1001	1001	1001	0
200	20240627	162100	111670922	1001	1001	1001	1001	0
201	20240627	162000	111670922	1001	1001	1001	1001	0
202	20240627	161900	111670922	1001	1001	1001	1001	0
203	20240627	161800	111670922	1001	1001	1001	1001	0
204	20240627	161700	111670922	1001	1001	1001	1001	0
205	20240627	161600	111670922	1001	1001	1001	1001	0
206	20240627	161500	111670922	1001	1001	1001	1001	0
207	20240627	161400	111670922	1001	1001	1001	1001	0
208	20240627	161300	111670922	1001	1001	1001	1001	0
209	20240627	161200	111670922	1001	1001	1001	1001	0
210	20240627	161100	111670922	1001	1001	1001	1001	0
211	20240627	161000	111670922	1001	1001	1001	1001	0
212	20240627	160900	111670922	1001	1001	1001	1001	15175
213	20240627	160800	111670922	1001	1001	1001	1001	0
214	20240627	160700	111670922	1001	1001	1001	1001	0
215	20240627	160600	111670922	1001	1001	1001	1001	0
216	20240627	160500	111670922	1001	1001	1001	1001	0
217	20240627	160400	111670922	1001	1001	1001	1001	0
218	20240627	160300	111670922	1001	1001	1001	1001	0
219	20240627	160200	111670922	1001	1001	1001	1001	0
220	20240627	160100	111670922	1001	1001	1001	1001	0
221	20240627	160000	111670922	1001	1001	1001	1001	0
222	20240627	155900	111670922	1001	1001	1001	1001	0
223	20240627	155800	111670922	1001	1001	1001	1001	0
224	20240627	155700	111670922	1001	1001	1001	1001	0
225	20240627	155600	111670922	1001	1001	1001	1001	0
226	20240627	155500	111670922	1001	1001	1001	1001	0
227	20240627	155400	111670922	1001	1001	1001	1001	0
228	20240627	155300	111670922	1001	1001	1001	1001	0
229	20240627	155200	111670922	1001	1001	1001	1001	0
230	20240627	155100	111670922	1001	1001	1001	1001	0
231	20240627	155000	111670922	1001	1001	1001	1001	0
232	20240627	154900	111670922	1001	1001	1001	1001	0
233	20240627	154800	111670922	1001	1001	1001	1001	0
234	20240627	154700	111670922	1001	1001	1001	1001	0
235	20240627	154600	111670922	1001	1001	1001	1001	0
236	20240627	154500	111670922	1001	1001	1001	1001	0
237	20240627	154400	111670922	1001	1001	1001	1001	0
238	20240627	154300	111670922	1001	1001	1001	1001	0
239	20240627	154200	111670922	1001	1001	1001	1001	0
240	20240627	154100	111670922	1001	1001	1001	1001	0
241	20240627	154000	111670922	1001	1001	1001	1001	0
242	20240627	153900	111670922	1001	1001	1001	1001	15175
243	20240627	153800	111670922	1001	1001	1001	1001	0
244	20240627	153700	111670922	1001	1001	1001	1001	0
245	20240627	153600	111670922	1001	1001	1001	1001	0
246	20240627	153500	111670922	1001	1001	1001	1001	0
247	20240627	153400	111670922	1001	1001	1001	1001	0
248	20240627	153300	111670922	1001	1001	1001	1001	0
249	20240627	153200	111670922	1001	1001	1001	1001	0
250	20240627	153100	111670922	1001	1001	1001	1001	0
251	20240627	153000	111670922	1001	1001	1001	1001	15175
252	20240627	152900	96480747	1006	1006	1006	1006	0
253	20240627	152800	96480747	1006	1006	1006	1006	0
254	20240627	152700	96480747	1006	1006	1006	1006	0
255	20240627	152600	96480747	1006	1006	1006	1006	0
256	20240627	152500	96480747	1006	1006	1006	1006	0
257	20240627	152400	96480747	1006	1006	1006	1006	0
258	20240627	152300	96480747	1006	1006	1006	1006	0
259	20240627	152200	96480747	1006	1006	1006	1006	0
260	20240627	152100	96480747	1006	1006	1006	1006	0
261	20240627	152000	96480747	1006	1006	1006	1006	0
