KissMeData/014190/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190000	147989087	1683	1683	1683	1683	3888
3	20240627	185900	147989087	1683	1683	1683	1683	0
4	20240627	185800	147989087	1683	1683	1683	1683	0
5	20240627	185700	147989087	1683	1683	1683	1683	0
6	20240627	185600	147989087	1683	1683	1683	1683	0
7	20240627	185500	147989087	1683	1683	1683	1683	0
8	20240627	185400	147989087	1683	1683	1683	1683	0
9	20240627	185300	147989087	1683	1683	1683	1683	0
10	20240627	185200	147989087	1683	1683	1683	1683	0
11	20240627	185100	147989087	1683	1683	1683	1683	0
12	20240627	185000	147989087	1683	1683	1683	1683	0
13	20240627	184900	147989087	1683	1683	1683	1683	0
14	20240627	184800	147989087	1683	1683	1683	1683	0
15	20240627	184700	147989087	1683	1683	1683	1683	0
16	20240627	184600	147989087	1683	1683	1683	1683	0
17	20240627	184500	147989087	1683	1683	1683	1683	0
18	20240627	184400	147989087	1683	1683	1683	1683	0
19	20240627	184300	147989087	1683	1683	1683	1683	0
20	20240627	184200	147989087	1683	1683	1683	1683	0
21	20240627	184100	147989087	1683	1683	1683	1683	0
22	20240627	184000	147989087	1683	1683	1683	1683	0
23	20240627	183900	147989087	1683	1683	1683	1683	0
24	20240627	183800	147989087	1683	1683	1683	1683	0
25	20240627	183700	147989087	1683	1683	1683	1683	0
26	20240627	183600	147989087	1683	1683	1683	1683	0
27	20240627	183500	147989087	1683	1683	1683	1683	0
28	20240627	183400	147989087	1683	1683	1683	1683	0
29	20240627	183300	147989087	1683	1683	1683	1683	0
30	20240627	183200	147989087	1683	1683	1683	1683	0
31	20240627	183100	147989087	1683	1683	1683	1683	0
32	20240627	183000	147989087	1683	1683	1683	1683	3888
33	20240627	182900	147989087	1683	1683	1683	1683	0
34	20240627	182800	147989087	1683	1683	1683	1683	0
35	20240627	182700	147989087	1683	1683	1683	1683	0
36	20240627	182600	147989087	1683	1683	1683	1683	0
37	20240627	182500	147989087	1683	1683	1683	1683	0
38	20240627	182400	147989087	1683	1683	1683	1683	0
39	20240627	182300	147989087	1683	1683	1683	1683	0
40	20240627	182200	147989087	1683	1683	1683	1683	0
41	20240627	182100	147989087	1683	1683	1683	1683	0
42	20240627	182000	147989087	1683	1683	1683	1683	0
43	20240627	181900	147989087	1683	1683	1683	1683	0
44	20240627	181800	147989087	1683	1683	1683	1683	0
45	20240627	181700	147989087	1683	1683	1683	1683	0
46	20240627	181600	147989087	1683	1683	1683	1683	0
47	20240627	181500	147989087	1683	1683	1683	1683	0
48	20240627	181400	147989087	1683	1683	1683	1683	0
49	20240627	181300	147989087	1683	1683	1683	1683	0
50	20240627	181200	147989087	1683	1683	1683	1683	0
51	20240627	181100	147989087	1683	1683	1683	1683	0
52	20240627	181000	147989087	1683	1683	1683	1683	0
53	20240627	180900	147989087	1683	1683	1683	1683	0
54	20240627	180800	147989087	1683	1683	1683	1683	0
55	20240627	180700	147989087	1683	1683	1683	1683	0
56	20240627	180600	147989087	1683	1683	1683	1683	0
57	20240627	180500	147989087	1683	1683	1683	1683	0
58	20240627	180400	147989087	1683	1683	1683	1683	0
59	20240627	180300	147989087	1683	1683	1683	1683	0
60	20240627	180200	147989087	1683	1683	1683	1683	0
61	20240627	180100	147989087	1683	1683	1683	1683	0
62	20240627	180000	147989087	1683	1683	1683	1683	3888
63	20240627	175900	147989087	1683	1683	1683	1683	0
64	20240627	175800	147989087	1683	1683	1683	1683	0
65	20240627	175700	147989087	1683	1683	1683	1683	0
66	20240627	175600	147989087	1683	1683	1683	1683	0
67	20240627	175500	147989087	1683	1683	1683	1683	0
68	20240627	175400	147989087	1683	1683	1683	1683	0
69	20240627	175300	147989087	1683	1683	1683	1683	0
70	20240627	175200	147989087	1683	1683	1683	1683	0
71	20240627	175100	147989087	1683	1683	1683	1683	0
72	20240627	175000	147989087	1683	1683	1683	1683	0
73	20240627	174900	147989087	1683	1683	1683	1683	0
74	20240627	174800	147989087	1683	1683	1683	1683	0
75	20240627	174700	147989087	1683	1683	1683	1683	0
76	20240627	174600	147989087	1683	1683	1683	1683	0
