KissMeData/060240/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194100	43838960	1322	1322	1322	1322	7
3	20240627	194000	43838960	1322	1322	1322	1322	0
4	20240627	193900	43838960	1322	1322	1322	1322	0
5	20240627	193800	43838960	1322	1322	1322	1322	0
6	20240627	193700	43838960	1322	1322	1322	1322	0
7	20240627	193600	43838960	1322	1322	1322	1322	0
8	20240627	193500	43838960	1322	1322	1322	1322	0
9	20240627	193400	43838960	1322	1322	1322	1322	0
10	20240627	193300	43838960	1322	1322	1322	1322	0
11	20240627	193200	43838960	1322	1322	1322	1322	0
12	20240627	193100	43838960	1322	1322	1322	1322	0
13	20240627	193000	43838960	1322	1322	1322	1322	0
14	20240627	192900	43838960	1322	1322	1322	1322	0
15	20240627	192800	43838960	1322	1322	1322	1322	0
16	20240627	192700	43838960	1322	1322	1322	1322	0
17	20240627	192600	43838960	1322	1322	1322	1322	0
18	20240627	192500	43838960	1322	1322	1322	1322	0
19	20240627	192400	43838960	1322	1322	1322	1322	0
20	20240627	192300	43838960	1322	1322	1322	1322	0
21	20240627	192200	43838960	1322	1322	1322	1322	0
22	20240627	192100	43838960	1322	1322	1322	1322	0
23	20240627	192000	43838960	1322	1322	1322	1322	0
24	20240627	191900	43838960	1322	1322	1322	1322	0
25	20240627	191800	43838960	1322	1322	1322	1322	0
26	20240627	191700	43838960	1322	1322	1322	1322	0
27	20240627	191600	43838960	1322	1322	1322	1322	0
28	20240627	191500	43838960	1322	1322	1322	1322	0
29	20240627	191400	43838960	1322	1322	1322	1322	0
30	20240627	191300	43838960	1322	1322	1322	1322	0
31	20240627	191200	43838960	1322	1322	1322	1322	0
32	20240627	191100	43838960	1322	1322	1322	1322	7
33	20240627	191000	43838960	1322	1322	1322	1322	0
34	20240627	190900	43838960	1322	1322	1322	1322	0
35	20240627	190800	43838960	1322	1322	1322	1322	0
36	20240627	190700	43838960	1322	1322	1322	1322	0
37	20240627	190600	43838960	1322	1322	1322	1322	0
38	20240627	190500	43838960	1322	1322	1322	1322	0
39	20240627	190400	43838960	1322	1322	1322	1322	0
40	20240627	190300	43838960	1322	1322	1322	1322	0
41	20240627	190200	43838960	1322	1322	1322	1322	0
42	20240627	190100	43838960	1322	1322	1322	1322	0
43	20240627	190000	43838960	1322	1322	1322	1322	0
44	20240627	185900	43838960	1322	1322	1322	1322	0
45	20240627	185800	43838960	1322	1322	1322	1322	0
46	20240627	185700	43838960	1322	1322	1322	1322	0
47	20240627	185600	43838960	1322	1322	1322	1322	0
48	20240627	185500	43838960	1322	1322	1322	1322	0
49	20240627	185400	43838960	1322	1322	1322	1322	0
50	20240627	185300	43838960	1322	1322	1322	1322	0
51	20240627	185200	43838960	1322	1322	1322	1322	0
52	20240627	185100	43838960	1322	1322	1322	1322	0
53	20240627	185000	43838960	1322	1322	1322	1322	0
54	20240627	184900	43838960	1322	1322	1322	1322	0
55	20240627	184800	43838960	1322	1322	1322	1322	0
56	20240627	184700	43838960	1322	1322	1322	1322	0
57	20240627	184600	43838960	1322	1322	1322	1322	0
58	20240627	184500	43838960	1322	1322	1322	1322	0
59	20240627	184400	43838960	1322	1322	1322	1322	0
60	20240627	184300	43838960	1322	1322	1322	1322	0
61	20240627	184200	43838960	1322	1322	1322	1322	0
62	20240627	184100	43838960	1322	1322	1322	1322	7
63	20240627	184000	43838960	1322	1322	1322	1322	0
64	20240627	183900	43838960	1322	1322	1322	1322	0
65	20240627	183800	43838960	1322	1322	1322	1322	0
66	20240627	183700	43838960	1322	1322	1322	1322	0
67	20240627	183600	43838960	1322	1322	1322	1322	0
68	20240627	183500	43838960	1322	1322	1322	1322	0
69	20240627	183400	43838960	1322	1322	1322	1322	0
70	20240627	183300	43838960	1322	1322	1322	1322	0
71	20240627	183200	43838960	1322	1322	1322	1322	0
72	20240627	183100	43838960	1322	1322	1322	1322	0
73	20240627	183000	43838960	1322	1322	1322	1322	0
74	20240627	182900	43838960	1322	1322	1322	1322	0
75	20240627	182800	43838960	1322	1322	1322	1322	0
76	20240627	182700	43838960	1322	1322	1322	1322	0
77	20240627	182600	43838960	1322	1322	1322	1322	0
78	20240627	182500	43838960	1322	1322	1322	1322	0
79	20240627	182400	43838960	1322	1322	1322	1322	0
80	20240627	182300	43838960	1322	1322	1322	1322	0
81	20240627	182200	43838960	1322	1322	1322	1322	0
82	20240627	182100	43838960	1322	1322	1322	1322	0
