KissMeData/227610/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204900	84194468	1660	1660	1660	1660	1111
3	20240627	204800	84194468	1660	1660	1660	1660	0
4	20240627	204700	84194468	1660	1660	1660	1660	0
5	20240627	204600	84194468	1660	1660	1660	1660	0
6	20240627	204500	84194468	1660	1660	1660	1660	0
7	20240627	204400	84194468	1660	1660	1660	1660	0
8	20240627	204300	84194468	1660	1660	1660	1660	0
9	20240627	204200	84194468	1660	1660	1660	1660	0
10	20240627	204100	84194468	1660	1660	1660	1660	0
11	20240627	204000	84194468	1660	1660	1660	1660	0
12	20240627	203900	84194468	1660	1660	1660	1660	0
13	20240627	203800	84194468	1660	1660	1660	1660	0
14	20240627	203700	84194468	1660	1660	1660	1660	0
15	20240627	203600	84194468	1660	1660	1660	1660	0
16	20240627	203500	84194468	1660	1660	1660	1660	0
17	20240627	203400	84194468	1660	1660	1660	1660	0
18	20240627	203300	84194468	1660	1660	1660	1660	0
19	20240627	203200	84194468	1660	1660	1660	1660	0
20	20240627	203100	84194468	1660	1660	1660	1660	0
21	20240627	203000	84194468	1660	1660	1660	1660	0
22	20240627	202900	84194468	1660	1660	1660	1660	0
23	20240627	202800	84194468	1660	1660	1660	1660	0
24	20240627	202700	84194468	1660	1660	1660	1660	0
25	20240627	202600	84194468	1660	1660	1660	1660	0
26	20240627	202500	84194468	1660	1660	1660	1660	0
27	20240627	202400	84194468	1660	1660	1660	1660	0
28	20240627	202300	84194468	1660	1660	1660	1660	0
29	20240627	202200	84194468	1660	1660	1660	1660	0
30	20240627	202100	84194468	1660	1660	1660	1660	0
31	20240627	202000	84194468	1660	1660	1660	1660	0
32	20240627	201900	84194468	1660	1660	1660	1660	1111
33	20240627	201800	84194468	1660	1660	1660	1660	0
34	20240627	201700	84194468	1660	1660	1660	1660	0
35	20240627	201600	84194468	1660	1660	1660	1660	0
36	20240627	201500	84194468	1660	1660	1660	1660	0
37	20240627	201400	84194468	1660	1660	1660	1660	0
38	20240627	201300	84194468	1660	1660	1660	1660	0
39	20240627	201200	84194468	1660	1660	1660	1660	0
40	20240627	201100	84194468	1660	1660	1660	1660	0
41	20240627	201000	84194468	1660	1660	1660	1660	0
42	20240627	200900	84194468	1660	1660	1660	1660	0
43	20240627	200800	84194468	1660	1660	1660	1660	0
44	20240627	200700	84194468	1660	1660	1660	1660	0
45	20240627	200600	84194468	1660	1660	1660	1660	0
46	20240627	200500	84194468	1660	1660	1660	1660	0
47	20240627	200400	84194468	1660	1660	1660	1660	0
48	20240627	200300	84194468	1660	1660	1660	1660	0
49	20240627	200200	84194468	1660	1660	1660	1660	0
50	20240627	200100	84194468	1660	1660	1660	1660	0
51	20240627	200000	84194468	1660	1660	1660	1660	0
52	20240627	195900	84194468	1660	1660	1660	1660	0
53	20240627	195800	84194468	1660	1660	1660	1660	0
54	20240627	195700	84194468	1660	1660	1660	1660	0
55	20240627	195600	84194468	1660	1660	1660	1660	0
56	20240627	195500	84194468	1660	1660	1660	1660	0
57	20240627	195400	84194468	1660	1660	1660	1660	0
58	20240627	195300	84194468	1660	1660	1660	1660	0
59	20240627	195200	84194468	1660	1660	1660	1660	0
60	20240627	195100	84194468	1660	1660	1660	1660	0
61	20240627	195000	84194468	1660	1660	1660	1660	0
62	20240627	194900	84194468	1660	1660	1660	1660	1111
63	20240627	194800	84194468	1660	1660	1660	1660	0
64	20240627	194700	84194468	1660	1660	1660	1660	0
65	20240627	194600	84194468	1660	1660	1660	1660	0
66	20240627	194500	84194468	1660	1660	1660	1660	0
67	20240627	194400	84194468	1660	1660	1660	1660	0
68	20240627	194300	84194468	1660	1660	1660	1660	0
69	20240627	194200	84194468	1660	1660	1660	1660	0
70	20240627	194100	84194468	1660	1660	1660	1660	0
71	20240627	194000	84194468	1660	1660	1660	1660	0
72	20240627	193900	84194468	1660	1660	1660	1660	0
73	20240627	193800	84194468	1660	1660	1660	1660	0
74	20240627	193700	84194468	1660	1660	1660	1660	0
75	20240627	193600	84194468	1660	1660	1660	1660	0
76	20240627	193500	84194468	1660	1660	1660	1660	0
77	20240627	193400	84194468	1660	1660	1660	1660	0
78	20240627	193300	84194468	1660	1660	1660	1660	0
79	20240627	193200	84194468	1660	1660	1660	1660	0