77	20240627	174500	147989087	1683	1683	1683	1683	0
78	20240627	174400	147989087	1683	1683	1683	1683	0
79	20240627	174300	147989087	1683	1683	1683	1683	0
80	20240627	174200	147989087	1683	1683	1683	1683	0
81	20240627	174100	147989087	1683	1683	1683	1683	0
82	20240627	174000	147989087	1683	1683	1683	1683	0
83	20240627	173900	147989087	1683	1683	1683	1683	0
84	20240627	173800	147989087	1683	1683	1683	1683	0
85	20240627	173700	147989087	1683	1683	1683	1683	0
86	20240627	173600	147989087	1683	1683	1683	1683	0
87	20240627	173500	147989087	1683	1683	1683	1683	0
88	20240627	173400	147989087	1683	1683	1683	1683	0
89	20240627	173300	147989087	1683	1683	1683	1683	0
90	20240627	173200	147989087	1683	1683	1683	1683	0
91	20240627	173100	147989087	1683	1683	1683	1683	0
92	20240627	173000	147989087	1683	1683	1683	1683	3888
93	20240627	172900	147989087	1683	1683	1683	1683	0
94	20240627	172800	147989087	1683	1683	1683	1683	0
95	20240627	172700	147989087	1683	1683	1683	1683	0
96	20240627	172600	147989087	1683	1683	1683	1683	0
97	20240627	172500	147989087	1683	1683	1683	1683	0
98	20240627	172400	147989087	1683	1683	1683	1683	0
99	20240627	172300	147989087	1683	1683	1683	1683	0
100	20240627	172200	147989087	1683	1683	1683	1683	0
101	20240627	172100	147989087	1683	1683	1683	1683	0
102	20240627	172000	147989087	1683	1683	1683	1683	0
103	20240627	171900	147989087	1683	1683	1683	1683	0
104	20240627	171800	147989087	1683	1683	1683	1683	0
105	20240627	171700	147989087	1683	1683	1683	1683	0
106	20240627	171600	147989087	1683	1683	1683	1683	0
107	20240627	171500	147989087	1683	1683	1683	1683	0
108	20240627	171400	147989087	1683	1683	1683	1683	0
109	20240627	171300	147989087	1683	1683	1683	1683	0
110	20240627	171200	147989087	1683	1683	1683	1683	0
111	20240627	171100	147989087	1683	1683	1683	1683	0
112	20240627	171000	147989087	1683	1683	1683	1683	0
113	20240627	170900	147989087	1683	1683	1683	1683	0
114	20240627	170800	147989087	1683	1683	1683	1683	0
115	20240627	170700	147989087	1683	1683	1683	1683	0
116	20240627	170600	147989087	1683	1683	1683	1683	0
117	20240627	170500	147989087	1683	1683	1683	1683	0
118	20240627	170400	147989087	1683	1683	1683	1683	0
119	20240627	170300	147989087	1683	1683	1683	1683	0
120	20240627	170200	147989087	1683	1683	1683	1683	0
121	20240627	170100	147989087	1683	1683	1683	1683	0
122	20240627	170000	147989087	1683	1683	1683	1683	3888
123	20240627	165900	147989087	1683	1683	1683	1683	0
124	20240627	165800	147989087	1683	1683	1683	1683	0
125	20240627	165700	147989087	1683	1683	1683	1683	0
126	20240627	165600	147989087	1683	1683	1683	1683	0
127	20240627	165500	147989087	1683	1683	1683	1683	0
128	20240627	165400	147989087	1683	1683	1683	1683	0
129	20240627	165300	147989087	1683	1683	1683	1683	0
130	20240627	165200	147989087	1683	1683	1683	1683	0
131	20240627	165100	147989087	1683	1683	1683	1683	0
132	20240627	165000	147989087	1683	1683	1683	1683	0
133	20240627	164900	147989087	1683	1683	1683	1683	0
134	20240627	164800	147989087	1683	1683	1683	1683	0
135	20240627	164700	147989087	1683	1683	1683	1683	0
136	20240627	164600	147989087	1683	1683	1683	1683	0
137	20240627	164500	147989087	1683	1683	1683	1683	0
138	20240627	164400	147989087	1683	1683	1683	1683	0
139	20240627	164300	147989087	1683	1683	1683	1683	0
140	20240627	164200	147989087	1683	1683	1683	1683	0
141	20240627	164100	147989087	1683	1683	1683	1683	0
142	20240627	164000	147989087	1683	1683	1683	1683	0
143	20240627	163900	147989087	1683	1683	1683	1683	0
144	20240627	163800	147989087	1683	1683	1683	1683	0
145	20240627	163700	147989087	1683	1683	1683	1683	0
146	20240627	163600	147989087	1683	1683	1683	1683	0
147	20240627	163500	147989087	1683	1683	1683	1683	0
148	20240627	163400	147989087	1683	1683	1683	1683	0
149	20240627	163300	147989087	1683	1683	1683	1683	0
150	20240627	163200	147989087	1683	1683	1683	1683	0
151	20240627	163100	147989087	1683	1683	1683	1683	0