83	20240627	182000	43838960	1322	1322	1322	1322	0
84	20240627	181900	43838960	1322	1322	1322	1322	0
85	20240627	181800	43838960	1322	1322	1322	1322	0
86	20240627	181700	43838960	1322	1322	1322	1322	0
87	20240627	181600	43838960	1322	1322	1322	1322	0
88	20240627	181500	43838960	1322	1322	1322	1322	0
89	20240627	181400	43838960	1322	1322	1322	1322	0
90	20240627	181300	43838960	1322	1322	1322	1322	0
91	20240627	181200	43838960	1322	1322	1322	1322	0
92	20240627	181100	43838960	1322	1322	1322	1322	7
93	20240627	181000	43838960	1322	1322	1322	1322	0
94	20240627	180900	43838960	1322	1322	1322	1322	0
95	20240627	180800	43838960	1322	1322	1322	1322	0
96	20240627	180700	43838960	1322	1322	1322	1322	0
97	20240627	180600	43838960	1322	1322	1322	1322	0
98	20240627	180500	43838960	1322	1322	1322	1322	0
99	20240627	180400	43838960	1322	1322	1322	1322	0
100	20240627	180300	43838960	1322	1322	1322	1322	0
101	20240627	180200	43838960	1322	1322	1322	1322	0
102	20240627	180100	43838960	1322	1322	1322	1322	0
103	20240627	180000	43838960	1322	1322	1322	1322	0
104	20240627	175900	43838960	1322	1322	1322	1322	0
105	20240627	175800	43838960	1322	1322	1322	1322	0
106	20240627	175700	43838960	1322	1322	1322	1322	0
107	20240627	175600	43838960	1322	1322	1322	1322	0
108	20240627	175500	43838960	1322	1322	1322	1322	0
109	20240627	175400	43838960	1322	1322	1322	1322	0
110	20240627	175300	43838960	1322	1322	1322	1322	0
111	20240627	175200	43838960	1322	1322	1322	1322	0
112	20240627	175100	43838960	1322	1322	1322	1322	0
113	20240627	175000	43838960	1322	1322	1322	1322	0
114	20240627	174900	43838960	1322	1322	1322	1322	0
115	20240627	174800	43838960	1322	1322	1322	1322	0
116	20240627	174700	43838960	1322	1322	1322	1322	0
117	20240627	174600	43838960	1322	1322	1322	1322	0
118	20240627	174500	43838960	1322	1322	1322	1322	0
119	20240627	174400	43838960	1322	1322	1322	1322	0
120	20240627	174300	43838960	1322	1322	1322	1322	0
121	20240627	174200	43838960	1322	1322	1322	1322	0
122	20240627	174100	43838960	1322	1322	1322	1322	7
123	20240627	174000	43838960	1322	1322	1322	1322	0
124	20240627	173900	43838960	1322	1322	1322	1322	0
125	20240627	173800	43838960	1322	1322	1322	1322	0
126	20240627	173700	43838960	1322	1322	1322	1322	0
127	20240627	173600	43838960	1322	1322	1322	1322	0
128	20240627	173500	43838960	1322	1322	1322	1322	0
129	20240627	173400	43838960	1322	1322	1322	1322	0
130	20240627	173300	43838960	1322	1322	1322	1322	0
131	20240627	173200	43838960	1322	1322	1322	1322	0
132	20240627	173100	43838960	1322	1322	1322	1322	0
133	20240627	173000	43838960	1322	1322	1322	1322	0
134	20240627	172900	43838960	1322	1322	1322	1322	0
135	20240627	172800	43838960	1322	1322	1322	1322	0
136	20240627	172700	43838960	1322	1322	1322	1322	0
137	20240627	172600	43838960	1322	1322	1322	1322	0
138	20240627	172500	43838960	1322	1322	1322	1322	0
139	20240627	172400	43838960	1322	1322	1322	1322	0
140	20240627	172300	43838960	1322	1322	1322	1322	0
141	20240627	172200	43838960	1322	1322	1322	1322	0
142	20240627	172100	43838960	1322	1322	1322	1322	0
143	20240627	172000	43838960	1322	1322	1322	1322	0
144	20240627	171900	43838960	1322	1322	1322	1322	0
145	20240627	171800	43838960	1322	1322	1322	1322	0
146	20240627	171700	43838960	1322	1322	1322	1322	0
147	20240627	171600	43838960	1322	1322	1322	1322	0
148	20240627	171500	43838960	1322	1322	1322	1322	0
149	20240627	171400	43838960	1322	1322	1322	1322	0
150	20240627	171300	43838960	1322	1322	1322	1322	0
151	20240627	171200	43838960	1322	1322	1322	1322	0
152	20240627	171100	43838960	1322	1322	1322	1322	7
153	20240627	171000	43838960	1322	1322	1322	1322	0
154	20240627	170900	43838960	1322	1322	1322	1322	0
155	20240627	170800	43838960	1322	1322	1322	1322	0
156	20240627	170700	43838960	1322	1322	1322	1322	0
157	20240627	170600	43838960	1322	1322	1322	1322	0
158	20240627	170500	43838960	1322	1322	1322	1322	0
159	20240627	170400	43838960	1322	1322	1322	1322	0
160	20240627	170300	43838960	1322	1322	1322	1322	0
161	20240627	170200	43838960	1322	1322	1322	1322	0
162	20240627	170100	43838960	1322	1322	1322	1322	0
163	20240627	170000	43838960	1322	1322	1322	1322	0