80	20240627	193100	84194468	1660	1660	1660	1660	0
81	20240627	193000	84194468	1660	1660	1660	1660	0
82	20240627	192900	84194468	1660	1660	1660	1660	0
83	20240627	192800	84194468	1660	1660	1660	1660	0
84	20240627	192700	84194468	1660	1660	1660	1660	0
85	20240627	192600	84194468	1660	1660	1660	1660	0
86	20240627	192500	84194468	1660	1660	1660	1660	0
87	20240627	192400	84194468	1660	1660	1660	1660	0
88	20240627	192300	84194468	1660	1660	1660	1660	0
89	20240627	192200	84194468	1660	1660	1660	1660	0
90	20240627	192100	84194468	1660	1660	1660	1660	0
91	20240627	192000	84194468	1660	1660	1660	1660	0
92	20240627	191900	84194468	1660	1660	1660	1660	1111
93	20240627	191800	84194468	1660	1660	1660	1660	0
94	20240627	191700	84194468	1660	1660	1660	1660	0
95	20240627	191600	84194468	1660	1660	1660	1660	0
96	20240627	191500	84194468	1660	1660	1660	1660	0
97	20240627	191400	84194468	1660	1660	1660	1660	0
98	20240627	191300	84194468	1660	1660	1660	1660	0
99	20240627	191200	84194468	1660	1660	1660	1660	0
100	20240627	191100	84194468	1660	1660	1660	1660	0
101	20240627	191000	84194468	1660	1660	1660	1660	0
102	20240627	190900	84194468	1660	1660	1660	1660	0
103	20240627	190800	84194468	1660	1660	1660	1660	0
104	20240627	190700	84194468	1660	1660	1660	1660	0
105	20240627	190600	84194468	1660	1660	1660	1660	0
106	20240627	190500	84194468	1660	1660	1660	1660	0
107	20240627	190400	84194468	1660	1660	1660	1660	0
108	20240627	190300	84194468	1660	1660	1660	1660	0
109	20240627	190200	84194468	1660	1660	1660	1660	0
110	20240627	190100	84194468	1660	1660	1660	1660	0
111	20240627	190000	84194468	1660	1660	1660	1660	0
112	20240627	185900	84194468	1660	1660	1660	1660	0
113	20240627	185800	84194468	1660	1660	1660	1660	0
114	20240627	185700	84194468	1660	1660	1660	1660	0
115	20240627	185600	84194468	1660	1660	1660	1660	0
116	20240627	185500	84194468	1660	1660	1660	1660	0
117	20240627	185400	84194468	1660	1660	1660	1660	0
118	20240627	185300	84194468	1660	1660	1660	1660	0
119	20240627	185200	84194468	1660	1660	1660	1660	0
120	20240627	185100	84194468	1660	1660	1660	1660	0
121	20240627	185000	84194468	1660	1660	1660	1660	0
122	20240627	184900	84194468	1660	1660	1660	1660	1111
123	20240627	184800	84194468	1660	1660	1660	1660	0
124	20240627	184700	84194468	1660	1660	1660	1660	0
125	20240627	184600	84194468	1660	1660	1660	1660	0
126	20240627	184500	84194468	1660	1660	1660	1660	0
127	20240627	184400	84194468	1660	1660	1660	1660	0
128	20240627	184300	84194468	1660	1660	1660	1660	0
129	20240627	184200	84194468	1660	1660	1660	1660	0
130	20240627	184100	84194468	1660	1660	1660	1660	0
131	20240627	184000	84194468	1660	1660	1660	1660	0
132	20240627	183900	84194468	1660	1660	1660	1660	0
133	20240627	183800	84194468	1660	1660	1660	1660	0
134	20240627	183700	84194468	1660	1660	1660	1660	0
135	20240627	183600	84194468	1660	1660	1660	1660	0
136	20240627	183500	84194468	1660	1660	1660	1660	0
137	20240627	183400	84194468	1660	1660	1660	1660	0
138	20240627	183300	84194468	1660	1660	1660	1660	0
139	20240627	183200	84194468	1660	1660	1660	1660	0
140	20240627	183100	84194468	1660	1660	1660	1660	0
141	20240627	183000	84194468	1660	1660	1660	1660	0
142	20240627	182900	84194468	1660	1660	1660	1660	0
143	20240627	182800	84194468	1660	1660	1660	1660	0
144	20240627	182700	84194468	1660	1660	1660	1660	0
145	20240627	182600	84194468	1660	1660	1660	1660	0
146	20240627	182500	84194468	1660	1660	1660	1660	0
147	20240627	182400	84194468	1660	1660	1660	1660	0
148	20240627	182300	84194468	1660	1660	1660	1660	0
149	20240627	182200	84194468	1660	1660	1660	1660	0
150	20240627	182100	84194468	1660	1660	1660	1660	0
151	20240627	182000	84194468	1660	1660	1660	1660	0
152	20240627	181900	84194468	1660	1660	1660	1660	1111
153	20240627	181800	84194468	1660	1660	1660	1660	0
154	20240627	181700	84194468	1660	1660	1660	1660	0
155	20240627	181600	84194468	1660	1660	1660	1660	0
156	20240627	181500	84194468	1660	1660	1660	1660	0
