KissMeData/099220/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	200800	932942013	1511	1511	1511	1511	11422
3	20240627	200700	932942013	1511	1511	1511	1511	0
4	20240627	200600	932942013	1511	1511	1511	1511	0
5	20240627	200500	932942013	1511	1511	1511	1511	0
6	20240627	200400	932942013	1511	1511	1511	1511	0
7	20240627	200300	932942013	1511	1511	1511	1511	0
8	20240627	200200	932942013	1511	1511	1511	1511	0
9	20240627	200100	932942013	1511	1511	1511	1511	0
10	20240627	200000	932942013	1511	1511	1511	1511	0
11	20240627	195900	932942013	1511	1511	1511	1511	0
12	20240627	195800	932942013	1511	1511	1511	1511	0
13	20240627	195700	932942013	1511	1511	1511	1511	0
14	20240627	195600	932942013	1511	1511	1511	1511	0
15	20240627	195500	932942013	1511	1511	1511	1511	0
16	20240627	195400	932942013	1511	1511	1511	1511	0
17	20240627	195300	932942013	1511	1511	1511	1511	0
18	20240627	195200	932942013	1511	1511	1511	1511	0
19	20240627	195100	932942013	1511	1511	1511	1511	0
20	20240627	195000	932942013	1511	1511	1511	1511	0
21	20240627	194900	932942013	1511	1511	1511	1511	0
22	20240627	194800	932942013	1511	1511	1511	1511	0
23	20240627	194700	932942013	1511	1511	1511	1511	0
24	20240627	194600	932942013	1511	1511	1511	1511	0
25	20240627	194500	932942013	1511	1511	1511	1511	0
26	20240627	194400	932942013	1511	1511	1511	1511	0
27	20240627	194300	932942013	1511	1511	1511	1511	0
28	20240627	194200	932942013	1511	1511	1511	1511	0
29	20240627	194100	932942013	1511	1511	1511	1511	0
30	20240627	194000	932942013	1511	1511	1511	1511	0
31	20240627	193900	932942013	1511	1511	1511	1511	0
32	20240627	193800	932942013	1511	1511	1511	1511	11422
33	20240627	193700	932942013	1511	1511	1511	1511	0
34	20240627	193600	932942013	1511	1511	1511	1511	0
35	20240627	193500	932942013	1511	1511	1511	1511	0
36	20240627	193400	932942013	1511	1511	1511	1511	0
37	20240627	193300	932942013	1511	1511	1511	1511	0
38	20240627	193200	932942013	1511	1511	1511	1511	0
39	20240627	193100	932942013	1511	1511	1511	1511	0
40	20240627	193000	932942013	1511	1511	1511	1511	0
41	20240627	192900	932942013	1511	1511	1511	1511	0
42	20240627	192800	932942013	1511	1511	1511	1511	0
43	20240627	192700	932942013	1511	1511	1511	1511	0
44	20240627	192600	932942013	1511	1511	1511	1511	0
45	20240627	192500	932942013	1511	1511	1511	1511	0
46	20240627	192400	932942013	1511	1511	1511	1511	0
47	20240627	192300	932942013	1511	1511	1511	1511	0
48	20240627	192200	932942013	1511	1511	1511	1511	0
49	20240627	192100	932942013	1511	1511	1511	1511	0
50	20240627	192000	932942013	1511	1511	1511	1511	0
51	20240627	191900	932942013	1511	1511	1511	1511	0
52	20240627	191800	932942013	1511	1511	1511	1511	0
53	20240627	191700	932942013	1511	1511	1511	1511	0
54	20240627	191600	932942013	1511	1511	1511	1511	0
55	20240627	191500	932942013	1511	1511	1511	1511	0
56	20240627	191400	932942013	1511	1511	1511	1511	0
57	20240627	191300	932942013	1511	1511	1511	1511	0
58	20240627	191200	932942013	1511	1511	1511	1511	0
59	20240627	191100	932942013	1511	1511	1511	1511	0
60	20240627	191000	932942013	1511	1511	1511	1511	0
61	20240627	190900	932942013	1511	1511	1511	1511	0
62	20240627	190800	932942013	1511	1511	1511	1511	11422
63	20240627	190700	932942013	1511	1511	1511	1511	0
64	20240627	190600	932942013	1511	1511	1511	1511	0
65	20240627	190500	932942013	1511	1511	1511	1511	0
66	20240627	190400	932942013	1511	1511	1511	1511	0
67	20240627	190300	932942013	1511	1511	1511	1511	0
68	20240627	190200	932942013	1511	1511	1511	1511	0
69	20240627	190100	932942013	1511	1511	1511	1511	0
70	20240627	190000	932942013	1511	1511	1511	1511	0
71	20240627	185900	932942013	1511	1511	1511	1511	0
72	20240627	185800	932942013	1511	1511	1511	1511	0
73	20240627	185700	932942013	1511	1511	1511	1511	0
74	20240627	185600	932942013	1511	1511	1511	1511	0
75	20240627	185500	932942013	1511	1511	1511	1511	0
76	20240627	185400	932942013	1511	1511	1511	1511	0
77	20240627	185300	932942013	1511	1511	1511	1511	0
78	20240627	185200	932942013	1511	1511	1511	1511	0
79	20240627	185100	932942013	1511	1511	1511	1511	0
80	20240627	185000	932942013	1511	1511	1511	1511	0
81	20240627	184900	932942013	1511	1511	1511	1511	0
82	20240627	184800	932942013	1511	1511	1511	1511	0
83	20240627	184700	932942013	1511	1511	1511	1511	0
84	20240627	184600	932942013	1511	1511	1511	1511	0
85	20240627	184500	932942013	1511	1511	1511	1511	0
86	20240627	184400	932942013	1511	1511	1511	1511	0
87	20240627	184300	932942013	1511	1511	1511	1511	0