164	20240627	165900	43838960	1322	1322	1322	1322	0
165	20240627	165800	43838960	1322	1322	1322	1322	0
166	20240627	165700	43838960	1322	1322	1322	1322	0
167	20240627	165600	43838960	1322	1322	1322	1322	0
168	20240627	165500	43838960	1322	1322	1322	1322	0
169	20240627	165400	43838960	1322	1322	1322	1322	0
170	20240627	165300	43838960	1322	1322	1322	1322	0
171	20240627	165200	43838960	1322	1322	1322	1322	0
172	20240627	165100	43838960	1322	1322	1322	1322	0
173	20240627	165000	43838960	1322	1322	1322	1322	0
174	20240627	164900	43838960	1322	1322	1322	1322	0
175	20240627	164800	43838960	1322	1322	1322	1322	0
176	20240627	164700	43838960	1322	1322	1322	1322	0
177	20240627	164600	43838960	1322	1322	1322	1322	0
178	20240627	164500	43838960	1322	1322	1322	1322	0
179	20240627	164400	43838960	1322	1322	1322	1322	0
180	20240627	164300	43838960	1322	1322	1322	1322	0
181	20240627	164200	43838960	1322	1322	1322	1322	0
182	20240627	164100	43838960	1322	1322	1322	1322	7
183	20240627	164000	43838960	1322	1322	1322	1322	0
184	20240627	163900	43838960	1322	1322	1322	1322	0
185	20240627	163800	43838960	1322	1322	1322	1322	0
186	20240627	163700	43838960	1322	1322	1322	1322	0
187	20240627	163600	43838960	1322	1322	1322	1322	0
188	20240627	163500	43838960	1322	1322	1322	1322	0
189	20240627	163400	43838960	1322	1322	1322	1322	0
190	20240627	163300	43838960	1322	1322	1322	1322	0
191	20240627	163200	43838960	1322	1322	1322	1322	0
192	20240627	163100	43838960	1322	1322	1322	1322	0
193	20240627	163000	43838960	1322	1322	1322	1322	0
194	20240627	162900	43838960	1322	1322	1322	1322	0
195	20240627	162800	43838960	1322	1322	1322	1322	0
196	20240627	162700	43838960	1322	1322	1322	1322	0
197	20240627	162600	43838960	1322	1322	1322	1322	0
198	20240627	162500	43838960	1322	1322	1322	1322	0
199	20240627	162400	43838960	1322	1322	1322	1322	0
200	20240627	162300	43838960	1322	1322	1322	1322	0
201	20240627	162200	43838960	1322	1322	1322	1322	0
202	20240627	162100	43838960	1322	1322	1322	1322	0
203	20240627	162000	43838960	1322	1322	1322	1322	0
204	20240627	161900	43838960	1322	1322	1322	1322	0
205	20240627	161800	43838960	1322	1322	1322	1322	0
206	20240627	161700	43838960	1322	1322	1322	1322	0
207	20240627	161600	43838960	1322	1322	1322	1322	0
208	20240627	161500	43838960	1322	1322	1322	1322	0
209	20240627	161400	43838960	1322	1322	1322	1322	0
210	20240627	161300	43838960	1322	1322	1322	1322	0
211	20240627	161200	43838960	1322	1322	1322	1322	0
212	20240627	161100	43838960	1322	1322	1322	1322	7
213	20240627	161000	43838960	1322	1322	1322	1322	0
214	20240627	160900	43838960	1322	1322	1322	1322	0
215	20240627	160800	43838960	1322	1322	1322	1322	0
216	20240627	160700	43838960	1322	1322	1322	1322	0
217	20240627	160600	43838960	1322	1322	1322	1322	0
218	20240627	160500	43838960	1322	1322	1322	1322	0
219	20240627	160400	43838960	1322	1322	1322	1322	0
220	20240627	160300	43838960	1322	1322	1322	1322	0
221	20240627	160200	43838960	1322	1322	1322	1322	0
222	20240627	160100	43838960	1322	1322	1322	1322	0
223	20240627	160000	43838960	1322	1322	1322	1322	0
224	20240627	155900	43838960	1322	1322	1322	1322	0
225	20240627	155800	43838960	1322	1322	1322	1322	0
226	20240627	155700	43838960	1322	1322	1322	1322	0
227	20240627	155600	43838960	1322	1322	1322	1322	0
228	20240627	155500	43838960	1322	1322	1322	1322	0
229	20240627	155400	43838960	1322	1322	1322	1322	0
230	20240627	155300	43838960	1322	1322	1322	1322	0
231	20240627	155200	43838960	1322	1322	1322	1322	0
232	20240627	155100	43838960	1322	1322	1322	1322	0
233	20240627	155000	43838960	1322	1322	1322	1322	0
234	20240627	154900	43838960	1322	1322	1322	1322	0
235	20240627	154800	43838960	1322	1322	1322	1322	0
236	20240627	154700	43838960	1322	1322	1322	1322	0
237	20240627	154600	43838960	1322	1322	1322	1322	0
238	20240627	154500	43838960	1322	1322	1322	1322	0
239	20240627	154400	43838960	1322	1322	1322	1322	0
240	20240627	154300	43838960	1322	1322	1322	1322	0
241	20240627	154200	43838960	1322	1322	1322	1322	0
242	20240627	154100	43838960	1322	1322	1322	1322	7
243	20240627	154000	43838960	1322	1322	1322	1322	0