157	20240627	181400	84194468	1660	1660	1660	1660	0
158	20240627	181300	84194468	1660	1660	1660	1660	0
159	20240627	181200	84194468	1660	1660	1660	1660	0
160	20240627	181100	84194468	1660	1660	1660	1660	0
161	20240627	181000	84194468	1660	1660	1660	1660	0
162	20240627	180900	84194468	1660	1660	1660	1660	0
163	20240627	180800	84194468	1660	1660	1660	1660	0
164	20240627	180700	84194468	1660	1660	1660	1660	0
165	20240627	180600	84194468	1660	1660	1660	1660	0
166	20240627	180500	84194468	1660	1660	1660	1660	0
167	20240627	180400	84194468	1660	1660	1660	1660	0
168	20240627	180300	84194468	1660	1660	1660	1660	0
169	20240627	180200	84194468	1660	1660	1660	1660	0
170	20240627	180100	84194468	1660	1660	1660	1660	0
171	20240627	180000	84194468	1660	1660	1660	1660	0
172	20240627	175900	84194468	1660	1660	1660	1660	0
173	20240627	175800	84194468	1660	1660	1660	1660	0
174	20240627	175700	84194468	1660	1660	1660	1660	0
175	20240627	175600	84194468	1660	1660	1660	1660	0
176	20240627	175500	84194468	1660	1660	1660	1660	0
177	20240627	175400	84194468	1660	1660	1660	1660	0
178	20240627	175300	84194468	1660	1660	1660	1660	0
179	20240627	175200	84194468	1660	1660	1660	1660	0
180	20240627	175100	84194468	1660	1660	1660	1660	0
181	20240627	175000	84194468	1660	1660	1660	1660	0
182	20240627	174900	84194468	1660	1660	1660	1660	1111
183	20240627	174800	84194468	1660	1660	1660	1660	0
184	20240627	174700	84194468	1660	1660	1660	1660	0
185	20240627	174600	84194468	1660	1660	1660	1660	0
186	20240627	174500	84194468	1660	1660	1660	1660	0
187	20240627	174400	84194468	1660	1660	1660	1660	0
188	20240627	174300	84194468	1660	1660	1660	1660	0
189	20240627	174200	84194468	1660	1660	1660	1660	0
190	20240627	174100	84194468	1660	1660	1660	1660	0
191	20240627	174000	84194468	1660	1660	1660	1660	0
192	20240627	173900	84194468	1660	1660	1660	1660	0
193	20240627	173800	84194468	1660	1660	1660	1660	0
194	20240627	173700	84194468	1660	1660	1660	1660	0
195	20240627	173600	84194468	1660	1660	1660	1660	0
196	20240627	173500	84194468	1660	1660	1660	1660	0
197	20240627	173400	84194468	1660	1660	1660	1660	0
198	20240627	173300	84194468	1660	1660	1660	1660	0
199	20240627	173200	84194468	1660	1660	1660	1660	0
200	20240627	173100	84194468	1660	1660	1660	1660	0
201	20240627	173000	84194468	1660	1660	1660	1660	0
202	20240627	172900	84194468	1660	1660	1660	1660	0
203	20240627	172800	84194468	1660	1660	1660	1660	0
204	20240627	172700	84194468	1660	1660	1660	1660	0
205	20240627	172600	84194468	1660	1660	1660	1660	0
206	20240627	172500	84194468	1660	1660	1660	1660	0
207	20240627	172400	84194468	1660	1660	1660	1660	0
208	20240627	172300	84194468	1660	1660	1660	1660	0
209	20240627	172200	84194468	1660	1660	1660	1660	0
210	20240627	172100	84194468	1660	1660	1660	1660	0
211	20240627	172000	84194468	1660	1660	1660	1660	0
212	20240627	171900	84194468	1660	1660	1660	1660	1111
213	20240627	171800	84194468	1660	1660	1660	1660	0
214	20240627	171700	84194468	1660	1660	1660	1660	0
215	20240627	171600	84194468	1660	1660	1660	1660	0
216	20240627	171500	84194468	1660	1660	1660	1660	0
217	20240627	171400	84194468	1660	1660	1660	1660	0
218	20240627	171300	84194468	1660	1660	1660	1660	0
219	20240627	171200	84194468	1660	1660	1660	1660	0
220	20240627	171100	84194468	1660	1660	1660	1660	0
221	20240627	171000	84194468	1660	1660	1660	1660	0
222	20240627	170900	84194468	1660	1660	1660	1660	0
223	20240627	170800	84194468	1660	1660	1660	1660	0
224	20240627	170700	84194468	1660	1660	1660	1660	0
225	20240627	170600	84194468	1660	1660	1660	1660	0
226	20240627	170500	84194468	1660	1660	1660	1660	0
227	20240627	170400	84194468	1660	1660	1660	1660	0
228	20240627	170300	84194468	1660	1660	1660	1660	0
229	20240627	170200	84194468	1660	1660	1660	1660	0
230	20240627	170100	84194468	1660	1660	1660	1660	0
231	20240627	170000	84194468	1660	1660	1660	1660	0
232	20240627	165900	84194468	1660	1660	1660	1660	0
233	20240627	165800	84194468	1660	1660	1660	1660	0
234	20240627	165700	84194468	1660	1660	1660	1660	0