152	20240627	163000	147989087	1683	1683	1683	1683	3888
153	20240627	162900	147989087	1683	1683	1683	1683	0
154	20240627	162800	147989087	1683	1683	1683	1683	0
155	20240627	162700	147989087	1683	1683	1683	1683	0
156	20240627	162600	147989087	1683	1683	1683	1683	0
157	20240627	162500	147989087	1683	1683	1683	1683	0
158	20240627	162400	147989087	1683	1683	1683	1683	0
159	20240627	162300	147989087	1683	1683	1683	1683	0
160	20240627	162200	147989087	1683	1683	1683	1683	0
161	20240627	162100	147989087	1683	1683	1683	1683	0
162	20240627	162000	147989087	1683	1683	1683	1683	0
163	20240627	161900	147989087	1683	1683	1683	1683	0
164	20240627	161800	147989087	1683	1683	1683	1683	0
165	20240627	161700	147989087	1683	1683	1683	1683	0
166	20240627	161600	147989087	1683	1683	1683	1683	0
167	20240627	161500	147989087	1683	1683	1683	1683	0
168	20240627	161400	147989087	1683	1683	1683	1683	0
169	20240627	161300	147989087	1683	1683	1683	1683	0
170	20240627	161200	147989087	1683	1683	1683	1683	0
171	20240627	161100	147989087	1683	1683	1683	1683	0
172	20240627	161000	147989087	1683	1683	1683	1683	0
173	20240627	160900	147989087	1683	1683	1683	1683	0
174	20240627	160800	147989087	1683	1683	1683	1683	0
175	20240627	160700	147989087	1683	1683	1683	1683	0
176	20240627	160600	147989087	1683	1683	1683	1683	0
177	20240627	160500	147989087	1683	1683	1683	1683	0
178	20240627	160400	147989087	1683	1683	1683	1683	0
179	20240627	160300	147989087	1683	1683	1683	1683	0
180	20240627	160200	147989087	1683	1683	1683	1683	0
181	20240627	160100	147989087	1683	1683	1683	1683	0
182	20240627	160000	147989087	1683	1683	1683	1683	3888
183	20240627	155900	147989087	1683	1683	1683	1683	0
184	20240627	155800	147989087	1683	1683	1683	1683	0
185	20240627	155700	147989087	1683	1683	1683	1683	0
186	20240627	155600	147989087	1683	1683	1683	1683	0
187	20240627	155500	147989087	1683	1683	1683	1683	0
188	20240627	155400	147989087	1683	1683	1683	1683	0
189	20240627	155300	147989087	1683	1683	1683	1683	0
190	20240627	155200	147989087	1683	1683	1683	1683	0
191	20240627	155100	147989087	1683	1683	1683	1683	0
192	20240627	155000	147989087	1683	1683	1683	1683	0
193	20240627	154900	147989087	1683	1683	1683	1683	0
194	20240627	154800	147989087	1683	1683	1683	1683	0
195	20240627	154700	147989087	1683	1683	1683	1683	0
196	20240627	154600	147989087	1683	1683	1683	1683	0
197	20240627	154500	147989087	1683	1683	1683	1683	0
198	20240627	154400	147989087	1683	1683	1683	1683	0
199	20240627	154300	147989087	1683	1683	1683	1683	0
200	20240627	154200	147989087	1683	1683	1683	1683	0
201	20240627	154100	147989087	1683	1683	1683	1683	0
202	20240627	154000	147989087	1683	1683	1683	1683	0
203	20240627	153900	147989087	1683	1683	1683	1683	0
204	20240627	153800	147989087	1683	1683	1683	1683	0
205	20240627	153700	147989087	1683	1683	1683	1683	0
206	20240627	153600	147989087	1683	1683	1683	1683	0
207	20240627	153500	147989087	1683	1683	1683	1683	0
208	20240627	153400	147989087	1683	1683	1683	1683	0
209	20240627	153300	147989087	1683	1683	1683	1683	0
210	20240627	153200	147989087	1683	1683	1683	1683	0
211	20240627	153100	147989087	1683	1683	1683	1683	0
212	20240627	153000	147989087	1683	1683	1683	1683	7776
213	20240627	152900	141445583	1686	1686	1686	1686	0
214	20240627	152800	141445583	1686	1686	1686	1686	0
215	20240627	152700	141445583	1686	1686	1686	1686	0
216	20240627	152600	141445583	1686	1686	1686	1686	0
217	20240627	152500	141445583	1686	1686	1686	1686	0
218	20240627	152400	141445583	1686	1686	1686	1686	0
219	20240627	152300	141445583	1686	1686	1686	1686	0
220	20240627	152200	141445583	1686	1686	1686	1686	0
221	20240627	152100	141445583	1686	1686	1686	1686	0
222	20240627	152000	141445583	1686	1686	1686	1686	0
223	20240627	151900	141445583	1686	1686	1686	1684	109
224	20240627	151800	141261991	1686	1685	1686	1685	53
225	20240627	151700	141172644	1685	1688	1690	1685	2225
226	20240627	151600	137422649	1690	1691	1691	1687	1223