262	20240627	151900	96480747	1006	1008	1009	1006	2989
263	20240627	151800	93470681	1008	1013	1013	1008	1000
264	20240627	151700	92460666	1016	1016	1016	1016	1
265	20240627	151600	92459650	1016	1016	1016	1016	0
266	20240627	151500	92459650	1016	1016	1016	1016	3
267	20240627	151400	92456602	1016	1016	1016	1016	0
268	20240627	151300	92456602	1016	1016	1016	1016	0
269	20240627	151200	92456602	1016	1016	1016	1016	0
270	20240627	151100	92456602	1016	1016	1016	1016	0
271	20240627	151000	92456602	1016	1016	1016	1016	0
272	20240627	150900	92456602	1016	1016	1016	1016	0
273	20240627	150800	92456602	1016	1011	1016	1008	7182
274	20240627	150700	85208448	1011	1011	1011	1011	0
275	20240627	150600	85208448	1011	1013	1013	1011	16
276	20240627	150500	85192249	1019	1019	1019	1019	0
277	20240627	150400	85192249	1019	1019	1019	1019	0
278	20240627	150300	85192249	1019	1019	1019	1019	0
279	20240627	150200	85192249	1019	1019	1019	1019	0
280	20240627	150100	85192249	1019	1019	1019	1019	0
281	20240627	150000	85192249	1019	1019	1019	1019	0
282	20240627	145900	85192249	1019	1019	1019	1019	0
283	20240627	145800	85192249	1019	1019	1019	1019	0
284	20240627	145700	85192249	1019	1019	1019	1019	0
285	20240627	145600	85192249	1019	1019	1019	1019	4
286	20240627	145500	85188173	1019	1020	1020	1013	120
287	20240627	145400	85066201	1013	1013	1013	1013	0
288	20240627	145300	85066201	1013	1013	1013	1013	10
289	20240627	145200	85056071	1012	1012	1012	1012	0
290	20240627	145100	85056071	1012	1012	1012	1012	0
291	20240627	145000	85056071	1012	1019	1019	1012	1057
292	20240627	144900	83984900	1023	1023	1023	1023	0
293	20240627	144800	83984900	1023	1023	1023	1023	0
294	20240627	144700	83984900	1023	1023	1023	1023	4
295	20240627	144600	83980808	1023	1023	1023	1023	0
296	20240627	144500	83980808	1023	1023	1023	1023	3
297	20240627	144400	83977739	1019	1019	1019	1019	7
298	20240627	144300	83970606	1023	1023	1023	1023	0
299	20240627	144200	83970606	1023	1023	1023	1023	0
300	20240627	144100	83970606	1023	1021	1023	1021	500
301	20240627	144000	83459243	1023	1018	1023	1014	204
302	20240627	143900	83252233	1019	1019	1019	1019	0
303	20240627	143800	83252233	1019	1019	1019	1019	0
304	20240627	143700	83252233	1019	1019	1019	1019	2
305	20240627	143600	83250195	1019	1019	1019	1019	0
306	20240627	143500	83250195	1019	1019	1019	1019	100
307	20240627	143400	83148295	1019	1019	1019	1019	0
308	20240627	143300	83148295	1019	1019	1019	1019	0
309	20240627	143200	83148295	1019	1019	1019	1019	0
310	20240627	143100	83148295	1019	1019	1019	1019	0
311	20240627	143000	83148295	1019	1019	1019	1019	0
312	20240627	142900	83148295	1019	1019	1019	1019	0
313	20240627	142800	83148295	1019	1019	1019	1019	0
314	20240627	142700	83148295	1019	1019	1019	1019	0
315	20240627	142600	83148295	1019	1019	1019	1019	0
316	20240627	142500	83148295	1019	1019	1019	1019	0
317	20240627	142400	83148295	1019	1019	1019	1019	53
318	20240627	142300	83094288	1018	1018	1018	1018	0
319	20240627	142200	83094288	1018	1018	1018	1018	0
320	20240627	142100	83094288	1018	1018	1018	1018	0
321	20240627	142000	83094288	1018	1018	1018	1018	0
322	20240627	141900	83094288	1018	1018	1018	1018	0
323	20240627	141800	83094288	1018	1018	1018	1018	0
324	20240627	141700	83094288	1018	1018	1018	1018	0
325	20240627	141600	83094288	1018	1018	1018	1018	0