235	20240627	165600	84194468	1660	1660	1660	1660	0
236	20240627	165500	84194468	1660	1660	1660	1660	0
237	20240627	165400	84194468	1660	1660	1660	1660	0
238	20240627	165300	84194468	1660	1660	1660	1660	0
239	20240627	165200	84194468	1660	1660	1660	1660	0
240	20240627	165100	84194468	1660	1660	1660	1660	0
241	20240627	165000	84194468	1660	1660	1660	1660	0
242	20240627	164900	84194468	1660	1660	1660	1660	1111
243	20240627	164800	84194468	1660	1660	1660	1660	0
244	20240627	164700	84194468	1660	1660	1660	1660	0
245	20240627	164600	84194468	1660	1660	1660	1660	0
246	20240627	164500	84194468	1660	1660	1660	1660	0
247	20240627	164400	84194468	1660	1660	1660	1660	0
248	20240627	164300	84194468	1660	1660	1660	1660	0
249	20240627	164200	84194468	1660	1660	1660	1660	0
250	20240627	164100	84194468	1660	1660	1660	1660	0
251	20240627	164000	84194468	1660	1660	1660	1660	0
252	20240627	163900	84194468	1660	1660	1660	1660	0
253	20240627	163800	84194468	1660	1660	1660	1660	0
254	20240627	163700	84194468	1660	1660	1660	1660	0
255	20240627	163600	84194468	1660	1660	1660	1660	0
256	20240627	163500	84194468	1660	1660	1660	1660	0
257	20240627	163400	84194468	1660	1660	1660	1660	0
258	20240627	163300	84194468	1660	1660	1660	1660	0
259	20240627	163200	84194468	1660	1660	1660	1660	0
260	20240627	163100	84194468	1660	1660	1660	1660	0
261	20240627	163000	84194468	1660	1660	1660	1660	0
262	20240627	162900	84194468	1660	1660	1660	1660	0
263	20240627	162800	84194468	1660	1660	1660	1660	0
264	20240627	162700	84194468	1660	1660	1660	1660	0
265	20240627	162600	84194468	1660	1660	1660	1660	0
266	20240627	162500	84194468	1660	1660	1660	1660	0
267	20240627	162400	84194468	1660	1660	1660	1660	0
268	20240627	162300	84194468	1660	1660	1660	1660	0
269	20240627	162200	84194468	1660	1660	1660	1660	0
270	20240627	162100	84194468	1660	1660	1660	1660	0
271	20240627	162000	84194468	1660	1660	1660	1660	0
272	20240627	161900	84194468	1660	1660	1660	1660	1111
273	20240627	161800	84194468	1660	1660	1660	1660	0
274	20240627	161700	84194468	1660	1660	1660	1660	0
275	20240627	161600	84194468	1660	1660	1660	1660	0
276	20240627	161500	84194468	1660	1660	1660	1660	0
277	20240627	161400	84194468	1660	1660	1660	1660	0
278	20240627	161300	84194468	1660	1660	1660	1660	0
279	20240627	161200	84194468	1660	1660	1660	1660	0
280	20240627	161100	84194468	1660	1660	1660	1660	0
281	20240627	161000	84194468	1660	1660	1660	1660	0
282	20240627	160900	84194468	1660	1660	1660	1660	0
283	20240627	160800	84194468	1660	1660	1660	1660	0
284	20240627	160700	84194468	1660	1660	1660	1660	0
285	20240627	160600	84194468	1660	1660	1660	1660	0
286	20240627	160500	84194468	1660	1660	1660	1660	0
287	20240627	160400	84194468	1660	1660	1660	1660	0
288	20240627	160300	84194468	1660	1660	1660	1660	0
289	20240627	160200	84194468	1660	1660	1660	1660	0
290	20240627	160100	84194468	1660	1660	1660	1660	0
291	20240627	160000	84194468	1660	1660	1660	1660	0
292	20240627	155900	84194468	1660	1660	1660	1660	0
293	20240627	155800	84194468	1660	1660	1660	1660	0
294	20240627	155700	84194468	1660	1660	1660	1660	0
295	20240627	155600	84194468	1660	1660	1660	1660	0
296	20240627	155500	84194468	1660	1660	1660	1660	0
297	20240627	155400	84194468	1660	1660	1660	1660	0
298	20240627	155300	84194468	1660	1660	1660	1660	0
299	20240627	155200	84194468	1660	1660	1660	1660	0
300	20240627	155100	84194468	1660	1660	1660	1660	0
301	20240627	155000	84194468	1660	1660	1660	1660	0
302	20240627	154900	84194468	1660	1660	1660	1660	1111
303	20240627	154800	84194468	1660	1660	1660	1660	0
304	20240627	154700	84194468	1660	1660	1660	1660	0
305	20240627	154600	84194468	1660	1660	1660	1660	0
306	20240627	154500	84194468	1660	1660	1660	1660	0
307	20240627	154400	84194468	1660	1660	1660	1660	0
308	20240627	154300	84194468	1660	1660	1660	1660	0
309	20240627	154200	84194468	1660	1660	1660	1660	0
310	20240627	154100	84194468	1660	1660	1660	1660	0
311	20240627	154000	84194468	1660	1660	1660	1660	0