227	20240627	151500	135359200	1688	1688	1693	1688	1286
228	20240627	151400	133188421	1689	1689	1689	1689	109
229	20240627	151300	133004320	1689	1689	1689	1689	109
230	20240627	151200	132820219	1688	1691	1692	1688	9093
231	20240627	151100	117449432	1691	1692	1696	1691	17
232	20240627	151000	117420665	1691	1692	1692	1691	2211
233	20240627	150900	113681049	1697	1697	1697	1697	2
234	20240627	150800	113677655	1692	1692	1692	1692	305
235	20240627	150700	113161595	1692	1692	1692	1692	31
236	20240627	150600	113109143	1692	1693	1693	1692	81
237	20240627	150500	112972090	1693	1693	1693	1693	1
238	20240627	150400	112970397	1698	1698	1698	1698	0
239	20240627	150300	112970397	1698	1698	1698	1698	0
240	20240627	150200	112970397	1698	1698	1698	1698	2
241	20240627	150100	112967001	1692	1692	1692	1692	30
242	20240627	150000	112916241	1691	1692	1692	1691	80
243	20240627	145900	112780953	1700	1700	1700	1700	0
244	20240627	145800	112780953	1700	1700	1700	1700	0
245	20240627	145700	112780953	1700	1700	1700	1700	0
246	20240627	145600	112780953	1700	1700	1700	1700	0
247	20240627	145500	112780953	1700	1700	1700	1700	0
248	20240627	145400	112780953	1700	1700	1700	1700	0
249	20240627	145300	112780953	1700	1700	1700	1700	0
250	20240627	145200	112780953	1700	1700	1700	1700	0
251	20240627	145100	112780953	1700	1700	1700	1700	0
252	20240627	145000	112780953	1700	1700	1700	1700	0
253	20240627	144900	112780953	1700	1699	1700	1699	1000
254	20240627	144800	111081003	1700	1700	1700	1700	0
255	20240627	144700	111081003	1700	1700	1700	1700	0
256	20240627	144600	111081003	1700	1699	1700	1699	100
257	20240627	144500	110911053	1698	1698	1698	1698	150
258	20240627	144400	110656353	1701	1701	1701	1701	0
259	20240627	144300	110656353	1701	1701	1701	1701	0
260	20240627	144200	110656353	1701	1701	1701	1701	0
261	20240627	144100	110656353	1701	1701	1701	1701	0
262	20240627	144000	110656353	1701	1701	1701	1701	1
263	20240627	143900	110654652	1693	1693	1693	1693	58
264	20240627	143800	110556458	1691	1691	1691	1691	218
265	20240627	143700	110187820	1691	1691	1691	1691	0
266	20240627	143600	110187820	1691	1692	1692	1691	22
267	20240627	143500	110150597	1693	1693	1693	1693	100
268	20240627	143400	109981297	1693	1693	1693	1693	0
269	20240627	143300	109981297	1693	1693	1693	1693	17
270	20240627	143200	109952516	1693	1693	1693	1693	590
271	20240627	143100	108953646	1692	1692	1692	1692	6
272	20240627	143000	108943494	1693	1693	1693	1693	1
273	20240627	142900	108941801	1693	1693	1693	1693	24
274	20240627	142800	108901169	1693	1693	1693	1693	69
275	20240627	142700	108784352	1693	1691	1693	1691	271
276	20240627	142600	108325973	1691	1691	1691	1691	500
277	20240627	142500	107480473	1691	1691	1693	1691	1510
278	20240627	142400	104927043	1693	1692	1693	1690	286
279	20240627	142300	104443316	1693	1694	1694	1693	262
280	20240627	142200	103999699	1702	1702	1702	1702	2
281	20240627	142100	103996295	1706	1706	1706	1706	0
282	20240627	142000	103996295	1706	1706	1706	1706	0
283	20240627	141900	103996295	1706	1706	1706	1706	0
284	20240627	141800	103996295	1706	1706	1706	1706	0
285	20240627	141700	103996295	1706	1706	1706	1706	0
286	20240627	141600	103996295	1706	1706	1706	1706	0
287	20240627	141500	103996295	1706	1706	1706	1706	0
288	20240627	141400	103996295	1706	1706	1706	1706	0
289	20240627	141300	103996295	1706	1706	1706	1706	0
290	20240627	141200	103996295	1706	1706	1706	1706	0
291	20240627	141100	103996295	1706	1706	1706	1706	0
292	20240627	141000	103996295	1706	1692	1706	1692	2349
293	20240627	140900	99999406	1691	1691	1691	1691	89
294	20240627	140800	99848907	1691	1691	1691	1691	125
295	20240627	140700	99637532	1690	1690	1690	1690	421
296	20240627	140600	98926042	1691	1693	1693	1691	2985
297	20240627	140500	93877095	1694	1694	1694	1694	0
298	20240627	140400	93877095	1694	1694	1694	1694	30
299	20240627	140300	93826275	1694	1694	1694	1694	0