244	20240627	153900	43838960	1322	1322	1322	1322	0
245	20240627	153800	43838960	1322	1322	1322	1322	0
246	20240627	153700	43838960	1322	1322	1322	1322	0
247	20240627	153600	43838960	1322	1322	1322	1322	0
248	20240627	153500	43838960	1322	1322	1322	1322	0
249	20240627	153400	43838960	1322	1322	1322	1322	0
250	20240627	153300	43838960	1322	1322	1322	1322	0
251	20240627	153200	43838960	1322	1322	1322	1322	0
252	20240627	153100	43838960	1322	1322	1322	1322	0
253	20240627	153000	43838960	1322	1322	1322	1322	7
254	20240627	152900	43829706	1310	1310	1310	1310	0
255	20240627	152800	43829706	1310	1310	1310	1310	0
256	20240627	152700	43829706	1310	1310	1310	1310	0
257	20240627	152600	43829706	1310	1310	1310	1310	0
258	20240627	152500	43829706	1310	1310	1310	1310	0
259	20240627	152400	43829706	1310	1310	1310	1310	0
260	20240627	152300	43829706	1310	1310	1310	1310	0
261	20240627	152200	43829706	1310	1310	1310	1310	0
262	20240627	152100	43829706	1310	1310	1310	1310	0
263	20240627	152000	43829706	1310	1310	1310	1310	0
264	20240627	151900	43829706	1310	1320	1320	1310	800
265	20240627	151800	42779805	1325	1325	1325	1325	0
266	20240627	151700	42779805	1325	1324	1325	1324	665
267	20240627	151600	41898908	1324	1324	1324	1324	0
268	20240627	151500	41898908	1324	1324	1324	1324	0
269	20240627	151400	41898908	1324	1324	1324	1324	0
270	20240627	151300	41898908	1324	1324	1324	1324	0
271	20240627	151200	41898908	1324	1324	1324	1324	0
272	20240627	151100	41898908	1324	1324	1324	1324	0
273	20240627	151000	41898908	1324	1321	1324	1320	48
274	20240627	150900	41835460	1320	1320	1320	1320	0
275	20240627	150800	41835460	1320	1320	1320	1320	0
276	20240627	150700	41835460	1320	1320	1320	1320	0
277	20240627	150600	41835460	1320	1320	1320	1320	0
278	20240627	150500	41835460	1320	1320	1320	1320	0
279	20240627	150400	41835460	1320	1319	1320	1319	104
280	20240627	150300	41698189	1319	1319	1319	1319	1
281	20240627	150200	41696870	1319	1319	1319	1319	0
282	20240627	150100	41696870	1319	1319	1319	1319	0
283	20240627	150000	41696870	1319	1319	1319	1319	0
284	20240627	145900	41696870	1319	1319	1319	1319	0
285	20240627	145800	41696870	1319	1319	1319	1319	0
286	20240627	145700	41696870	1319	1319	1319	1319	0
287	20240627	145600	41696870	1319	1319	1319	1319	0
288	20240627	145500	41696870	1319	1319	1319	1319	0
289	20240627	145400	41696870	1319	1319	1319	1319	0
290	20240627	145300	41696870	1319	1319	1319	1319	0
291	20240627	145200	41696870	1319	1319	1319	1319	0
292	20240627	145100	41696870	1319	1319	1319	1319	0
293	20240627	145000	41696870	1319	1319	1319	1319	0
294	20240627	144900	41696870	1319	1319	1319	1319	0
295	20240627	144800	41696870	1319	1319	1319	1319	0
296	20240627	144700	41696870	1319	1319	1319	1319	0
297	20240627	144600	41696870	1319	1319	1319	1319	0
298	20240627	144500	41696870	1319	1319	1319	1319	0
299	20240627	144400	41696870	1319	1319	1319	1319	0
300	20240627	144300	41696870	1319	1319	1319	1319	0
301	20240627	144200	41696870	1319	1319	1319	1319	0
302	20240627	144100	41696870	1319	1319	1319	1319	0
303	20240627	144000	41696870	1319	1319	1319	1319	1
304	20240627	143900	41695551	1309	1309	1309	1309	0
305	20240627	143800	41695551	1309	1309	1309	1309	0
306	20240627	143700	41695551	1309	1309	1309	1309	1
307	20240627	143600	41694242	1307	1307	1307	1307	0
308	20240627	143500	41694242	1307	1308	1308	1307	192
309	20240627	143400	41443184	1320	1320	1320	1320	4
310	20240627	143300	41437904	1310	1310	1310	1310	1079
311	20240627	143200	40024414	1310	1310	1310	1310	199
312	20240627	143100	39763724	1310	1309	1310	1309	219
313	20240627	143000	39476937	1310	1310	1310	1310	552
314	20240627	142900	38753817	1311	1312	1312	1311	500
315	20240627	142800	38098307	1311	1311	1311	1311	1
316	20240627	142700	38096996	1324	1324	1324	1324	0
317	20240627	142600	38096996	1324	1324	1324	1324	80
318	20240627	142500	37991076	1324	1324	1324	1324	0
319	20240627	142400	37991076	1324	1324	1324	1324	0
320	20240627	142300	37991076	1324	1324	1324	1324	0
321	20240627	142200	37991076	1324	1323	1324	1323	2
322	20240627	142100	37988429	1310	1313	1313	1310	756
323	20240627	142000	36997529	1325	1325	1325	1325	1000