88	20240627	184200	932942013	1511	1511	1511	1511	0
89	20240627	184100	932942013	1511	1511	1511	1511	0
90	20240627	184000	932942013	1511	1511	1511	1511	0
91	20240627	183900	932942013	1511	1511	1511	1511	0
92	20240627	183800	932942013	1511	1511	1511	1511	11422
93	20240627	183700	932942013	1511	1511	1511	1511	0
94	20240627	183600	932942013	1511	1511	1511	1511	0
95	20240627	183500	932942013	1511	1511	1511	1511	0
96	20240627	183400	932942013	1511	1511	1511	1511	0
97	20240627	183300	932942013	1511	1511	1511	1511	0
98	20240627	183200	932942013	1511	1511	1511	1511	0
99	20240627	183100	932942013	1511	1511	1511	1511	0
100	20240627	183000	932942013	1511	1511	1511	1511	0
101	20240627	182900	932942013	1511	1511	1511	1511	0
102	20240627	182800	932942013	1511	1511	1511	1511	0
103	20240627	182700	932942013	1511	1511	1511	1511	0
104	20240627	182600	932942013	1511	1511	1511	1511	0
105	20240627	182500	932942013	1511	1511	1511	1511	0
106	20240627	182400	932942013	1511	1511	1511	1511	0
107	20240627	182300	932942013	1511	1511	1511	1511	0
108	20240627	182200	932942013	1511	1511	1511	1511	0
109	20240627	182100	932942013	1511	1511	1511	1511	0
110	20240627	182000	932942013	1511	1511	1511	1511	0
111	20240627	181900	932942013	1511	1511	1511	1511	0
112	20240627	181800	932942013	1511	1511	1511	1511	0
113	20240627	181700	932942013	1511	1511	1511	1511	0
114	20240627	181600	932942013	1511	1511	1511	1511	0
115	20240627	181500	932942013	1511	1511	1511	1511	0
116	20240627	181400	932942013	1511	1511	1511	1511	0
117	20240627	181300	932942013	1511	1511	1511	1511	0
118	20240627	181200	932942013	1511	1511	1511	1511	0
119	20240627	181100	932942013	1511	1511	1511	1511	0
120	20240627	181000	932942013	1511	1511	1511	1511	0
121	20240627	180900	932942013	1511	1511	1511	1511	0
122	20240627	180800	932942013	1511	1511	1511	1511	11422
123	20240627	180700	932942013	1511	1511	1511	1511	0
124	20240627	180600	932942013	1511	1511	1511	1511	0
125	20240627	180500	932942013	1511	1511	1511	1511	0
126	20240627	180400	932942013	1511	1511	1511	1511	0
127	20240627	180300	932942013	1511	1511	1511	1511	0
128	20240627	180200	932942013	1511	1511	1511	1511	0
129	20240627	180100	932942013	1511	1511	1511	1511	0
130	20240627	180000	932942013	1511	1511	1511	1511	0
131	20240627	175900	932942013	1511	1511	1511	1511	0
132	20240627	175800	932942013	1511	1511	1511	1511	0
133	20240627	175700	932942013	1511	1511	1511	1511	0
134	20240627	175600	932942013	1511	1511	1511	1511	0
135	20240627	175500	932942013	1511	1511	1511	1511	0
136	20240627	175400	932942013	1511	1511	1511	1511	0
137	20240627	175300	932942013	1511	1511	1511	1511	0
138	20240627	175200	932942013	1511	1511	1511	1511	0
139	20240627	175100	932942013	1511	1511	1511	1511	0
140	20240627	175000	932942013	1511	1511	1511	1511	0
141	20240627	174900	932942013	1511	1511	1511	1511	0
142	20240627	174800	932942013	1511	1511	1511	1511	0
143	20240627	174700	932942013	1511	1511	1511	1511	0
144	20240627	174600	932942013	1511	1511	1511	1511	0
145	20240627	174500	932942013	1511	1511	1511	1511	0
146	20240627	174400	932942013	1511	1511	1511	1511	0
147	20240627	174300	932942013	1511	1511	1511	1511	0
148	20240627	174200	932942013	1511	1511	1511	1511	0
149	20240627	174100	932942013	1511	1511	1511	1511	0
150	20240627	174000	932942013	1511	1511	1511	1511	0
151	20240627	173900	932942013	1511	1511	1511	1511	0
152	20240627	173800	932942013	1511	1511	1511	1511	11422
153	20240627	173700	932942013	1511	1511	1511	1511	0
154	20240627	173600	932942013	1511	1511	1511	1511	0
155	20240627	173500	932942013	1511	1511	1511	1511	0
156	20240627	173400	932942013	1511	1511	1511	1511	0
157	20240627	173300	932942013	1511	1511	1511	1511	0
158	20240627	173200	932942013	1511	1511	1511	1511	0
159	20240627	173100	932942013	1511	1511	1511	1511	0
160	20240627	173000	932942013	1511	1511	1511	1511	0
161	20240627	172900	932942013	1511	1511	1511	1511	0
162	20240627	172800	932942013	1511	1511	1511	1511	0
163	20240627	172700	932942013	1511	1511	1511	1511	0
164	20240627	172600	932942013	1511	1511	1511	1511	0
165	20240627	172500	932942013	1511	1511	1511	1511	0
166	20240627	172400	932942013	1511	1511	1511	1511	0
167	20240627	172300	932942013	1511	1511	1511	1511	0
168	20240627	172200	932942013	1511	1511	1511	1511	0
169	20240627	172100	932942013	1511	1511	1511	1511	0
170	20240627	172000	932942013	1511	1511	1511	1511	0
171	20240627	171900	932942013	1511	1511	1511	1511	0
172	20240627	171800	932942013	1511	1511	1511	1511	0