300	20240627	140200	93826275	1694	1694	1694	1694	1
301	20240627	140100	93824581	1694	1694	1694	1694	0
302	20240627	140000	93824581	1694	1694	1694	1694	10
303	20240627	135900	93807641	1694	1694	1694	1694	0
304	20240627	135800	93807641	1694	1694	1694	1694	0
305	20240627	135700	93807641	1694	1694	1694	1694	0
306	20240627	135600	93807641	1694	1694	1694	1694	10
307	20240627	135500	93790701	1694	1694	1694	1694	0
308	20240627	135400	93790701	1694	1694	1694	1694	0
309	20240627	135300	93790701	1694	1694	1694	1694	1
310	20240627	135200	93789007	1693	1693	1693	1693	0
311	20240627	135100	93789007	1693	1693	1693	1693	21
312	20240627	135000	93753454	1692	1692	1692	1692	0
313	20240627	134900	93753454	1692	1692	1692	1692	0
314	20240627	134800	93753454	1692	1692	1692	1692	0
315	20240627	134700	93753454	1692	1692	1692	1692	0
316	20240627	134600	93753454	1692	1692	1692	1692	189
317	20240627	134500	93433666	1692	1692	1692	1692	0
318	20240627	134400	93433666	1692	1692	1692	1692	56
319	20240627	134300	93338914	1692	1692	1692	1692	54
320	20240627	134200	93247546	1693	1693	1693	1693	0
321	20240627	134100	93247546	1693	1693	1693	1693	0
322	20240627	134000	93247546	1693	1693	1693	1693	0
323	20240627	133900	93247546	1693	1693	1693	1693	5
324	20240627	133800	93239081	1693	1693	1693	1693	10
325	20240627	133700	93222151	1692	1692	1692	1692	0
326	20240627	133600	93222151	1692	1692	1692	1692	0
327	20240627	133500	93222151	1692	1692	1692	1692	0
328	20240627	133400	93222151	1692	1692	1692	1692	0
329	20240627	133300	93222151	1692	1692	1692	1692	28
330	20240627	133200	93174775	1692	1692	1692	1692	0
331	20240627	133100	93174775	1692	1692	1692	1692	0
332	20240627	133000	93174775	1692	1692	1692	1692	0
333	20240627	132900	93174775	1692	1692	1692	1692	0
334	20240627	132800	93174775	1692	1692	1692	1692	0
335	20240627	132700	93174775	1692	1692	1692	1692	2
336	20240627	132600	93171391	1692	1692	1692	1692	0
337	20240627	132500	93171391	1692	1692	1692	1692	0
338	20240627	132400	93171391	1692	1692	1692	1692	1
339	20240627	132300	93169699	1691	1691	1691	1691	0
340	20240627	132200	93169699	1691	1691	1691	1691	0
341	20240627	132100	93169699	1691	1691	1691	1691	303
342	20240627	132000	92657326	1693	1693	1693	1693	0
343	20240627	131900	92657326	1693	1693	1693	1693	0
344	20240627	131800	92657326	1693	1693	1693	1693	10
345	20240627	131700	92640396	1691	1691	1691	1691	0
346	20240627	131600	92640396	1691	1691	1691	1691	0
347	20240627	131500	92640396	1691	1691	1691	1691	0
348	20240627	131400	92640396	1691	1691	1691	1691	0
349	20240627	131300	92640396	1691	1691	1691	1691	0
350	20240627	131200	92640396	1691	1692	1692	1691	1011
351	20240627	131100	90930772	1694	1694	1694	1694	0
352	20240627	131000	90930772	1694	1694	1694	1694	10
353	20240627	130900	90913832	1694	1694	1694	1694	0
354	20240627	130800	90913832	1694	1694	1694	1694	5
355	20240627	130700	90905362	1694	1694	1694	1694	0
356	20240627	130600	90905362	1694	1694	1694	1694	0
357	20240627	130500	90905362	1694	1694	1694	1694	0
358	20240627	130400	90905362	1694	1694	1694	1694	0
359	20240627	130300	90905362	1694	1694	1694	1694	1
360	20240627	130200	90903668	1692	1692	1692	1692	10
361	20240627	130100	90886748	1692	1692	1692	1692	0
362	20240627	130000	90886748	1692	1692	1692	1692	7
363	20240627	125900	90874904	1695	1695	1695	1695	0
364	20240627	125800	90874904	1695	1695	1695	1695	3
365	20240627	125700	90869819	1693	1693	1693	1693	1
366	20240627	125600	90868126	1695	1695	1695	1695	0
367	20240627	125500	90868126	1695	1695	1695	1695	29
368	20240627	125400	90818971	1695	1695	1695	1695	0
369	20240627	125300	90818971	1695	1695	1695	1695	0
370	20240627	125200	90818971	1695	1695	1695	1695	2
371	20240627	125100	90815581	1695	1695	1695	1695	0
372	20240627	125000	90815581	1695	1695	1695	1695	0
373	20240627	124900	90815581	1695	1695	1695	1695	0
374	20240627	124800	90815581	1695	1695	1695	1695	0
375	20240627	124700	90815581	1695	1695	1695	1695	20