324	20240627	141900	35672529	1325	1325	1325	1325	0
325	20240627	141800	35672529	1325	1325	1325	1325	0
326	20240627	141700	35672529	1325	1324	1325	1324	1000
327	20240627	141600	34348029	1325	1325	1325	1325	0
328	20240627	141500	34348029	1325	1325	1325	1325	0
329	20240627	141400	34348029	1325	1325	1325	1325	0
330	20240627	141300	34348029	1325	1325	1325	1325	0
331	20240627	141200	34348029	1325	1325	1325	1325	0
332	20240627	141100	34348029	1325	1325	1325	1325	0
333	20240627	141000	34348029	1325	1325	1325	1325	0
334	20240627	140900	34348029	1325	1325	1325	1325	0
335	20240627	140800	34348029	1325	1325	1325	1325	0
336	20240627	140700	34348029	1325	1325	1325	1325	0
337	20240627	140600	34348029	1325	1325	1325	1325	0
338	20240627	140500	34348029	1325	1325	1325	1325	0
339	20240627	140400	34348029	1325	1325	1325	1325	0
340	20240627	140300	34348029	1325	1325	1325	1325	0
341	20240627	140200	34348029	1325	1325	1325	1325	0
342	20240627	140100	34348029	1325	1325	1325	1325	0
343	20240627	140000	34348029	1325	1325	1325	1325	0
344	20240627	135900	34348029	1325	1325	1325	1325	0
345	20240627	135800	34348029	1325	1323	1325	1323	2
346	20240627	135700	34345381	1310	1322	1322	1310	1000
347	20240627	135600	33028902	1325	1325	1325	1325	0
348	20240627	135500	33028902	1325	1325	1325	1325	0
349	20240627	135400	33028902	1325	1325	1325	1325	0
350	20240627	135300	33028902	1325	1325	1325	1325	0
351	20240627	135200	33028902	1325	1325	1325	1325	0
352	20240627	135100	33028902	1325	1325	1325	1325	0
353	20240627	135000	33028902	1325	1325	1325	1325	0
354	20240627	134900	33028902	1325	1325	1325	1325	0
355	20240627	134800	33028902	1325	1325	1325	1325	0
356	20240627	134700	33028902	1325	1325	1325	1325	0
357	20240627	134600	33028902	1325	1325	1325	1325	0
358	20240627	134500	33028902	1325	1325	1325	1325	0
359	20240627	134400	33028902	1325	1325	1325	1325	0
360	20240627	134300	33028902	1325	1325	1325	1325	1
361	20240627	134200	33027577	1325	1325	1325	1325	0
362	20240627	134100	33027577	1325	1325	1325	1325	0
363	20240627	134000	33027577	1325	1325	1325	1325	0
364	20240627	133900	33027577	1325	1325	1325	1325	0
365	20240627	133800	33027577	1325	1325	1325	1325	0
366	20240627	133700	33027577	1325	1325	1325	1325	0
367	20240627	133600	33027577	1325	1325	1325	1325	0
368	20240627	133500	33027577	1325	1325	1325	1325	0
369	20240627	133400	33027577	1325	1325	1325	1325	0
370	20240627	133300	33027577	1325	1325	1325	1325	0
371	20240627	133200	33027577	1325	1325	1325	1325	0
372	20240627	133100	33027577	1325	1325	1325	1325	0
373	20240627	133000	33027577	1325	1323	1325	1323	2
374	20240627	132900	33024929	1322	1322	1322	1322	0
375	20240627	132800	33024929	1322	1322	1322	1322	68
376	20240627	132700	32935033	1322	1322	1322	1322	0
377	20240627	132600	32935033	1322	1322	1322	1322	50
378	20240627	132500	32868933	1322	1322	1322	1322	0
379	20240627	132400	32868933	1322	1322	1322	1322	0
380	20240627	132300	32868933	1322	1322	1322	1322	0
381	20240627	132200	32868933	1322	1322	1322	1322	0
382	20240627	132100	32868933	1322	1322	1322	1322	0
383	20240627	132000	32868933	1322	1322	1322	1322	0
384	20240627	131900	32868933	1322	1322	1322	1322	0
385	20240627	131800	32868933	1322	1322	1322	1322	0
386	20240627	131700	32868933	1322	1322	1322	1322	0
387	20240627	131600	32868933	1322	1322	1322	1322	0
388	20240627	131500	32868933	1322	1322	1322	1322	0
389	20240627	131400	32868933	1322	1322	1322	1322	0
390	20240627	131300	32868933	1322	1322	1322	1322	80
391	20240627	131200	32763173	1322	1322	1322	1322	0
392	20240627	131100	32763173	1322	1322	1322	1322	0
393	20240627	131000	32763173	1322	1322	1322	1322	0
394	20240627	130900	32763173	1322	1322	1322	1322	0
395	20240627	130800	32763173	1322	1322	1322	1322	0
396	20240627	130700	32763173	1322	1322	1322	1322	0
397	20240627	130600	32763173	1322	1322	1322	1322	0
398	20240627	130500	32763173	1322	1322	1322	1322	0
399	20240627	130400	32763173	1322	1322	1322	1322	395
400	20240627	130300	32240983	1320	1320	1320	1320	20
401	20240627	130200	32214583	1321	1321	1321	1321	100
402	20240627	130100	32082483	1321	1321	1321	1321	100
403	20240627	130000	31950383	1322	1322	1322	1322	0