173	20240627	171700	932942013	1511	1511	1511	1511	0
174	20240627	171600	932942013	1511	1511	1511	1511	0
175	20240627	171500	932942013	1511	1511	1511	1511	0
176	20240627	171400	932942013	1511	1511	1511	1511	0
177	20240627	171300	932942013	1511	1511	1511	1511	0
178	20240627	171200	932942013	1511	1511	1511	1511	0
179	20240627	171100	932942013	1511	1511	1511	1511	0
180	20240627	171000	932942013	1511	1511	1511	1511	0
181	20240627	170900	932942013	1511	1511	1511	1511	0
182	20240627	170800	932942013	1511	1511	1511	1511	11422
183	20240627	170700	932942013	1511	1511	1511	1511	0
184	20240627	170600	932942013	1511	1511	1511	1511	0
185	20240627	170500	932942013	1511	1511	1511	1511	0
186	20240627	170400	932942013	1511	1511	1511	1511	0
187	20240627	170300	932942013	1511	1511	1511	1511	0
188	20240627	170200	932942013	1511	1511	1511	1511	0
189	20240627	170100	932942013	1511	1511	1511	1511	0
190	20240627	170000	932942013	1511	1511	1511	1511	0
191	20240627	165900	932942013	1511	1511	1511	1511	0
192	20240627	165800	932942013	1511	1511	1511	1511	0
193	20240627	165700	932942013	1511	1511	1511	1511	0
194	20240627	165600	932942013	1511	1511	1511	1511	0
195	20240627	165500	932942013	1511	1511	1511	1511	0
196	20240627	165400	932942013	1511	1511	1511	1511	0
197	20240627	165300	932942013	1511	1511	1511	1511	0
198	20240627	165200	932942013	1511	1511	1511	1511	0
199	20240627	165100	932942013	1511	1511	1511	1511	0
200	20240627	165000	932942013	1511	1511	1511	1511	0
201	20240627	164900	932942013	1511	1511	1511	1511	0
202	20240627	164800	932942013	1511	1511	1511	1511	0
203	20240627	164700	932942013	1511	1511	1511	1511	0
204	20240627	164600	932942013	1511	1511	1511	1511	0
205	20240627	164500	932942013	1511	1511	1511	1511	0
206	20240627	164400	932942013	1511	1511	1511	1511	0
207	20240627	164300	932942013	1511	1511	1511	1511	0
208	20240627	164200	932942013	1511	1511	1511	1511	0
209	20240627	164100	932942013	1511	1511	1511	1511	0
210	20240627	164000	932942013	1511	1511	1511	1511	0
211	20240627	163900	932942013	1511	1511	1511	1511	0
212	20240627	163800	932942013	1511	1511	1511	1511	11422
213	20240627	163700	932942013	1511	1511	1511	1511	0
214	20240627	163600	932942013	1511	1511	1511	1511	0
215	20240627	163500	932942013	1511	1511	1511	1511	0
216	20240627	163400	932942013	1511	1511	1511	1511	0
217	20240627	163300	932942013	1511	1511	1511	1511	0
218	20240627	163200	932942013	1511	1511	1511	1511	0
219	20240627	163100	932942013	1511	1511	1511	1511	0
220	20240627	163000	932942013	1511	1511	1511	1511	0
221	20240627	162900	932942013	1511	1511	1511	1511	0
222	20240627	162800	932942013	1511	1511	1511	1511	0
223	20240627	162700	932942013	1511	1511	1511	1511	0
224	20240627	162600	932942013	1511	1511	1511	1511	0
225	20240627	162500	932942013	1511	1511	1511	1511	0
226	20240627	162400	932942013	1511	1511	1511	1511	0
227	20240627	162300	932942013	1511	1511	1511	1511	0
228	20240627	162200	932942013	1511	1511	1511	1511	0
229	20240627	162100	932942013	1511	1511	1511	1511	0
230	20240627	162000	932942013	1511	1511	1511	1511	0
231	20240627	161900	932942013	1511	1511	1511	1511	0
232	20240627	161800	932942013	1511	1511	1511	1511	0
233	20240627	161700	932942013	1511	1511	1511	1511	0
234	20240627	161600	932942013	1511	1511	1511	1511	0
235	20240627	161500	932942013	1511	1511	1511	1511	0
236	20240627	161400	932942013	1511	1511	1511	1511	0
237	20240627	161300	932942013	1511	1511	1511	1511	0
238	20240627	161200	932942013	1511	1511	1511	1511	0
239	20240627	161100	932942013	1511	1511	1511	1511	0
240	20240627	161000	932942013	1511	1511	1511	1511	0
241	20240627	160900	932942013	1511	1511	1511	1511	0
242	20240627	160800	932942013	1511	1511	1511	1511	11422
243	20240627	160700	932942013	1511	1511	1511	1511	0
244	20240627	160600	932942013	1511	1511	1511	1511	0
245	20240627	160500	932942013	1511	1511	1511	1511	0
246	20240627	160400	932942013	1511	1511	1511	1511	0
247	20240627	160300	932942013	1511	1511	1511	1511	0
248	20240627	160200	932942013	1511	1511	1511	1511	0
249	20240627	160100	932942013	1511	1511	1511	1511	0
250	20240627	160000	932942013	1511	1511	1511	1511	0
251	20240627	155900	932942013	1511	1511	1511	1511	0
252	20240627	155800	932942013	1511	1511	1511	1511	0
253	20240627	155700	932942013	1511	1511	1511	1511	0
254	20240627	155600	932942013	1511	1511	1511	1511	0
255	20240627	155500	932942013	1511	1511	1511	1511	0
256	20240627	155400	932942013	1511	1511	1511	1511	0
257	20240627	155300	932942013	1511	1511	1511	1511	0