326	20240627	141500	83094288	1018	1018	1018	1018	0
327	20240627	141400	83094288	1018	1018	1018	1018	0
328	20240627	141300	83094288	1018	1018	1018	1018	0
329	20240627	141200	83094288	1018	1018	1018	1018	0
330	20240627	141100	83094288	1018	1018	1018	1018	5082
331	20240627	141000	77920812	1012	1016	1016	1012	500
332	20240627	140900	77414269	1018	1018	1018	1018	0
333	20240627	140800	77414269	1018	1018	1018	1018	0
334	20240627	140700	77414269	1018	1018	1018	1018	0
335	20240627	140600	77414269	1018	1018	1018	1018	0
336	20240627	140500	77414269	1018	1018	1018	1018	5
337	20240627	140400	77409179	1018	1019	1019	1018	593
338	20240627	140300	76805005	1038	1038	1038	1038	0
339	20240627	140200	76805005	1038	1038	1038	1038	0
340	20240627	140100	76805005	1038	1038	1038	1038	0
341	20240627	140000	76805005	1038	1038	1038	1038	0
342	20240627	135900	76805005	1038	1019	1038	1019	536
343	20240627	135800	76250434	1018	1018	1018	1018	0
344	20240627	135700	76250434	1018	1018	1018	1018	0
345	20240627	135600	76250434	1018	1020	1020	1018	1049
346	20240627	135500	75180552	1020	1018	1020	1018	204
347	20240627	135400	74972680	1018	1018	1018	1018	1
348	20240627	135300	74971662	1020	1020	1020	1020	0
349	20240627	135200	74971662	1020	1020	1020	1020	0
350	20240627	135100	74971662	1020	1020	1020	1020	429
351	20240627	135000	74534082	1025	1016	1025	1016	2151
352	20240627	134900	72341740	1017	1017	1017	1017	1
353	20240627	134800	72340723	1013	1013	1013	1013	0
354	20240627	134700	72340723	1013	1015	1015	1013	1056
355	20240627	134600	71269189	1018	1018	1018	1018	2
356	20240627	134500	71267153	1018	1018	1018	1018	1
357	20240627	134400	71266135	1013	1013	1013	1013	5
358	20240627	134300	71261070	1011	1017	1017	1010	3180
359	20240627	134200	68042236	1018	1019	1019	1018	57
360	20240627	134100	67984200	1019	1019	1019	1019	0
361	20240627	134000	67984200	1019	1019	1019	1019	102
362	20240627	133900	67880262	1019	1019	1019	1019	0
363	20240627	133800	67880262	1019	1019	1019	1019	0
364	20240627	133700	67880262	1019	1019	1019	1019	0
365	20240627	133600	67880262	1019	1019	1019	1019	201
366	20240627	133500	67675443	1019	1019	1019	1019	0
367	20240627	133400	67675443	1019	1019	1019	1019	1
368	20240627	133300	67674424	1019	1019	1019	1019	0
369	20240627	133200	67674424	1019	1020	1020	1019	66
370	20240627	133100	67607152	1021	1021	1021	1021	0
371	20240627	133000	67607152	1021	1021	1021	1021	0
372	20240627	132900	67607152	1021	1021	1021	1021	0
373	20240627	132800	67607152	1021	1021	1021	1021	1
374	20240627	132700	67606131	1021	1021	1021	1021	10
375	20240627	132600	67595921	1021	1021	1021	1021	0
376	20240627	132500	67595921	1021	1021	1021	1021	0
377	20240627	132400	67595921	1021	1022	1022	1021	49
378	20240627	132300	67545863	1022	1022	1022	1022	58
379	20240627	132200	67486587	1025	1025	1025	1025	0
380	20240627	132100	67486587	1025	1025	1025	1025	0
381	20240627	132000	67486587	1025	1025	1025	1025	1
382	20240627	131900	67485562	1025	1025	1025	1025	11
383	20240627	131800	67474287	1026	1026	1026	1026	0
384	20240627	131700	67474287	1026	1026	1026	1026	2
385	20240627	131600	67472235	1026	1026	1026	1026	2
386	20240627	131500	67470183	1026	1026	1026	1026	0
387	20240627	131400	67470183	1026	1026	1026	1026	0
388	20240627	131300	67470183	1026	1026	1026	1026	2