312	20240627	153900	84194468	1660	1660	1660	1660	0
313	20240627	153800	84194468	1660	1660	1660	1660	0
314	20240627	153700	84194468	1660	1660	1660	1660	0
315	20240627	153600	84194468	1660	1660	1660	1660	0
316	20240627	153500	84194468	1660	1660	1660	1660	0
317	20240627	153400	84194468	1660	1660	1660	1660	0
318	20240627	153300	84194468	1660	1660	1660	1660	0
319	20240627	153200	84194468	1660	1660	1660	1660	0
320	20240627	153100	84194468	1660	1660	1660	1660	0
321	20240627	153000	84194468	1660	1660	1660	1660	1111
322	20240627	152900	82350208	1667	1667	1667	1667	0
323	20240627	152800	82350208	1667	1667	1667	1667	0
324	20240627	152700	82350208	1667	1667	1667	1667	0
325	20240627	152600	82350208	1667	1667	1667	1667	0
326	20240627	152500	82350208	1667	1667	1667	1667	0
327	20240627	152400	82350208	1667	1667	1667	1667	0
328	20240627	152300	82350208	1667	1667	1667	1667	0
329	20240627	152200	82350208	1667	1667	1667	1667	0
330	20240627	152100	82350208	1667	1667	1667	1667	0
331	20240627	152000	82350208	1667	1667	1667	1667	0
332	20240627	151900	82350208	1667	1667	1667	1667	94
333	20240627	151800	82193510	1667	1667	1667	1667	299
334	20240627	151700	81695077	1667	1666	1667	1662	116
335	20240627	151600	81502231	1667	1667	1667	1667	0
336	20240627	151500	81502231	1667	1667	1667	1667	0
337	20240627	151400	81502231	1667	1667	1667	1667	5
338	20240627	151300	81493896	1667	1668	1668	1667	308
339	20240627	151200	80980459	1668	1668	1668	1668	0
340	20240627	151100	80980459	1668	1668	1668	1668	39
341	20240627	151000	80915407	1668	1668	1668	1668	0
342	20240627	150900	80915407	1668	1668	1668	1668	1
343	20240627	150800	80913739	1667	1667	1667	1667	0
344	20240627	150700	80913739	1667	1667	1667	1667	0
345	20240627	150600	80913739	1667	1667	1667	1667	0
346	20240627	150500	80913739	1667	1667	1667	1667	164
347	20240627	150400	80640351	1667	1667	1667	1667	0
348	20240627	150300	80640351	1667	1667	1667	1667	0
349	20240627	150200	80640351	1667	1667	1667	1667	75
350	20240627	150100	80515326	1667	1667	1667	1667	1
351	20240627	150000	80513659	1667	1667	1667	1667	0
352	20240627	145900	80513659	1667	1667	1667	1667	1000
353	20240627	145800	78846659	1667	1667	1667	1667	0
354	20240627	145700	78846659	1667	1667	1667	1667	10
355	20240627	145600	78829989	1667	1667	1667	1667	0
356	20240627	145500	78829989	1667	1667	1667	1667	2
357	20240627	145400	78826655	1668	1668	1668	1668	0
358	20240627	145300	78826655	1668	1668	1668	1668	0
359	20240627	145200	78826655	1668	1668	1668	1668	0
360	20240627	145100	78826655	1668	1668	1668	1668	0
361	20240627	145000	78826655	1668	1668	1668	1668	10
362	20240627	144900	78809975	1671	1662	1671	1660	3001
363	20240627	144800	73825038	1662	1666	1666	1662	5400
364	20240627	144700	64839017	1672	1672	1672	1672	0
365	20240627	144600	64839017	1672	1672	1672	1672	0
366	20240627	144500	64839017	1672	1672	1672	1672	0
367	20240627	144400	64839017	1672	1672	1672	1672	0
368	20240627	144300	64839017	1672	1672	1672	1672	3
369	20240627	144200	64834001	1666	1666	1666	1666	0
370	20240627	144100	64834001	1666	1666	1666	1666	0
371	20240627	144000	64834001	1666	1666	1666	1666	0
372	20240627	143900	64834001	1666	1666	1666	1666	0
373	20240627	143800	64834001	1666	1666	1666	1666	0
374	20240627	143700	64834001	1666	1666	1666	1666	0
375	20240627	143600	64834001	1666	1666	1666	1666	0
376	20240627	143500	64834001	1666	1667	1667	1666	1000
377	20240627	143400	63167391	1672	1672	1672	1672	3
378	20240627	143300	63162375	1673	1673	1673	1673	0
379	20240627	143200	63162375	1673	1673	1673	1673	0
380	20240627	143100	63162375	1673	1673	1673	1673	0
381	20240627	143000	63162375	1673	1673	1673	1673	0
382	20240627	142900	63162375	1673	1673	1673	1673	1
383	20240627	142800	63160702	1674	1674	1674	1674	0
384	20240627	142700	63160702	1674	1674	1674	1674	0
385	20240627	142600	63160702	1674	1674	1674	1674	0
386	20240627	142500	63160702	1674	1674	1674	1674	1529
387	20240627	142400	60601156	1677	1674	1677	1674	1000
388	20240627	142300	58924812	1671	1671	1671	1671	0