258	20240627	155200	932942013	1511	1511	1511	1511	0
259	20240627	155100	932942013	1511	1511	1511	1511	0
260	20240627	155000	932942013	1511	1511	1511	1511	0
261	20240627	154900	932942013	1511	1511	1511	1511	0
262	20240627	154800	932942013	1511	1511	1511	1511	0
263	20240627	154700	932942013	1511	1511	1511	1511	0
264	20240627	154600	932942013	1511	1511	1511	1511	0
265	20240627	154500	932942013	1511	1511	1511	1511	0
266	20240627	154400	932942013	1511	1511	1511	1511	0
267	20240627	154300	932942013	1511	1511	1511	1511	0
268	20240627	154200	932942013	1511	1511	1511	1511	0
269	20240627	154100	932942013	1511	1511	1511	1511	0
270	20240627	154000	932942013	1511	1511	1511	1511	0
271	20240627	153900	932942013	1511	1511	1511	1511	0
272	20240627	153800	932942013	1511	1511	1511	1511	11422
273	20240627	153700	932942013	1511	1511	1511	1511	0
274	20240627	153600	932942013	1511	1511	1511	1511	0
275	20240627	153500	932942013	1511	1511	1511	1511	0
276	20240627	153400	932942013	1511	1511	1511	1511	0
277	20240627	153300	932942013	1511	1511	1511	1511	0
278	20240627	153200	932942013	1511	1511	1511	1511	0
279	20240627	153100	932942013	1511	1511	1511	1511	0
280	20240627	153000	932942013	1511	1511	1511	1511	11422
281	20240627	152900	915683371	1517	1517	1517	1517	0
282	20240627	152800	915683371	1517	1517	1517	1517	0
283	20240627	152700	915683371	1517	1517	1517	1517	0
284	20240627	152600	915683371	1517	1517	1517	1517	0
285	20240627	152500	915683371	1517	1517	1517	1517	0
286	20240627	152400	915683371	1517	1517	1517	1517	0
287	20240627	152300	915683371	1517	1517	1517	1517	0
288	20240627	152200	915683371	1517	1517	1517	1517	0
289	20240627	152100	915683371	1517	1517	1517	1517	0
290	20240627	152000	915683371	1517	1517	1517	1517	0
291	20240627	151900	915683371	1517	1517	1519	1517	476
292	20240627	151800	914961037	1519	1520	1520	1517	3295
293	20240627	151700	909959666	1520	1518	1520	1518	502
294	20240627	151600	909197620	1518	1520	1520	1518	14
295	20240627	151500	909176355	1520	1520	1520	1520	0
296	20240627	151400	909176355	1520	1520	1520	1520	1
297	20240627	151300	909174835	1516	1516	1516	1516	0
298	20240627	151200	909174835	1516	1519	1520	1516	4008
299	20240627	151100	903085036	1519	1516	1519	1516	401
300	20240627	151000	902477117	1519	1518	1519	1516	3523
301	20240627	150900	897132017	1518	1518	1518	1518	340
302	20240627	150800	896615897	1519	1521	1521	1519	1942
303	20240627	150700	893664485	1523	1523	1523	1523	1
304	20240627	150600	893662962	1522	1522	1522	1522	268
305	20240627	150500	893255066	1522	1523	1523	1522	412
306	20240627	150400	892627991	1524	1524	1524	1524	1455
307	20240627	150300	890410571	1525	1525	1525	1525	0
308	20240627	150200	890410571	1525	1523	1525	1520	1634
309	20240627	150100	887921509	1523	1522	1523	1522	6966
310	20240627	150000	877318293	1523	1524	1524	1523	2581
311	20240627	145900	873386178	1525	1525	1525	1524	10
312	20240627	145800	873370931	1524	1524	1524	1524	100
313	20240627	145700	873218531	1524	1524	1524	1524	321
314	20240627	145600	872729327	1524	1524	1524	1524	686
315	20240627	145500	871683863	1523	1524	1524	1523	1586
316	20240627	145400	869268035	1524	1523	1524	1523	742
317	20240627	145300	868137300	1523	1523	1523	1523	50
318	20240627	145200	868061150	1523	1523	1524	1523	4674
319	20240627	145100	860940648	1523	1523	1523	1523	1556
320	20240627	145000	858570860	1524	1524	1524	1524	1785
321	20240627	144900	855850520	1524	1524	1524	1524	1370
322	20240627	144800	853762640	1524	1525	1526	1524	1435
323	20240627	144700	851574288	1525	1524	1525	1524	150
324	20240627	144600	851345685	1524	1525	1525	1524	309
325	20240627	144500	850874757	1525	1525	1526	1525	600
326	20240627	144400	849959756	1525	1524	1525	1524	201
327	20240627	144300	849653381	1524	1524	1524	1524	110
328	20240627	144200	849485741	1526	1524	1526	1524	8351
329	20240627	144100	836757779	1524	1524	1524	1523	324
330	20240627	144000	836264011	1524	1524	1524	1524	94
331	20240627	143900	836120755	1524	1523	1524	1522	4302
332	20240627	143800	829565800	1524	1523	1524	1523	7359
333	20240627	143700	818358037	1523	1522	1523	1522	2693
334	20240627	143600	814256599	1522	1522	1522	1522	0
335	20240627	143500	814256599	1522	1522	1523	1522	3819
336	20240627	143400	808443946	1523	1522	1523	1522	201
337	20240627	143300	808138023	1520	1520	1520	1520	1
338	20240627	143200	808136503	1523	1523	1523	1523	500
339	20240627	143100	807375003	1523	1520	1523	1520	14420
340	20240627	143000	785434901	1520	1520	1520	1520	1201