389	20240627	131200	67468131	1026	1026	1026	1026	0
390	20240627	131100	67468131	1026	1026	1026	1026	0
391	20240627	131000	67468131	1026	1026	1026	1026	0
392	20240627	130900	67468131	1026	1026	1026	1026	97
393	20240627	130800	67368609	1026	1026	1026	1026	0
394	20240627	130700	67368609	1026	1025	1026	1025	1150
395	20240627	130600	66188827	1025	1025	1025	1025	0
396	20240627	130500	66188827	1025	1025	1025	1025	0
397	20240627	130400	66188827	1025	1025	1025	1025	0
398	20240627	130300	66188827	1025	1025	1025	1025	1
399	20240627	130200	66187802	1025	1025	1025	1025	1
400	20240627	130100	66186777	1025	1025	1025	1025	0
401	20240627	130000	66186777	1025	1025	1025	1025	0
402	20240627	125900	66186777	1025	1025	1025	1025	1
403	20240627	125800	66185752	1020	1020	1020	1020	0
404	20240627	125700	66185752	1020	1020	1020	1020	0
405	20240627	125600	66185752	1020	1020	1020	1020	0
406	20240627	125500	66185752	1020	1020	1020	1020	0
407	20240627	125400	66185752	1020	1020	1020	1020	1
408	20240627	125300	66184732	1025	1025	1025	1025	20
409	20240627	125200	66164232	1025	1025	1025	1025	0
410	20240627	125100	66164232	1025	1023	1025	1023	4189
411	20240627	125000	61874814	1023	1023	1023	1023	1
412	20240627	124900	61873791	1024	1024	1024	1024	300
413	20240627	124800	61566591	1017	1017	1017	1017	0
414	20240627	124700	61566591	1017	1017	1017	1017	0
415	20240627	124600	61566591	1017	1021	1021	1016	1193
416	20240627	124500	60353461	1018	1018	1018	1018	0
417	20240627	124400	60353461	1018	1018	1018	1018	24
418	20240627	124300	60329029	1018	1020	1020	1018	338
419	20240627	124200	59984344	1025	1020	1025	1020	120
420	20240627	124100	59861934	1025	1025	1025	1025	0
421	20240627	124000	59861934	1025	1025	1025	1025	0
422	20240627	123900	59861934	1025	1025	1025	1025	0
423	20240627	123800	59861934	1025	1025	1025	1025	0
424	20240627	123700	59861934	1025	1020	1025	1020	1592
425	20240627	123600	58238089	1020	1020	1020	1020	0
426	20240627	123500	58238089	1020	1020	1020	1020	409
427	20240627	123400	57820909	1019	1019	1019	1019	500
428	20240627	123300	57311409	1019	1015	1019	1014	236
429	20240627	123200	57072048	1014	1014	1014	1014	0
430	20240627	123100	57072048	1014	1019	1019	1014	34
431	20240627	123000	57037500	1019	1019	1019	1019	2
432	20240627	122900	57035462	1014	1018	1018	1011	1713
433	20240627	122800	55299792	1019	1020	1020	1019	189
434	20240627	122700	55107200	1021	1021	1021	1021	0
435	20240627	122600	55107200	1021	1024	1024	1021	37
436	20240627	122500	55069389	1024	1026	1026	1024	37
437	20240627	122400	55031430	1023	1023	1023	1023	0
438	20240627	122300	55031430	1023	1028	1028	1023	1063
439	20240627	122200	53940509	1026	1026	1026	1026	0
440	20240627	122100	53940509	1026	1026	1026	1026	0
441	20240627	122000	53940509	1026	1026	1026	1026	202
442	20240627	121900	53733257	1026	1026	1026	1026	0
443	20240627	121800	53733257	1026	1026	1026	1026	10
444	20240627	121700	53722997	1026	1026	1026	1026	0
445	20240627	121600	53722997	1026	1026	1026	1026	0
446	20240627	121500	53722997	1026	1026	1026	1026	0
447	20240627	121400	53722997	1026	1026	1026	1026	0
448	20240627	121300	53722997	1026	1026	1026	1026	0
449	20240627	121200	53722997	1026	1026	1026	1026	0
450	20240627	121100	53722997	1026	1026	1026	1026	8
451	20240627	121000	53714789	1020	1020	1020	1020	0