376	20240627	124600	90781681	1695	1695	1695	1695	10
377	20240627	124500	90764731	1695	1695	1695	1695	0
378	20240627	124400	90764731	1695	1695	1695	1695	5
379	20240627	124300	90756256	1695	1695	1695	1695	0
380	20240627	124200	90756256	1695	1695	1695	1695	0
381	20240627	124100	90756256	1695	1691	1695	1691	6
382	20240627	124000	90746106	1691	1691	1691	1691	0
383	20240627	123900	90746106	1691	1691	1691	1691	1497
384	20240627	123800	88214679	1692	1692	1692	1692	541
385	20240627	123700	87299307	1693	1694	1694	1693	1081
386	20240627	123600	85469173	1694	1695	1695	1694	3457
387	20240627	123500	79610719	1695	1695	1695	1695	183
388	20240627	123400	79300534	1695	1695	1695	1695	2950
389	20240627	123300	74300284	1699	1699	1699	1699	0
390	20240627	123200	74300284	1699	1699	1699	1699	294
391	20240627	123100	73800778	1699	1699	1699	1699	0
392	20240627	123000	73800778	1699	1699	1699	1699	0
393	20240627	122900	73800778	1699	1699	1699	1699	500
394	20240627	122800	72951278	1699	1699	1699	1699	0
395	20240627	122700	72951278	1699	1699	1699	1699	0
396	20240627	122600	72951278	1699	1699	1699	1699	2
397	20240627	122500	72947880	1695	1695	1695	1695	0
398	20240627	122400	72947880	1695	1695	1695	1695	0
399	20240627	122300	72947880	1695	1695	1695	1695	50
400	20240627	122200	72863130	1695	1695	1695	1695	250
401	20240627	122100	72439380	1699	1699	1699	1699	0
402	20240627	122000	72439380	1699	1699	1699	1699	0
403	20240627	121900	72439380	1699	1699	1699	1699	0
404	20240627	121800	72439380	1699	1699	1699	1699	0
405	20240627	121700	72439380	1699	1699	1699	1699	0
406	20240627	121600	72439380	1699	1699	1699	1699	0
407	20240627	121500	72439380	1699	1699	1699	1699	0
408	20240627	121400	72439380	1699	1699	1699	1699	0
409	20240627	121300	72439380	1699	1699	1699	1699	0
410	20240627	121200	72439380	1699	1699	1699	1699	1
411	20240627	121100	72437681	1695	1695	1695	1695	0
412	20240627	121000	72437681	1695	1695	1695	1695	0
413	20240627	120900	72437681	1695	1694	1695	1694	3
414	20240627	120800	72432598	1695	1695	1695	1695	5
415	20240627	120700	72424123	1695	1695	1699	1695	21
416	20240627	120600	72388500	1696	1696	1696	1696	0
417	20240627	120500	72388500	1696	1696	1696	1696	100
418	20240627	120400	72218900	1704	1704	1704	1704	0
419	20240627	120300	72218900	1704	1704	1704	1704	0
420	20240627	120200	72218900	1704	1704	1704	1704	0
421	20240627	120100	72218900	1704	1697	1704	1695	4001
422	20240627	120000	65434692	1705	1705	1705	1705	0
423	20240627	115900	65434692	1705	1705	1705	1705	0
424	20240627	115800	65434692	1705	1705	1705	1705	0
425	20240627	115700	65434692	1705	1705	1705	1705	0
426	20240627	115600	65434692	1705	1705	1705	1705	0
427	20240627	115500	65434692	1705	1705	1705	1705	0
428	20240627	115400	65434692	1705	1705	1705	1705	0
429	20240627	115300	65434692	1705	1705	1705	1705	0
430	20240627	115200	65434692	1705	1705	1705	1705	0
431	20240627	115100	65434692	1705	1697	1705	1697	550
432	20240627	115000	64501334	1698	1700	1700	1698	5000
433	20240627	114900	56008090	1700	1700	1700	1700	0
434	20240627	114800	56008090	1700	1700	1700	1700	0
435	20240627	114700	56008090	1700	1700	1700	1700	0
436	20240627	114600	56008090	1700	1705	1705	1700	1201
437	20240627	114500	53965780	1705	1703	1705	1703	115
438	20240627	114400	53769917	1705	1705	1705	1705	0
439	20240627	114300	53769917	1705	1705	1705	1705	23
440	20240627	114200	53730702	1704	1704	1704	1704	0
441	20240627	114100	53730702	1704	1704	1704	1704	0
442	20240627	114000	53730702	1704	1704	1704	1704	0
443	20240627	113900	53730702	1704	1704	1704	1704	0
444	20240627	113800	53730702	1704	1704	1704	1704	0
445	20240627	113700	53730702	1704	1704	1704	1704	50
446	20240627	113600	53645502	1703	1703	1703	1703	50
447	20240627	113500	53560352	1702	1705	1705	1702	52
448	20240627	113400	53471698	1705	1705	1705	1705	50
449	20240627	113300	53386448	1706	1706	1706	1706	0
450	20240627	113200	53386448	1706	1706	1706	1706	0
451	20240627	113100	53386448	1706	1706	1706	1706	0