341	20240627	142900	783609381	1518	1520	1520	1518	190
342	20240627	142800	783320731	1520	1520	1520	1520	4
343	20240627	142700	783314651	1521	1521	1521	1521	700
344	20240627	142600	782249951	1521	1520	1521	1520	821
345	20240627	142500	781001263	1520	1520	1520	1520	0
346	20240627	142400	781001263	1520	1520	1520	1520	2000
347	20240627	142300	777961263	1519	1519	1519	1517	9237
348	20240627	142200	763940905	1519	1519	1519	1519	129
349	20240627	142100	763744954	1519	1519	1519	1519	171
350	20240627	142000	763485205	1520	1520	1520	1520	0
351	20240627	141900	763485205	1520	1520	1520	1520	1
352	20240627	141800	763483685	1519	1519	1519	1519	84
353	20240627	141700	763356089	1521	1521	1521	1521	0
354	20240627	141600	763356089	1521	1521	1521	1521	5
355	20240627	141500	763348484	1521	1521	1521	1521	102
356	20240627	141400	763193342	1518	1518	1518	1518	11
357	20240627	141300	763176644	1521	1521	1521	1518	658
358	20240627	141200	762176321	1517	1517	1518	1517	2000
359	20240627	141100	759142271	1518	1518	1518	1518	100
360	20240627	141000	758990471	1521	1521	1521	1521	0
361	20240627	140900	758990471	1521	1521	1521	1521	230
362	20240627	140800	758640641	1521	1518	1521	1517	2029
363	20240627	140700	755560610	1522	1522	1522	1522	0
364	20240627	140600	755560610	1522	1522	1522	1522	1
365	20240627	140500	755559088	1518	1518	1518	1518	8
366	20240627	140400	755546944	1518	1518	1518	1518	30
367	20240627	140300	755501404	1522	1522	1522	1522	0
368	20240627	140200	755501404	1522	1522	1522	1522	0
369	20240627	140100	755501404	1522	1522	1522	1522	10
370	20240627	140000	755486184	1522	1522	1522	1518	92
371	20240627	135900	755346400	1522	1522	1522	1522	0
372	20240627	135800	755346400	1522	1519	1522	1517	8600
373	20240627	135700	742292060	1519	1519	1519	1519	67
374	20240627	135600	742190287	1519	1519	1519	1519	10
375	20240627	135500	742175097	1517	1517	1517	1517	0
376	20240627	135400	742175097	1517	1517	1517	1517	0
377	20240627	135300	742175097	1517	1518	1518	1517	1157
378	20240627	135200	740418912	1520	1519	1520	1519	500
379	20240627	135100	739658922	1520	1520	1520	1520	1
380	20240627	135000	739657402	1519	1519	1519	1519	989
381	20240627	134900	738155111	1522	1520	1522	1520	39
382	20240627	134800	738095781	1520	1521	1521	1520	615
383	20240627	134700	737160971	1523	1523	1523	1523	659
384	20240627	134600	736157314	1523	1522	1523	1522	1613
385	20240627	134500	733700815	1523	1520	1523	1519	4703
386	20240627	134400	726543249	1519	1519	1519	1519	0
387	20240627	134300	726543249	1519	1519	1519	1519	1
388	20240627	134200	726541730	1520	1523	1523	1520	3320
389	20240627	134100	721494388	1523	1523	1523	1523	10
390	20240627	134000	721479158	1523	1524	1524	1523	117
391	20240627	133900	721300878	1523	1523	1524	1523	139
392	20240627	133800	721089175	1523	1524	1524	1522	1068
393	20240627	133700	719463545	1524	1524	1525	1524	2167
394	20240627	133600	716161036	1524	1524	1524	1521	1090
395	20240627	133500	714500110	1520	1523	1524	1520	3835
396	20240627	133400	708663346	1523	1523	1523	1523	1
397	20240627	133300	708661823	1523	1521	1523	1520	3973
398	20240627	133200	702620750	1521	1521	1521	1521	261
399	20240627	133100	702223769	1522	1519	1523	1519	6016
400	20240627	133000	693073072	1519	1519	1519	1519	624
401	20240627	132900	692125216	1518	1518	1518	1518	1000
402	20240627	132800	690607216	1518	1518	1518	1518	0
403	20240627	132700	690607216	1518	1518	1518	1518	658
404	20240627	132600	689608372	1518	1518	1518	1518	51
405	20240627	132500	689530954	1519	1519	1519	1519	0
406	20240627	132400	689530954	1519	1519	1519	1519	5
407	20240627	132300	689523359	1517	1517	1517	1517	314
408	20240627	132200	689047021	1518	1519	1519	1518	542
409	20240627	132100	688224157	1519	1519	1519	1519	0
410	20240627	132000	688224157	1519	1519	1519	1519	200
411	20240627	131900	687920357	1519	1519	1519	1519	200
412	20240627	131800	687616557	1519	1519	1519	1519	100
413	20240627	131700	687464657	1518	1518	1518	1518	10
414	20240627	131600	687449477	1519	1519	1519	1519	344
415	20240627	131500	686926941	1519	1519	1519	1519	0
416	20240627	131400	686926941	1519	1519	1519	1519	85
417	20240627	131300	686797826	1519	1518	1519	1518	1175
418	20240627	131200	685013021	1517	1517	1517	1517	1004
419	20240627	131100	683489953	1517	1517	1517	1517	2
420	20240627	131000	683486919	1517	1517	1517	1517	2
421	20240627	130900	683483885	1515	1515	1515	1515	1
422	20240627	130800	683482370	1515	1515	1515	1515	30
423	20240627	130700	683436920	1515	1516	1517	1515	3168