389	20240627	142200	58924812	1671	1671	1671	1671	48
390	20240627	142100	58844604	1671	1671	1677	1671	801
391	20240627	142000	57506127	1679	1679	1679	1679	0
392	20240627	141900	57506127	1679	1679	1679	1679	0
393	20240627	141800	57506127	1679	1679	1679	1679	0
394	20240627	141700	57506127	1679	1679	1679	1679	0
395	20240627	141600	57506127	1679	1679	1679	1679	0
396	20240627	141500	57506127	1679	1679	1679	1679	0
397	20240627	141400	57506127	1679	1678	1679	1678	1181
398	20240627	141300	55523257	1678	1678	1678	1678	0
399	20240627	141200	55523257	1678	1678	1678	1678	0
400	20240627	141100	55523257	1678	1678	1678	1678	0
401	20240627	141000	55523257	1678	1675	1678	1675	1782
402	20240627	140900	52533235	1678	1678	1678	1678	0
403	20240627	140800	52533235	1678	1678	1678	1678	0
404	20240627	140700	52533235	1678	1678	1678	1678	0
405	20240627	140600	52533235	1678	1678	1678	1678	0
406	20240627	140500	52533235	1678	1678	1678	1678	0
407	20240627	140400	52533235	1678	1678	1678	1678	0
408	20240627	140300	52533235	1678	1678	1678	1678	0
409	20240627	140200	52533235	1678	1678	1678	1678	0
410	20240627	140100	52533235	1678	1678	1678	1678	0
411	20240627	140000	52533235	1678	1678	1678	1678	1
412	20240627	135900	52531557	1672	1672	1672	1672	23
413	20240627	135800	52493101	1671	1671	1671	1671	0
414	20240627	135700	52493101	1671	1671	1671	1671	0
415	20240627	135600	52493101	1671	1672	1672	1671	229
416	20240627	135500	52110242	1671	1671	1671	1671	0
417	20240627	135400	52110242	1671	1671	1671	1671	0
418	20240627	135300	52110242	1671	1672	1672	1671	49
419	20240627	135200	52028343	1672	1672	1672	1672	140
420	20240627	135100	51794263	1671	1670	1671	1670	94
421	20240627	135000	51637254	1672	1672	1672	1672	0
422	20240627	134900	51637254	1672	1672	1672	1672	8
423	20240627	134800	51623878	1672	1665	1672	1665	103
424	20240627	134700	51452376	1664	1664	1664	1664	29
425	20240627	134600	51404120	1665	1670	1670	1665	1898
426	20240627	134500	48242935	1672	1672	1672	1672	2
427	20240627	134400	48239591	1673	1673	1673	1673	1
428	20240627	134300	48237918	1665	1665	1665	1665	0
429	20240627	134200	48237918	1665	1668	1668	1665	1600
430	20240627	134100	45573057	1682	1682	1682	1682	0
431	20240627	134000	45573057	1682	1682	1682	1682	0
432	20240627	133900	45573057	1682	1682	1682	1682	0
433	20240627	133800	45573057	1682	1682	1682	1682	0
434	20240627	133700	45573057	1682	1682	1682	1682	0
435	20240627	133600	45573057	1682	1682	1682	1682	102
436	20240627	133500	45401493	1682	1674	1682	1674	457
437	20240627	133400	44633984	1682	1682	1682	1682	0
438	20240627	133300	44633984	1682	1682	1682	1682	0
439	20240627	133200	44633984	1682	1682	1682	1682	0
440	20240627	133100	44633984	1682	1682	1682	1682	0
441	20240627	133000	44633984	1682	1682	1682	1682	0
442	20240627	132900	44633984	1682	1682	1682	1682	0
443	20240627	132800	44633984	1682	1682	1682	1682	0
444	20240627	132700	44633984	1682	1682	1682	1682	0
445	20240627	132600	44633984	1682	1682	1682	1682	0
446	20240627	132500	44633984	1682	1682	1682	1682	0
447	20240627	132400	44633984	1682	1682	1682	1682	0
448	20240627	132300	44633984	1682	1682	1682	1682	0
449	20240627	132200	44633984	1682	1682	1682	1682	0
450	20240627	132100	44633984	1682	1682	1682	1682	0
451	20240627	132000	44633984	1682	1682	1682	1682	0
452	20240627	131900	44633984	1682	1682	1682	1682	0
453	20240627	131800	44633984	1682	1682	1682	1682	0
454	20240627	131700	44633984	1682	1682	1682	1682	0
455	20240627	131600	44633984	1682	1682	1682	1682	0
456	20240627	131500	44633984	1682	1682	1682	1682	0
457	20240627	131400	44633984	1682	1682	1682	1682	0
458	20240627	131300	44633984	1682	1681	1682	1681	1400
459	20240627	131200	42279213	1682	1682	1682	1682	0
460	20240627	131100	42279213	1682	1682	1682	1682	0
461	20240627	131000	42279213	1682	1682	1682	1682	0
462	20240627	130900	42279213	1682	1680	1682	1680	200
463	20240627	130800	41942961	1682	1682	1682	1682	0
464	20240627	130700	41942961	1682	1681	1682	1681	100
465	20240627	130600	41774836	1684	1684	1684	1684	0