452	20240627	113000	53386448	1706	1706	1706	1706	0
453	20240627	112900	53386448	1706	1706	1706	1706	0
454	20240627	112800	53386448	1706	1706	1706	1706	0
455	20240627	112700	53386448	1706	1706	1706	1706	0
456	20240627	112600	53386448	1706	1706	1706	1706	0
457	20240627	112500	53386448	1706	1706	1706	1706	1
458	20240627	112400	53384742	1700	1700	1700	1700	0
459	20240627	112300	53384742	1700	1700	1700	1700	2000
460	20240627	112200	49984742	1700	1700	1700	1700	1348
461	20240627	112100	47693142	1700	1702	1702	1700	653
462	20240627	112000	46583024	1707	1707	1707	1707	0
463	20240627	111900	46583024	1707	1707	1707	1707	0
464	20240627	111800	46583024	1707	1707	1707	1707	0
465	20240627	111700	46583024	1707	1707	1707	1707	0
466	20240627	111600	46583024	1707	1707	1707	1707	0
467	20240627	111500	46583024	1707	1707	1707	1707	0
468	20240627	111400	46583024	1707	1707	1707	1707	0
469	20240627	111300	46583024	1707	1707	1707	1707	0
470	20240627	111200	46583024	1707	1707	1707	1707	0
471	20240627	111100	46583024	1707	1707	1707	1707	0
472	20240627	111000	46583024	1707	1707	1707	1707	1
473	20240627	110900	46581317	1701	1701	1701	1701	0
474	20240627	110800	46581317	1701	1701	1701	1701	0
475	20240627	110700	46581317	1701	1701	1701	1701	0
476	20240627	110600	46581317	1701	1701	1701	1701	0
477	20240627	110500	46581317	1701	1701	1701	1701	0
478	20240627	110400	46581317	1701	1701	1701	1701	2
479	20240627	110300	46577915	1707	1707	1707	1707	106
480	20240627	110200	46396973	1700	1700	1700	1700	0
481	20240627	110100	46396973	1700	1703	1703	1700	51
482	20240627	110000	46310257	1710	1710	1710	1710	0
483	20240627	105900	46310257	1710	1710	1710	1710	0
484	20240627	105800	46310257	1710	1710	1710	1710	0
485	20240627	105700	46310257	1710	1710	1710	1710	1
486	20240627	105600	46308547	1702	1702	1702	1702	0
487	20240627	105500	46308547	1702	1704	1704	1702	415
488	20240627	105400	45602203	1709	1709	1709	1709	0
489	20240627	105300	45602203	1709	1709	1709	1709	0
490	20240627	105200	45602203	1709	1709	1709	1709	10
491	20240627	105100	45585113	1710	1710	1710	1710	0
492	20240627	105000	45585113	1710	1710	1710	1710	0
493	20240627	104900	45585113	1710	1710	1710	1710	0
494	20240627	104800	45585113	1710	1710	1710	1710	0
495	20240627	104700	45585113	1710	1710	1710	1710	0
496	20240627	104600	45585113	1710	1710	1710	1710	0
497	20240627	104500	45585113	1710	1710	1710	1710	0
498	20240627	104400	45585113	1710	1710	1710	1710	11
499	20240627	104300	45566303	1710	1710	1710	1710	1500
500	20240627	104200	43001303	1709	1709	1709	1709	1925
501	20240627	104100	39711478	1709	1709	1709	1709	0
502	20240627	104000	39711478	1709	1709	1709	1709	0
503	20240627	103900	39711478	1709	1709	1709	1709	0
504	20240627	103800	39711478	1709	1709	1709	1709	0
505	20240627	103700	39711478	1709	1709	1709	1709	0
506	20240627	103600	39711478	1709	1709	1709	1709	0
507	20240627	103500	39711478	1709	1709	1709	1709	0
508	20240627	103400	39711478	1709	1709	1709	1709	0
509	20240627	103300	39711478	1709	1709	1709	1709	0
510	20240627	103200	39711478	1709	1709	1709	1709	0
511	20240627	103100	39711478	1709	1709	1709	1709	0
512	20240627	103000	39711478	1709	1709	1709	1709	0
513	20240627	102900	39711478	1709	1709	1709	1709	0
514	20240627	102800	39711478	1709	1709	1709	1709	0
515	20240627	102700	39711478	1709	1709	1709	1709	0
516	20240627	102600	39711478	1709	1709	1709	1709	0
517	20240627	102500	39711478	1709	1709	1709	1709	1
518	20240627	102400	39709769	1709	1709	1709	1709	0
519	20240627	102300	39709769	1709	1709	1709	1709	0
520	20240627	102200	39709769	1709	1709	1709	1709	0
521	20240627	102100	39709769	1709	1709	1709	1709	0
522	20240627	102000	39709769	1709	1709	1709	1709	0
523	20240627	101900	39709769	1709	1709	1709	1709	0
524	20240627	101800	39709769	1709	1709	1709	1709	0
525	20240627	101700	39709769	1709	1709	1709	1709	0
526	20240627	101600	39709769	1709	1709	1709	1709	0
527	20240627	101500	39709769	1709	1709	1709	1709	0