424	20240627	130600	678635258	1517	1517	1517	1517	61
425	20240627	130500	678542721	1518	1518	1518	1518	59
426	20240627	130400	678453159	1518	1518	1518	1518	4
427	20240627	130300	678447087	1518	1518	1518	1518	38
428	20240627	130200	678389403	1518	1519	1519	1518	851
429	20240627	130100	677097515	1521	1520	1521	1520	657
430	20240627	130000	676098535	1520	1520	1520	1520	100
431	20240627	125900	675946535	1520	1520	1520	1520	390
432	20240627	125800	675353735	1519	1520	1520	1519	431
433	20240627	125700	674699025	1521	1522	1522	1521	27
434	20240627	125600	674657957	1521	1522	1522	1521	584
435	20240627	125500	673769588	1524	1524	1524	1524	97
436	20240627	125400	673621760	1524	1523	1524	1522	165
437	20240627	125300	673370374	1523	1523	1523	1523	330
438	20240627	125200	672867784	1523	1523	1523	1523	0
439	20240627	125100	672867784	1523	1523	1523	1523	20
440	20240627	125000	672837324	1523	1522	1523	1522	924
441	20240627	124900	671430372	1523	1522	1523	1522	18
442	20240627	124800	671402966	1524	1524	1524	1524	762
443	20240627	124700	670241678	1523	1522	1523	1522	260
444	20240627	124600	669845870	1522	1521	1522	1521	210
445	20240627	124500	669526450	1519	1520	1520	1519	200
446	20240627	124400	669222645	1522	1520	1522	1520	810
447	20240627	124300	667989843	1520	1520	1522	1520	10031
448	20240627	124200	652724661	1520	1520	1520	1520	1
449	20240627	124100	652723141	1520	1519	1520	1519	1200
450	20240627	124000	650899241	1519	1520	1520	1519	3048
451	20240627	123900	646268281	1520	1520	1520	1520	20
452	20240627	123800	646237881	1520	1522	1522	1520	1367
453	20240627	123700	644160001	1520	1520	1520	1520	3
454	20240627	123600	644155441	1522	1522	1522	1522	1005
455	20240627	123500	642625831	1518	1518	1518	1518	3999
456	20240627	123400	636555349	1518	1518	1518	1518	0
457	20240627	123300	636555349	1518	1518	1518	1518	10
458	20240627	123200	636540169	1517	1517	1517	1517	1397
459	20240627	123100	634420920	1517	1517	1517	1517	100
460	20240627	123000	634269220	1517	1518	1518	1517	3005
461	20240627	122900	629709630	1518	1518	1518	1518	6
462	20240627	122800	629700522	1518	1518	1518	1518	13
463	20240627	122700	629680788	1518	1518	1518	1518	2
464	20240627	122600	629677752	1518	1518	1518	1518	2
465	20240627	122500	629674716	1518	1522	1522	1518	115
466	20240627	122400	629500054	1523	1521	1523	1521	1001
467	20240627	122300	627975849	1523	1523	1523	1523	0
468	20240627	122200	627975849	1523	1523	1523	1523	1
469	20240627	122100	627974326	1524	1524	1524	1524	0
470	20240627	122000	627974326	1524	1524	1524	1524	0
471	20240627	121900	627974326	1524	1520	1524	1520	598
472	20240627	121800	627065362	1525	1525	1525	1523	8119
473	20240627	121700	614699993	1528	1520	1528	1520	11754
474	20240627	121600	596800286	1519	1519	1519	1519	947
475	20240627	121500	595361793	1519	1519	1519	1519	21
476	20240627	121400	595329894	1519	1519	1519	1519	37
477	20240627	121300	595273691	1519	1519	1519	1519	5
478	20240627	121200	595266096	1520	1520	1520	1520	15
479	20240627	121100	595243296	1520	1517	1520	1517	1010
480	20240627	121000	593708511	1517	1516	1517	1516	137
481	20240627	120900	593500720	1516	1516	1516	1516	1371
482	20240627	120800	591422284	1516	1516	1517	1516	482
483	20240627	120700	590691571	1516	1516	1516	1516	0
484	20240627	120600	590691571	1516	1516	1516	1515	1701
485	20240627	120500	588113156	1516	1516	1516	1516	0
486	20240627	120400	588113156	1516	1518	1518	1516	2208
487	20240627	120300	584762844	1518	1518	1518	1518	13
488	20240627	120200	584743110	1521	1521	1521	1521	150
489	20240627	120100	584514960	1521	1520	1521	1520	20
490	20240627	120000	584484548	1522	1522	1522	1522	10
491	20240627	115900	584469328	1522	1520	1522	1519	1782
492	20240627	115800	581760798	1521	1522	1522	1521	19
493	20240627	115700	581731890	1522	1521	1522	1521	3047
494	20240627	115600	577095963	1521	1522	1522	1521	100
495	20240627	115500	576943769	1522	1522	1522	1520	322
496	20240627	115400	576454203	1523	1523	1523	1521	5382
497	20240627	115300	568259417	1520	1519	1523	1519	9737
498	20240627	115200	553452522	1518	1518	1518	1518	2910
499	20240627	115100	549035142	1518	1517	1518	1517	252
500	20240627	115000	548652655	1517	1515	1517	1515	2834
501	20240627	114900	544356335	1515	1514	1515	1514	2524
502	20240627	114800	540532514	1514	1514	1514	1514	0
503	20240627	114700	540532514	1514	1513	1514	1513	1481
504	20240627	114600	538291280	1513	1513	1513	1513	133
505	20240627	114500	538090051	1515	1514	1515	1514	1375
506	20240627	114400	536007456	1513	1512	1513	1512	138