404	20240627	125900	31950383	1322	1322	1322	1322	0
405	20240627	125800	31950383	1322	1322	1322	1322	0
406	20240627	125700	31950383	1322	1322	1322	1322	0
407	20240627	125600	31950383	1322	1322	1322	1322	0
408	20240627	125500	31950383	1322	1322	1322	1322	0
409	20240627	125400	31950383	1322	1322	1322	1322	0
410	20240627	125300	31950383	1322	1322	1322	1322	5
411	20240627	125200	31943773	1322	1322	1322	1322	0
412	20240627	125100	31943773	1322	1322	1322	1322	0
413	20240627	125000	31943773	1322	1322	1322	1322	0
414	20240627	124900	31943773	1322	1322	1322	1322	22
415	20240627	124800	31914689	1322	1322	1322	1322	0
416	20240627	124700	31914689	1322	1314	1322	1314	9
417	20240627	124600	31902827	1313	1313	1313	1313	0
418	20240627	124500	31902827	1313	1312	1313	1312	78
419	20240627	124400	31800490	1312	1312	1312	1312	0
420	20240627	124300	31800490	1312	1312	1312	1312	0
421	20240627	124200	31800490	1312	1312	1312	1312	0
422	20240627	124100	31800490	1312	1312	1312	1312	1
423	20240627	124000	31799178	1312	1312	1312	1312	1
424	20240627	123900	31797866	1312	1312	1312	1312	50
425	20240627	123800	31732266	1312	1312	1312	1312	0
426	20240627	123700	31732266	1312	1312	1312	1312	0
427	20240627	123600	31732266	1312	1312	1312	1312	0
428	20240627	123500	31732266	1312	1312	1312	1312	0
429	20240627	123400	31732266	1312	1311	1312	1310	1321
430	20240627	123300	29999305	1312	1312	1312	1312	0
431	20240627	123200	29999305	1312	1312	1312	1312	0
432	20240627	123100	29999305	1312	1312	1312	1312	0
433	20240627	123000	29999305	1312	1312	1312	1312	0
434	20240627	122900	29999305	1312	1312	1312	1312	0
435	20240627	122800	29999305	1312	1312	1312	1312	0
436	20240627	122700	29999305	1312	1312	1312	1312	0
437	20240627	122600	29999305	1312	1312	1312	1312	0
438	20240627	122500	29999305	1312	1312	1312	1312	0
439	20240627	122400	29999305	1312	1312	1312	1312	107
440	20240627	122300	29858921	1312	1312	1312	1312	0
441	20240627	122200	29858921	1312	1312	1312	1312	448
442	20240627	122100	29271145	1312	1312	1312	1312	0
443	20240627	122000	29271145	1312	1312	1312	1312	0
444	20240627	121900	29271145	1312	1312	1312	1312	0
445	20240627	121800	29271145	1312	1312	1312	1312	0
446	20240627	121700	29271145	1312	1312	1312	1312	0
447	20240627	121600	29271145	1312	1312	1312	1312	0
448	20240627	121500	29271145	1312	1312	1312	1312	0
449	20240627	121400	29271145	1312	1312	1312	1312	20
450	20240627	121300	29244905	1313	1313	1313	1313	14
451	20240627	121200	29226523	1322	1322	1322	1322	0
452	20240627	121100	29226523	1322	1322	1322	1322	0
453	20240627	121000	29226523	1322	1322	1322	1322	75
454	20240627	120900	29127373	1322	1322	1322	1322	1
455	20240627	120800	29126051	1313	1313	1313	1313	0
456	20240627	120700	29126051	1313	1313	1313	1313	1
457	20240627	120600	29124738	1322	1322	1322	1322	50
458	20240627	120500	29058638	1322	1322	1322	1322	0
459	20240627	120400	29058638	1322	1322	1322	1322	1
460	20240627	120300	29057316	1315	1315	1315	1315	0
461	20240627	120200	29057316	1315	1315	1315	1315	5001
462	20240627	120100	22481001	1322	1320	1322	1320	3
463	20240627	120000	22477038	1319	1319	1319	1319	0
464	20240627	115900	22477038	1319	1320	1320	1319	2
465	20240627	115800	22474399	1319	1319	1319	1319	1
466	20240627	115700	22473080	1318	1318	1318	1318	0
467	20240627	115600	22473080	1318	1318	1318	1318	0
468	20240627	115500	22473080	1318	1318	1318	1318	0
469	20240627	115400	22473080	1318	1318	1318	1318	0
470	20240627	115300	22473080	1318	1318	1318	1318	0
471	20240627	115200	22473080	1318	1318	1323	1318	90
472	20240627	115100	22354445	1328	1328	1328	1328	0
473	20240627	115000	22354445	1328	1319	1328	1319	10
474	20240627	114900	22341210	1328	1319	1328	1319	10
475	20240627	114800	22327975	1323	1319	1323	1319	5
476	20240627	114700	22321370	1320	1319	1320	1319	70
477	20240627	114600	22228973	1318	1312	1318	1312	7
478	20240627	114500	22219768	1315	1314	1315	1314	2
479	20240627	114400	22217139	1321	1321	1321	1321	0
480	20240627	114300	22217139	1321	1321	1321	1316	9
481	20240627	114200	22205265	1308	1322	1322	1308	331
482	20240627	114100	21770245	1329	1329	1329	1329	0
483	20240627	114000	21770245	1329	1329	1329	1329	0