452	20240627	120900	53714789	1020	1020	1020	1020	435
453	20240627	120800	53271089	1014	1014	1014	1014	0
454	20240627	120700	53271089	1014	1015	1015	1014	1691
455	20240627	120600	51556188	1017	1024	1024	1017	749
456	20240627	120500	50790251	1024	1024	1024	1024	0
457	20240627	120400	50790251	1024	1024	1024	1024	200
458	20240627	120300	50585451	1026	1026	1026	1026	101
459	20240627	120200	50481825	1026	1026	1026	1026	0
460	20240627	120100	50481825	1026	1026	1026	1026	1
461	20240627	120000	50480799	1006	1021	1022	1006	3402
462	20240627	115900	47023093	1021	1027	1027	1021	179
463	20240627	115800	46840217	1020	1022	1022	1020	4000
464	20240627	115700	42759515	1022	1023	1023	1022	323
465	20240627	115600	42429286	1027	1025	1027	1025	2088
466	20240627	115500	40287422	1024	1028	1028	1024	1975
467	20240627	115400	38259828	1036	1036	1036	1036	7
468	20240627	115300	38252576	1028	1028	1028	1028	2002
469	20240627	115200	36194520	1036	1029	1036	1027	504
470	20240627	115100	35676682	1036	1036	1036	1036	0
471	20240627	115000	35676682	1036	1036	1036	1036	6
472	20240627	114900	35670466	1031	1031	1031	1031	217
473	20240627	114800	35446739	1036	1036	1036	1036	0
474	20240627	114700	35446739	1036	1036	1036	1036	0
475	20240627	114600	35446739	1036	1036	1036	1036	3
476	20240627	114500	35443631	1036	1033	1036	1033	200
477	20240627	114400	35236756	1034	1034	1034	1034	15
478	20240627	114300	35221246	1034	1034	1034	1034	6
479	20240627	114200	35215042	1026	1035	1035	1026	292
480	20240627	114100	34913722	1035	1032	1035	1032	156
481	20240627	114000	34752612	1023	1025	1025	1023	68
482	20240627	113900	34683012	1027	1028	1028	1027	1001
483	20240627	113800	33654983	1039	1026	1039	1026	2003
484	20240627	113700	31599866	1027	1028	1028	1027	1000
485	20240627	113600	30572835	1029	1030	1030	1029	2000
486	20240627	113500	28514727	1029	1033	1034	1029	5000
487	20240627	113400	23363625	1034	1047	1047	1034	1003
488	20240627	113300	22326334	1037	1052	1052	1037	1337
489	20240627	113200	20932754	1055	1055	1055	1055	0
490	20240627	113100	20932754	1055	1055	1055	1055	4
491	20240627	113000	20928534	1052	1052	1052	1052	0
492	20240627	112900	20928534	1052	1052	1052	1052	0
493	20240627	112800	20928534	1052	1057	1057	1052	2122
494	20240627	112700	18692720	1059	1059	1059	1059	0
495	20240627	112600	18692720	1059	1059	1059	1059	0
496	20240627	112500	18692720	1059	1059	1059	1059	0
497	20240627	112400	18692720	1059	1059	1059	1059	0
498	20240627	112300	18692720	1059	1059	1059	1059	18
499	20240627	112200	18673658	1061	1061	1061	1061	0
500	20240627	112100	18673658	1061	1061	1061	1061	0
501	20240627	112000	18673658	1061	1061	1061	1061	0
502	20240627	111900	18673658	1061	1061	1061	1061	0
503	20240627	111800	18673658	1061	1061	1061	1061	0
504	20240627	111700	18673658	1061	1060	1061	1060	145
505	20240627	111600	18519851	1061	1061	1061	1061	0
506	20240627	111500	18519851	1061	1061	1061	1061	0
507	20240627	111400	18519851	1061	1061	1061	1061	0
508	20240627	111300	18519851	1061	1061	1061	1061	94
509	20240627	111200	18420117	1061	1061	1061	1061	0
510	20240627	111100	18420117	1061	1061	1061	1061	0
511	20240627	111000	18420117	1061	1061	1061	1061	0
512	20240627	110900	18420117	1061	1061	1061	1061	0
513	20240627	110800	18420117	1061	1061	1061	1061	0
514	20240627	110700	18420117	1061	1061	1061	1061	0