507	20240627	114300	535798761	1512	1512	1512	1512	6022
508	20240627	114200	526693497	1513	1513	1513	1513	100
509	20240627	114100	526542197	1514	1514	1514	1514	20
510	20240627	114000	526511917	1514	1513	1515	1513	1622
511	20240627	113900	524055961	1513	1513	1513	1513	18
512	20240627	113800	524028727	1513	1514	1514	1513	705
513	20240627	113700	522962044	1513	1513	1513	1513	0
514	20240627	113600	522962044	1513	1513	1513	1513	498
515	20240627	113500	522208570	1513	1510	1513	1510	1208
516	20240627	113400	520382466	1510	1505	1510	1505	22977
517	20240627	113300	485772366	1505	1507	1507	1505	1607
518	20240627	113200	483352993	1507	1506	1507	1506	7
519	20240627	113100	483342445	1507	1507	1507	1507	24
520	20240627	113000	483306277	1507	1507	1507	1505	2437
521	20240627	112900	479634803	1510	1509	1510	1509	10
522	20240627	112800	479619707	1510	1510	1510	1510	0
523	20240627	112700	479619707	1510	1504	1510	1504	737
524	20240627	112600	478510287	1504	1508	1508	1504	5855
525	20240627	112500	469689378	1508	1508	1508	1508	8
526	20240627	112400	469677314	1508	1508	1508	1508	1000
527	20240627	112300	468169314	1508	1511	1511	1508	970
528	20240627	112200	466703962	1511	1511	1511	1508	828
529	20240627	112100	465453032	1512	1512	1512	1512	914
530	20240627	112000	464071064	1511	1509	1511	1508	3125
531	20240627	111900	459350196	1508	1509	1509	1508	704
532	20240627	111800	458287864	1510	1510	1510	1509	723
533	20240627	111700	457196773	1511	1511	1511	1511	170
534	20240627	111600	456939903	1511	1511	1511	1511	0
535	20240627	111500	456939903	1511	1511	1511	1511	1
536	20240627	111400	456938392	1511	1511	1511	1511	3
537	20240627	111300	456933859	1510	1510	1510	1510	465
538	20240627	111200	456231709	1510	1510	1510	1510	360
539	20240627	111100	455688109	1509	1510	1510	1509	71
540	20240627	111000	455580968	1511	1510	1511	1510	1229
541	20240627	110900	453724276	1509	1509	1509	1509	527
542	20240627	110800	452929033	1509	1509	1509	1509	0
543	20240627	110700	452929033	1509	1509	1509	1509	0
544	20240627	110600	452929033	1509	1509	1509	1509	218
545	20240627	110500	452600071	1507	1507	1507	1507	500
546	20240627	110400	451846571	1507	1507	1507	1507	140
547	20240627	110300	451635591	1505	1505	1505	1505	400
548	20240627	110200	451033591	1506	1507	1507	1506	1184
549	20240627	110100	449249311	1507	1507	1507	1507	4
550	20240627	110000	449243283	1507	1507	1507	1507	20
551	20240627	105900	449213143	1511	1511	1511	1511	205
552	20240627	105800	448903388	1511	1509	1511	1509	18
553	20240627	105700	448876216	1506	1506	1506	1506	1
554	20240627	105600	448874710	1511	1508	1512	1508	54
555	20240627	105500	448793168	1512	1512	1512	1512	0
556	20240627	105400	448793168	1512	1505	1512	1505	321
557	20240627	105300	448309942	1506	1506	1506	1506	506
558	20240627	105200	447547906	1506	1507	1508	1506	424
559	20240627	105100	446908984	1507	1507	1507	1507	2604
560	20240627	105000	442984756	1508	1508	1508	1508	217
561	20240627	104900	442657520	1508	1511	1511	1508	4680
562	20240627	104800	435590920	1514	1512	1514	1512	468
563	20240627	104700	434883276	1514	1514	1514	1514	11
564	20240627	104600	434866622	1514	1514	1514	1514	0
565	20240627	104500	434866622	1514	1514	1514	1514	11
566	20240627	104400	434849968	1514	1514	1514	1514	223
567	20240627	104300	434512346	1514	1513	1514	1513	801
568	20240627	104200	433299815	1513	1511	1513	1511	29
569	20240627	104100	433255978	1511	1511	1511	1511	5
570	20240627	104000	433248423	1511	1511	1511	1511	0
571	20240627	103900	433248423	1511	1513	1513	1511	830
572	20240627	103800	431992667	1513	1512	1514	1512	2081
573	20240627	103700	428844111	1513	1513	1513	1513	1300
574	20240627	103600	426877211	1513	1510	1513	1509	778
575	20240627	103500	425701737	1510	1511	1511	1510	2
576	20240627	103400	425698716	1511	1511	1511	1510	1262
577	20240627	103300	423791937	1511	1511	1511	1511	33
578	20240627	103200	423742074	1510	1511	1511	1510	648
579	20240627	103100	422763349	1512	1512	1512	1512	12
580	20240627	103000	422745205	1513	1513	1513	1513	32
581	20240627	102900	422696789	1513	1512	1513	1512	1309
582	20240627	102800	420716513	1511	1510	1511	1510	609
583	20240627	102700	419796922	1510	1513	1513	1510	74
584	20240627	102600	419685002	1513	1513	1513	1513	451
585	20240627	102500	419002639	1513	1513	1513	1513	0
586	20240627	102400	419002639	1513	1512	1513	1512	919
587	20240627	102300	417612450	1509	1511	1511	1509	782
588	20240627	102200	416431288	1508	1508	1508	1507	697