484	20240627	113900	21770245	1329	1329	1329	1329	0
485	20240627	113800	21770245	1329	1329	1329	1329	0
486	20240627	113700	21770245	1329	1329	1329	1329	0
487	20240627	113600	21770245	1329	1329	1329	1329	0
488	20240627	113500	21770245	1329	1329	1329	1329	0
489	20240627	113400	21770245	1329	1329	1329	1329	0
490	20240627	113300	21770245	1329	1329	1329	1329	0
491	20240627	113200	21770245	1329	1329	1329	1329	0
492	20240627	113100	21770245	1329	1329	1329	1329	0
493	20240627	113000	21770245	1329	1329	1329	1329	0
494	20240627	112900	21770245	1329	1329	1329	1329	0
495	20240627	112800	21770245	1329	1329	1329	1329	0
496	20240627	112700	21770245	1329	1329	1329	1329	0
497	20240627	112600	21770245	1329	1329	1329	1329	0
498	20240627	112500	21770245	1329	1329	1329	1329	0
499	20240627	112400	21770245	1329	1329	1329	1329	7
500	20240627	112300	21760942	1322	1322	1322	1322	0
501	20240627	112200	21760942	1322	1322	1322	1322	1000
502	20240627	112100	20438942	1322	1322	1322	1322	0
503	20240627	112000	20438942	1322	1322	1322	1322	0
504	20240627	111900	20438942	1322	1322	1322	1322	0
505	20240627	111800	20438942	1322	1322	1322	1322	0
506	20240627	111700	20438942	1322	1322	1322	1322	0
507	20240627	111600	20438942	1322	1322	1322	1322	20
508	20240627	111500	20412502	1323	1323	1323	1323	30
509	20240627	111400	20372812	1330	1330	1330	1330	0
510	20240627	111300	20372812	1330	1330	1330	1330	0
511	20240627	111200	20372812	1330	1330	1330	1330	0
512	20240627	111100	20372812	1330	1330	1330	1330	0
513	20240627	111000	20372812	1330	1330	1330	1330	0
514	20240627	110900	20372812	1330	1330	1330	1330	0
515	20240627	110800	20372812	1330	1330	1330	1330	0
516	20240627	110700	20372812	1330	1330	1330	1330	0
517	20240627	110600	20372812	1330	1330	1330	1330	1
518	20240627	110500	20371482	1323	1323	1323	1323	520
519	20240627	110400	19683522	1323	1323	1323	1323	0
520	20240627	110300	19683522	1323	1323	1323	1323	0
521	20240627	110200	19683522	1323	1323	1323	1323	0
522	20240627	110100	19683522	1323	1323	1323	1323	20
523	20240627	110000	19657062	1323	1324	1324	1323	21
524	20240627	105900	19629269	1323	1323	1323	1323	0
525	20240627	105800	19629269	1323	1323	1323	1323	0
526	20240627	105700	19629269	1323	1323	1323	1323	0
527	20240627	105600	19629269	1323	1323	1323	1323	0
528	20240627	105500	19629269	1323	1323	1323	1323	0
529	20240627	105400	19629269	1323	1323	1323	1323	0
530	20240627	105300	19629269	1323	1323	1323	1323	0
531	20240627	105200	19629269	1323	1326	1326	1323	1021
532	20240627	105100	18277973	1325	1326	1326	1325	199
533	20240627	105000	18014222	1331	1331	1331	1331	0
534	20240627	104900	18014222	1331	1331	1331	1331	0
535	20240627	104800	18014222	1331	1331	1331	1331	0
536	20240627	104700	18014222	1331	1332	1332	1331	11
537	20240627	104600	17999580	1332	1332	1332	1332	0
538	20240627	104500	17999580	1332	1332	1332	1332	0
539	20240627	104400	17999580	1332	1332	1332	1332	11
540	20240627	104300	17984928	1332	1332	1332	1332	0
541	20240627	104200	17984928	1332	1332	1332	1332	0
542	20240627	104100	17984928	1332	1332	1332	1332	1000
543	20240627	104000	16652928	1332	1331	1332	1331	758
544	20240627	103900	15643322	1332	1332	1332	1332	0
545	20240627	103800	15643322	1332	1332	1332	1332	0
546	20240627	103700	15643322	1332	1332	1332	1332	0
547	20240627	103600	15643322	1332	1332	1332	1332	0
548	20240627	103500	15643322	1332	1332	1332	1332	0
549	20240627	103400	15643322	1332	1332	1332	1332	0
550	20240627	103300	15643322	1332	1332	1332	1332	15
551	20240627	103200	15623342	1332	1332	1332	1332	0
552	20240627	103100	15623342	1332	1332	1332	1332	0
553	20240627	103000	15623342	1332	1332	1332	1332	20
554	20240627	102900	15596702	1332	1332	1332	1332	593
555	20240627	102800	14806826	1332	1332	1332	1332	0
556	20240627	102700	14806826	1332	1332	1332	1332	1
557	20240627	102600	14805494	1334	1334	1334	1334	0
558	20240627	102500	14805494	1334	1334	1334	1334	0
559	20240627	102400	14805494	1334	1334	1334	1334	0
560	20240627	102300	14805494	1334	1333	1334	1333	100
561	20240627	102200	14672132	1335	1335	1335	1335	0
562	20240627	102100	14672132	1335	1335	1335	1335	0