528	20240627	101400	39709769	1709	1709	1709	1709	101
529	20240627	101300	39537160	1700	1700	1700	1700	0
530	20240627	101200	39537160	1700	1700	1700	1700	500
531	20240627	101100	38687160	1700	1700	1700	1700	0
532	20240627	101000	38687160	1700	1701	1701	1700	1997
533	20240627	100900	35291263	1707	1707	1707	1707	0
534	20240627	100800	35291263	1707	1707	1707	1707	0
535	20240627	100700	35291263	1707	1707	1707	1707	5
536	20240627	100600	35282728	1707	1707	1707	1707	2069
537	20240627	100500	31750945	1707	1707	1707	1707	0
538	20240627	100400	31750945	1707	1707	1707	1707	695
539	20240627	100300	30564580	1707	1707	1707	1707	0
540	20240627	100200	30564580	1707	1707	1707	1707	0
541	20240627	100100	30564580	1707	1707	1707	1707	0
542	20240627	100000	30564580	1707	1707	1707	1707	0
543	20240627	095900	30564580	1707	1707	1707	1707	0
544	20240627	095800	30564580	1707	1707	1707	1707	0
545	20240627	095700	30564580	1707	1707	1707	1707	0
546	20240627	095600	30564580	1707	1707	1707	1707	0
547	20240627	095500	30564580	1707	1707	1707	1707	0
548	20240627	095400	30564580	1707	1707	1707	1707	0
549	20240627	095300	30564580	1707	1707	1707	1707	0
550	20240627	095200	30564580	1707	1707	1707	1707	0
551	20240627	095100	30564580	1707	1707	1707	1707	10
552	20240627	095000	30547510	1707	1707	1707	1707	0
553	20240627	094900	30547510	1707	1707	1707	1707	0
554	20240627	094800	30547510	1707	1707	1707	1707	0
555	20240627	094700	30547510	1707	1707	1707	1707	0
556	20240627	094600	30547510	1707	1707	1707	1707	55
557	20240627	094500	30453625	1707	1707	1707	1707	118
558	20240627	094400	30252199	1699	1701	1701	1699	637
559	20240627	094300	29169500	1701	1701	1701	1701	646
560	20240627	094200	28070654	1701	1699	1701	1699	60
561	20240627	094100	27968598	1701	1701	1701	1701	0
562	20240627	094000	27968598	1701	1702	1702	1701	3
563	20240627	093900	27963493	1698	1699	1702	1698	321
564	20240627	093800	27418168	1699	1699	1699	1699	115
565	20240627	093700	27222783	1699	1699	1699	1699	790
566	20240627	093600	25880573	1700	1700	1700	1700	84
567	20240627	093500	25737773	1700	1700	1700	1700	0
568	20240627	093400	25737773	1700	1700	1700	1700	0
569	20240627	093300	25737773	1700	1700	1700	1700	19
570	20240627	093200	25705473	1700	1700	1700	1700	39
571	20240627	093100	25639173	1700	1700	1700	1700	411
572	20240627	093000	24940473	1700	1701	1701	1700	1464
573	20240627	092900	22451158	1703	1703	1703	1703	20
574	20240627	092800	22417098	1702	1703	1703	1702	2467
575	20240627	092700	18215942	1704	1704	1704	1704	3295
576	20240627	092600	12601262	1710	1710	1710	1710	320
577	20240627	092500	12054062	1710	1710	1710	1710	0
578	20240627	092400	12054062	1710	1705	1710	1705	2994
579	20240627	092300	6949287	1710	1710	1710	1710	1
580	20240627	092200	6947577	1704	1704	1704	1704	0
581	20240627	092100	6947577	1704	1704	1704	1704	0
582	20240627	092000	6947577	1704	1704	1704	1704	0
583	20240627	091900	6947577	1704	1705	1705	1704	300
584	20240627	091800	6436277	1706	1706	1706	1706	2
585	20240627	091700	6432865	1705	1705	1705	1705	220
586	20240627	091600	6057765	1706	1706	1706	1706	5
587	20240627	091500	6049235	1707	1707	1707	1707	0
588	20240627	091400	6049235	1707	1710	1710	1707	15
589	20240627	091300	6023600	1712	1712	1712	1712	0
590	20240627	091200	6023600	1712	1712	1712	1712	0
591	20240627	091100	6023600	1712	1712	1712	1712	0
592	20240627	091000	6023600	1712	1712	1712	1712	0
593	20240627	090900	6023600	1712	1712	1712	1712	0
594	20240627	090800	6023600	1712	1712	1712	1712	1000
595	20240627	090700	4311600	1705	1705	1705	1705	0
596	20240627	090600	4311600	1705	1705	1705	1705	10
597	20240627	090500	4294550	1710	1710	1710	1710	135
598	20240627	090400	4063700	1710	1710	1710	1710	0
599	20240627	090300	4063700	1710	1710	1710	1710	500
600	20240627	090200	3208700	1710	1710	1710	1710	0
601	20240627	090100	3208700	1710	1704	1710	1704	295
602	20240627	090000	2705060	1710	1710	1710	1706	1582