589	20240627	102100	415380513	1508	1510	1510	1508	992
590	20240627	102000	413883801	1509	1512	1512	1509	2956
591	20240627	101900	409418863	1513	1513	1513	1513	18
592	20240627	101800	409391629	1513	1514	1516	1513	1322
593	20240627	101700	407388175	1516	1511	1516	1511	1250
594	20240627	101600	405496643	1511	1510	1511	1510	1488
595	20240627	101500	403249713	1510	1511	1511	1510	11
596	20240627	101400	403233098	1510	1509	1510	1509	2217
597	20240627	101300	399887584	1514	1509	1514	1509	52
598	20240627	101200	399808886	1510	1510	1510	1510	1052
599	20240627	101100	398220366	1510	1512	1512	1510	1000
600	20240627	101000	396710044	1510	1510	1510	1510	100
601	20240627	100900	396559044	1510	1510	1510	1510	0
602	20240627	100800	396559044	1510	1510	1510	1510	0
603	20240627	100700	396559044	1510	1516	1516	1509	1696
604	20240627	100600	393998234	1516	1511	1516	1510	444
605	20240627	100500	393327463	1511	1511	1511	1511	51
606	20240627	100400	393250402	1511	1511	1511	1511	1
607	20240627	100300	393248891	1517	1517	1517	1517	1
608	20240627	100200	393247374	1510	1519	1519	1504	16590
609	20240627	100100	368106544	1520	1508	1520	1508	5483
610	20240627	100000	359813237	1503	1504	1504	1503	6
611	20240627	095900	359804217	1504	1504	1504	1504	10000
612	20240627	095800	344764217	1504	1504	1504	1504	1000
613	20240627	095700	343260217	1505	1505	1505	1505	62
614	20240627	095600	343166907	1503	1503	1503	1503	1
615	20240627	095500	343165404	1507	1505	1509	1505	453
616	20240627	095400	342482199	1502	1503	1504	1502	79
617	20240627	095300	342363471	1503	1502	1503	1502	14
618	20240627	095200	342342431	1501	1500	1501	1498	6389
619	20240627	095100	332758923	1500	1498	1500	1498	26
620	20240627	095000	332719947	1497	1496	1499	1496	327
621	20240627	094900	332230113	1498	1500	1500	1495	2184
622	20240627	094800	328961335	1499	1499	1499	1498	117
623	20240627	094700	328786064	1498	1498	1498	1498	172
624	20240627	094600	328528408	1498	1497	1498	1497	1232
625	20240627	094500	326683279	1498	1502	1502	1498	1278
626	20240627	094400	324765123	1502	1501	1502	1501	464
627	20240627	094300	324068654	1501	1504	1504	1501	1016
628	20240627	094200	322541805	1504	1506	1506	1504	5831
629	20240627	094100	313768491	1506	1507	1508	1506	1059
630	20240627	094000	312172401	1509	1507	1509	1507	1041
631	20240627	093900	310601556	1507	1510	1510	1507	1013
632	20240627	093800	309074946	1509	1506	1510	1506	6525
633	20240627	093700	299226376	1508	1505	1508	1505	683
634	20240627	093600	298198361	1505	1505	1505	1504	1249
635	20240627	093500	296318871	1505	1505	1505	1505	90
636	20240627	093400	296183421	1505	1509	1509	1505	1863
637	20240627	093300	293376399	1509	1506	1509	1506	1697
638	20240627	093200	290816131	1507	1507	1507	1507	1
639	20240627	093100	290814624	1504	1504	1504	1504	2
640	20240627	093000	290811616	1504	1504	1509	1504	39
641	20240627	092900	290752930	1505	1509	1511	1505	2475
642	20240627	092800	287022819	1507	1511	1511	1507	403
643	20240627	092700	286413898	1511	1508	1511	1507	540
644	20240627	092600	285598442	1507	1510	1512	1507	2103
645	20240627	092500	282422830	1510	1507	1510	1507	3999
646	20240627	092400	276385378	1506	1503	1506	1503	590
647	20240627	092300	275497788	1503	1503	1505	1502	1531
648	20240627	092200	273195933	1502	1499	1502	1499	4255
649	20240627	092100	266813419	1499	1495	1499	1495	1127
650	20240627	092000	265125894	1492	1493	1493	1492	130
651	20240627	091900	264931920	1492	1491	1498	1491	1922
652	20240627	091800	262057791	1491	1492	1492	1490	1098
653	20240627	091700	260421323	1490	1494	1494	1490	3198
654	20240627	091600	255647993	1493	1496	1496	1493	140
655	20240627	091500	255438878	1496	1493	1496	1493	247
656	20240627	091400	255069710	1493	1496	1498	1493	1911
657	20240627	091300	252210742	1496	1496	1496	1495	153
658	20240627	091200	251981873	1496	1490	1496	1490	3110
659	20240627	091100	247345599	1493	1480	1493	1480	6155
660	20240627	091000	238205014	1481	1478	1484	1478	5484
661	20240627	090900	230083320	1477	1480	1480	1464	18996
662	20240627	090800	202173450	1475	1482	1482	1475	1612
663	20240627	090700	199784851	1482	1487	1487	1460	12615
664	20240627	090600	181232388	1487	1495	1496	1487	8637
665	20240627	090500	168366856	1496	1498	1498	1496	4675
666	20240627	090400	161368353	1498	1498	1498	1497	1738
667	20240627	090300	158766398	1498	1498	1498	1497	1239
668	20240627	090200	156911555	1497	1498	1500	1497	2708
669	20240627	090100	152854315	1498	1503	1503	1498	90075
670	20240627	090000	17644027	1508	1503	1508	1503	11578