515	20240627	110600	18420117	1061	1061	1061	1061	102
516	20240627	110500	18311895	1061	1061	1061	1061	106
517	20240627	110400	18199429	1061	1061	1061	1061	24
518	20240627	110300	18173965	1061	1061	1061	1061	8
519	20240627	110200	18165477	1059	1059	1059	1059	1
520	20240627	110100	18164418	1061	1061	1061	1061	0
521	20240627	110000	18164418	1061	1061	1061	1061	0
522	20240627	105900	18164418	1061	1061	1061	1061	0
523	20240627	105800	18164418	1061	1061	1061	1061	0
524	20240627	105700	18164418	1061	1061	1061	1061	0
525	20240627	105600	18164418	1061	1061	1061	1061	0
526	20240627	105500	18164418	1061	1061	1061	1061	0
527	20240627	105400	18164418	1061	1061	1061	1061	0
528	20240627	105300	18164418	1061	1061	1061	1061	0
529	20240627	105200	18164418	1061	1061	1061	1061	0
530	20240627	105100	18164418	1061	1061	1061	1061	0
531	20240627	105000	18164418	1061	1061	1061	1061	0
532	20240627	104900	18164418	1061	1061	1061	1061	0
533	20240627	104800	18164418	1061	1061	1061	1061	0
534	20240627	104700	18164418	1061	1061	1061	1061	0
535	20240627	104600	18164418	1061	1061	1061	1061	0
536	20240627	104500	18164418	1061	1061	1061	1061	0
537	20240627	104400	18164418	1061	1061	1061	1061	4
538	20240627	104300	18160174	1061	1061	1061	1061	3
539	20240627	104200	18156991	1061	1061	1061	1061	0
540	20240627	104100	18156991	1061	1061	1061	1061	0
541	20240627	104000	18156991	1061	1061	1061	1061	0
542	20240627	103900	18156991	1061	1061	1061	1061	1
543	20240627	103800	18155930	1066	1066	1066	1066	0
544	20240627	103700	18155930	1066	1066	1066	1066	4
545	20240627	103600	18151666	1059	1059	1059	1059	0
546	20240627	103500	18151666	1059	1059	1059	1059	3
547	20240627	103400	18148489	1066	1066	1066	1066	0
548	20240627	103300	18148489	1066	1066	1066	1066	0
549	20240627	103200	18148489	1066	1066	1066	1066	0
550	20240627	103100	18148489	1066	1066	1066	1066	0
551	20240627	103000	18148489	1066	1066	1066	1066	0
552	20240627	102900	18148489	1066	1066	1066	1066	0
553	20240627	102800	18148489	1066	1066	1066	1066	0
554	20240627	102700	18148489	1066	1066	1066	1066	0
555	20240627	102600	18148489	1066	1066	1066	1066	0
556	20240627	102500	18148489	1066	1066	1066	1066	0
557	20240627	102400	18148489	1066	1066	1066	1066	0
558	20240627	102300	18148489	1066	1066	1066	1066	0
559	20240627	102200	18148489	1066	1066	1066	1066	0
560	20240627	102100	18148489	1066	1066	1066	1066	0
561	20240627	102000	18148489	1066	1066	1066	1066	0
562	20240627	101900	18148489	1066	1066	1066	1066	0
563	20240627	101800	18148489	1066	1066	1066	1066	0
564	20240627	101700	18148489	1066	1066	1066	1066	0
565	20240627	101600	18148489	1066	1066	1066	1066	0
566	20240627	101500	18148489	1066	1066	1066	1066	0
567	20240627	101400	18148489	1066	1066	1066	1066	221
568	20240627	101300	17912903	1066	1066	1066	1066	0
569	20240627	101200	17912903	1066	1066	1066	1066	0
570	20240627	101100	17912903	1066	1066	1066	1066	300
571	20240627	101000	17593103	1066	1066	1066	1066	1
572	20240627	100900	17592037	1064	1064	1064	1064	52
573	20240627	100800	17536709	1061	1061	1061	1061	9
574	20240627	100700	17527160	1061	1061	1061	1061	4
575	20240627	100600	17522916	1066	1066	1066	1066	0
576	20240627	100500	17522916	1066	1066	1066	1066	0
577	20240627	100400	17522916	1066	1066	1066	1066	0