466	20240627	130500	41774836	1684	1680	1684	1680	100
467	20240627	130400	41606686	1678	1678	1678	1678	0
468	20240627	130300	41606686	1678	1677	1678	1677	72
469	20240627	130200	41485899	1678	1676	1678	1676	30
470	20240627	130100	41435617	1677	1677	1677	1677	0
471	20240627	130000	41435617	1677	1677	1677	1677	0
472	20240627	125900	41435617	1677	1677	1677	1677	318
473	20240627	125800	40902331	1677	1677	1677	1677	0
474	20240627	125700	40902331	1677	1677	1677	1677	100
475	20240627	125600	40734631	1678	1678	1678	1678	0
476	20240627	125500	40734631	1678	1676	1678	1676	457
477	20240627	125400	39968324	1676	1666	1676	1666	465
478	20240627	125300	39190813	1666	1666	1666	1666	21
479	20240627	125200	39155827	1666	1666	1666	1666	0
480	20240627	125100	39155827	1666	1666	1666	1666	0
481	20240627	125000	39155827	1666	1666	1666	1666	0
482	20240627	124900	39155827	1666	1666	1666	1666	0
483	20240627	124800	39155827	1666	1665	1666	1665	12
484	20240627	124700	39135838	1665	1665	1665	1665	26
485	20240627	124600	39092548	1665	1665	1665	1665	0
486	20240627	124500	39092548	1665	1665	1665	1665	29
487	20240627	124400	39044263	1664	1664	1664	1664	29
488	20240627	124300	38996007	1664	1664	1664	1664	0
489	20240627	124200	38996007	1664	1664	1664	1664	0
490	20240627	124100	38996007	1664	1664	1664	1664	29
491	20240627	124000	38947751	1664	1664	1664	1664	0
492	20240627	123900	38947751	1664	1664	1664	1664	0
493	20240627	123800	38947751	1664	1664	1664	1664	39
494	20240627	123700	38882855	1663	1663	1663	1663	0
495	20240627	123600	38882855	1663	1663	1663	1663	0
496	20240627	123500	38882855	1663	1663	1663	1663	29
497	20240627	123400	38834628	1663	1663	1663	1663	174
498	20240627	123300	38545266	1664	1664	1664	1664	826
499	20240627	123200	37170802	1664	1664	1664	1664	29
500	20240627	123100	37122546	1664	1664	1664	1664	0
501	20240627	123000	37122546	1664	1664	1664	1664	0
502	20240627	122900	37122546	1664	1664	1664	1664	29
503	20240627	122800	37074290	1664	1664	1664	1664	0
504	20240627	122700	37074290	1664	1664	1664	1664	17
505	20240627	122600	37046002	1663	1663	1663	1663	29
506	20240627	122500	36997775	1664	1664	1664	1664	0
507	20240627	122400	36997775	1664	1664	1664	1664	0
508	20240627	122300	36997775	1664	1664	1664	1664	12
509	20240627	122200	36977807	1664	1664	1664	1664	0
510	20240627	122100	36977807	1664	1664	1664	1664	0
511	20240627	122000	36977807	1664	1663	1664	1663	74
512	20240627	121900	36854700	1663	1663	1663	1663	27
513	20240627	121800	36809799	1662	1662	1662	1662	0
514	20240627	121700	36809799	1662	1662	1662	1662	58
515	20240627	121600	36713403	1663	1663	1663	1663	0
516	20240627	121500	36713403	1663	1663	1663	1663	0
517	20240627	121400	36713403	1663	1663	1663	1663	0
518	20240627	121300	36713403	1663	1663	1663	1663	0
519	20240627	121200	36713403	1663	1663	1663	1663	0
520	20240627	121100	36713403	1663	1663	1663	1663	2
521	20240627	121000	36710077	1664	1664	1664	1664	0
522	20240627	120900	36710077	1664	1662	1664	1662	30
523	20240627	120800	36660186	1661	1662	1662	1661	1529
524	20240627	120700	34119017	1662	1661	1662	1661	29
525	20240627	120600	34070847	1660	1660	1660	1660	0
526	20240627	120500	34070847	1660	1660	1660	1660	29
527	20240627	120400	34022707	1660	1660	1660	1660	0
528	20240627	120300	34022707	1660	1660	1660	1660	0
529	20240627	120200	34022707	1660	1660	1660	1660	29
530	20240627	120100	33974567	1661	1661	1661	1661	0
531	20240627	120000	33974567	1661	1661	1661	1661	1
532	20240627	115900	33972906	1658	1661	1661	1658	2000
533	20240627	115800	30655072	1661	1661	1661	1661	0
534	20240627	115700	30655072	1661	1661	1661	1661	0
535	20240627	115600	30655072	1661	1661	1661	1661	30
536	20240627	115500	30605242	1662	1662	1662	1662	0
537	20240627	115400	30605242	1662	1662	1662	1662	2
538	20240627	115300	30601918	1662	1661	1662	1661	129
539	20240627	115200	30387549	1662	1662	1662	1662	500
540	20240627	115100	29556549	1662	1662	1662	1662	226
541	20240627	115000	29180937	1662	1662	1662	1662	29