563	20240627	102000	14672132	1335	1335	1335	1335	0
564	20240627	101900	14672132	1335	1335	1335	1335	0
565	20240627	101800	14672132	1335	1328	1335	1328	56
566	20240627	101700	14597757	1335	1335	1335	1335	1
567	20240627	101600	14596422	1327	1327	1327	1327	0
568	20240627	101500	14596422	1327	1327	1327	1327	0
569	20240627	101400	14596422	1327	1327	1327	1327	80
570	20240627	101300	14490262	1327	1327	1327	1327	1
571	20240627	101200	14488935	1327	1327	1327	1327	1
572	20240627	101100	14487608	1327	1327	1327	1327	0
573	20240627	101000	14487608	1327	1327	1327	1327	8
574	20240627	100900	14476992	1326	1326	1326	1326	0
575	20240627	100800	14476992	1326	1326	1326	1326	0
576	20240627	100700	14476992	1326	1326	1326	1326	9
577	20240627	100600	14465058	1327	1327	1327	1327	0
578	20240627	100500	14465058	1327	1327	1327	1327	0
579	20240627	100400	14465058	1327	1327	1327	1327	0
580	20240627	100300	14465058	1327	1328	1328	1327	90
581	20240627	100200	14345588	1339	1339	1339	1339	0
582	20240627	100100	14345588	1339	1339	1339	1339	0
583	20240627	100000	14345588	1339	1339	1339	1339	0
584	20240627	095900	14345588	1339	1339	1339	1339	0
585	20240627	095800	14345588	1339	1339	1339	1339	0
586	20240627	095700	14345588	1339	1339	1339	1339	0
587	20240627	095600	14345588	1339	1339	1339	1339	0
588	20240627	095500	14345588	1339	1327	1339	1327	501
589	20240627	095400	13680749	1339	1325	1339	1325	65
590	20240627	095300	13594518	1325	1325	1325	1325	0
591	20240627	095200	13594518	1325	1325	1325	1325	0
592	20240627	095100	13594518	1325	1325	1325	1325	9
593	20240627	095000	13582593	1325	1325	1325	1325	1
594	20240627	094900	13581268	1321	1321	1321	1321	0
595	20240627	094800	13581268	1321	1321	1321	1321	0
596	20240627	094700	13581268	1321	1321	1321	1321	20
597	20240627	094600	13554848	1325	1325	1325	1325	0
598	20240627	094500	13554848	1325	1325	1325	1325	0
599	20240627	094400	13554848	1325	1325	1325	1325	0
600	20240627	094300	13554848	1325	1325	1325	1325	0
601	20240627	094200	13554848	1325	1325	1325	1325	0
602	20240627	094100	13554848	1325	1325	1325	1325	0
603	20240627	094000	13554848	1325	1325	1325	1325	0
604	20240627	093900	13554848	1325	1320	1325	1320	6501
605	20240627	093800	4973523	1320	1320	1320	1320	500
606	20240627	093700	4313523	1323	1323	1323	1323	369
607	20240627	093600	3825336	1323	1323	1323	1323	0
608	20240627	093500	3825336	1323	1323	1323	1323	430
609	20240627	093400	3256446	1323	1323	1323	1323	350
610	20240627	093300	2793396	1323	1322	1323	1322	800
611	20240627	093200	1735046	1323	1322	1323	1322	3
612	20240627	093100	1731078	1323	1323	1323	1323	0
613	20240627	093000	1731078	1323	1323	1323	1323	0
614	20240627	092900	1731078	1323	1323	1323	1323	0
615	20240627	092800	1731078	1323	1323	1323	1323	0
616	20240627	092700	1731078	1323	1323	1323	1323	0
617	20240627	092600	1731078	1323	1323	1323	1323	0
618	20240627	092500	1731078	1323	1323	1323	1323	0
619	20240627	092400	1731078	1323	1323	1323	1323	1
620	20240627	092300	1729755	1323	1323	1323	1323	0
621	20240627	092200	1729755	1323	1323	1323	1323	0
622	20240627	092100	1729755	1323	1323	1323	1323	0
623	20240627	092000	1729755	1323	1323	1323	1323	0
624	20240627	091900	1729755	1323	1323	1323	1323	0
625	20240627	091800	1729755	1323	1323	1323	1323	0
626	20240627	091700	1729755	1323	1323	1323	1323	0
627	20240627	091600	1729755	1323	1323	1323	1323	0
628	20240627	091500	1729755	1323	1323	1323	1323	101
629	20240627	091400	1596132	1322	1322	1322	1322	139
630	20240627	091300	1412374	1322	1322	1322	1322	0
631	20240627	091200	1412374	1322	1322	1322	1322	0
632	20240627	091100	1412374	1322	1322	1322	1322	1
633	20240627	091000	1411052	1321	1321	1321	1321	0
634	20240627	090900	1411052	1321	1321	1321	1321	0
635	20240627	090800	1411052	1321	1321	1321	1321	700
636	20240627	090700	486352	1321	1321	1321	1321	0
637	20240627	090600	486352	1321	1321	1321	1321	2
638	20240627	090500	483710	1319	1319	1319	1319	1
639	20240627	090400	482391	1307	1307	1307	1307	0
640	20240627	090300	482391	1307	1307	1307	1307	93
641	20240627	090200	360840	1319	1319	1319	1319	0
642	20240627	090100	360840	1319	1315	1319	1303	144
643	20240627	090000	173166	1302	1302	1302	1302	133