578	20240627	100300	17522916	1066	1066	1066	1066	0
579	20240627	100200	17522916	1066	1066	1066	1066	0
580	20240627	100100	17522916	1066	1066	1066	1066	0
581	20240627	100000	17522916	1066	1066	1066	1066	0
582	20240627	095900	17522916	1066	1066	1066	1066	2
583	20240627	095800	17520784	1059	1059	1059	1059	1
584	20240627	095700	17519725	1066	1066	1066	1066	0
585	20240627	095600	17519725	1066	1066	1066	1066	0
586	20240627	095500	17519725	1066	1066	1066	1066	0
587	20240627	095400	17519725	1066	1066	1066	1066	93
588	20240627	095300	17420587	1066	1066	1066	1066	0
589	20240627	095200	17420587	1066	1066	1066	1066	187
590	20240627	095100	17221245	1066	1066	1066	1066	2
591	20240627	095000	17219113	1066	1066	1066	1066	0
592	20240627	094900	17219113	1066	1066	1066	1066	0
593	20240627	094800	17219113	1066	1066	1066	1066	0
594	20240627	094700	17219113	1066	1066	1066	1066	0
595	20240627	094600	17219113	1066	1066	1066	1066	0
596	20240627	094500	17219113	1066	1066	1066	1066	0
597	20240627	094400	17219113	1066	1066	1066	1066	0
598	20240627	094300	17219113	1066	1066	1066	1066	0
599	20240627	094200	17219113	1066	1066	1066	1066	0
600	20240627	094100	17219113	1066	1066	1066	1066	0
601	20240627	094000	17219113	1066	1066	1066	1066	15
602	20240627	093900	17203123	1051	1051	1051	1051	1
603	20240627	093800	17202072	1066	1066	1066	1066	0
604	20240627	093700	17202072	1066	1066	1066	1066	1
605	20240627	093600	17201006	1066	1066	1066	1066	1
606	20240627	093500	17199940	1066	1066	1066	1066	1
607	20240627	093400	17198874	1066	1066	1066	1066	13
608	20240627	093300	17185016	1066	1066	1066	1066	0
609	20240627	093200	17185016	1066	1066	1066	1066	0
610	20240627	093100	17185016	1066	1066	1066	1066	0
611	20240627	093000	17185016	1066	1066	1066	1066	0
612	20240627	092900	17185016	1066	1066	1066	1066	0
613	20240627	092800	17185016	1066	1066	1066	1066	0
614	20240627	092700	17185016	1066	1066	1066	1066	0
615	20240627	092600	17185016	1066	1066	1066	1066	0
616	20240627	092500	17185016	1066	1066	1066	1066	3
617	20240627	092400	17181818	1048	1048	1048	1048	0
618	20240627	092300	17181818	1048	1048	1048	1048	0
619	20240627	092200	17181818	1048	1054	1054	1048	101
620	20240627	092100	17075892	1075	1075	1075	1075	0
621	20240627	092000	17075892	1075	1075	1075	1075	0
622	20240627	091900	17075892	1075	1070	1075	1070	240
623	20240627	091800	16818722	1075	1073	1075	1054	212
624	20240627	091700	16593132	1072	1047	1072	1047	1326
625	20240627	091600	15181596	1072	1072	1072	1072	0
626	20240627	091500	15181596	1072	1072	1072	1072	94
627	20240627	091400	15080828	1062	1060	1062	1060	431
628	20240627	091300	14623639	1072	1072	1072	1072	0
629	20240627	091200	14623639	1072	1072	1072	1072	0
630	20240627	091100	14623639	1072	1059	1072	1059	392
631	20240627	091000	14206486	1035	1053	1053	1034	1888
632	20240627	090900	12221709	1064	1064	1064	1064	0
633	20240627	090800	12221709	1064	1066	1066	1053	2008
634	20240627	090700	10107155	1066	1068	1068	1060	516
635	20240627	090600	9560079	1068	1064	1068	1064	3741
636	20240627	090500	5569105	1068	1063	1070	1054	4606
637	20240627	090400	681445	1071	1068	1078	1064	562
638	20240627	090300	80010	1068	1068	1068	1068	51
639	20240627	090200	25542	1069	1069	1069	1069	0
640	20240627	090100	25542	1069	1069	1069	1069	0
641	20240627	090000	25542	1069	1063	1069	1063	24