542	20240627	114900	29132739	1662	1662	1662	1662	0
543	20240627	114800	29132739	1662	1662	1662	1662	0
544	20240627	114700	29132739	1662	1662	1662	1662	129
545	20240627	114600	28918341	1662	1662	1662	1662	300
546	20240627	114500	28419741	1662	1662	1662	1662	0
547	20240627	114400	28419741	1662	1662	1662	1662	29
548	20240627	114300	28371543	1662	1662	1662	1662	0
549	20240627	114200	28371543	1662	1662	1662	1662	0
550	20240627	114100	28371543	1662	1662	1662	1662	29
551	20240627	114000	28323345	1662	1662	1662	1662	100
552	20240627	113900	28157145	1662	1662	1662	1662	0
553	20240627	113800	28157145	1662	1662	1662	1662	29
554	20240627	113700	28108947	1663	1663	1663	1663	2
555	20240627	113600	28105621	1662	1662	1662	1662	0
556	20240627	113500	28105621	1662	1662	1662	1662	29
557	20240627	113400	28057423	1666	1666	1666	1666	0
558	20240627	113300	28057423	1666	1666	1666	1666	0
559	20240627	113200	28057423	1666	1666	1666	1666	0
560	20240627	113100	28057423	1666	1666	1666	1666	0
561	20240627	113000	28057423	1666	1666	1666	1666	0
562	20240627	112900	28057423	1666	1666	1666	1666	0
563	20240627	112800	28057423	1666	1666	1666	1666	0
564	20240627	112700	28057423	1666	1666	1666	1666	0
565	20240627	112600	28057423	1666	1666	1666	1666	0
566	20240627	112500	28057423	1666	1666	1666	1666	0
567	20240627	112400	28057423	1666	1666	1666	1666	0
568	20240627	112300	28057423	1666	1666	1666	1666	29
569	20240627	112200	28009109	1666	1666	1666	1666	76
570	20240627	112100	27882493	1661	1662	1662	1661	1500
571	20240627	112000	25389991	1666	1666	1666	1666	0
572	20240627	111900	25389991	1666	1666	1666	1666	27
573	20240627	111800	25345009	1666	1665	1666	1665	75
574	20240627	111700	25220133	1665	1665	1665	1665	29
575	20240627	111600	25171848	1665	1665	1665	1665	0
576	20240627	111500	25171848	1665	1665	1665	1665	0
577	20240627	111400	25171848	1665	1665	1665	1665	29
578	20240627	111300	25123563	1665	1665	1665	1665	0
579	20240627	111200	25123563	1665	1665	1665	1665	0
580	20240627	111100	25123563	1665	1665	1665	1665	29
581	20240627	111000	25075278	1666	1666	1666	1666	0
582	20240627	110900	25075278	1666	1666	1666	1666	0
583	20240627	110800	25075278	1666	1665	1666	1665	30
584	20240627	110700	25025327	1665	1665	1665	1665	10
585	20240627	110600	25008677	1667	1667	1667	1667	0
586	20240627	110500	25008677	1667	1667	1667	1667	0
587	20240627	110400	25008677	1667	1667	1667	1667	0
588	20240627	110300	25008677	1667	1667	1667	1667	0
589	20240627	110200	25008677	1667	1667	1667	1667	445
590	20240627	110100	24266862	1667	1667	1667	1667	0
591	20240627	110000	24266862	1667	1667	1667	1667	0
592	20240627	105900	24266862	1667	1667	1667	1667	29
593	20240627	105800	24218519	1667	1667	1667	1667	0
594	20240627	105700	24218519	1667	1667	1667	1667	29
595	20240627	105600	24170176	1668	1668	1668	1668	0
596	20240627	105500	24170176	1668	1668	1668	1668	0
597	20240627	105400	24170176	1668	1668	1668	1668	1
598	20240627	105300	24168508	1660	1660	1660	1660	500
599	20240627	105200	23338508	1660	1660	1660	1660	0
600	20240627	105100	23338508	1660	1660	1660	1660	0
601	20240627	105000	23338508	1660	1660	1660	1660	0
602	20240627	104900	23338508	1660	1670	1670	1660	4000
603	20240627	104800	16688877	1670	1670	1670	1670	500
604	20240627	104700	15853877	1672	1672	1672	1672	0
605	20240627	104600	15853877	1672	1672	1672	1672	0
606	20240627	104500	15853877	1672	1672	1672	1672	0
607	20240627	104400	15853877	1672	1672	1672	1672	1
608	20240627	104300	15852205	1673	1673	1673	1673	1
609	20240627	104200	15850532	1673	1673	1673	1673	0
610	20240627	104100	15850532	1673	1671	1673	1671	1800
611	20240627	104000	12839218	1669	1670	1670	1669	500
612	20240627	103900	12004326	1672	1672	1672	1672	0
613	20240627	103800	12004326	1672	1672	1672	1672	1
614	20240627	103700	12002654	1670	1670	1670	1670	0
615	20240627	103600	12002654	1670	1672	1673	1670	600
616	20240627	103500	11000221	1671	1671	1671	1671	0
617	20240627	103400	11000221	1671	1671	1671	1671	200
618	20240627	103300	10666021	1672	1672	1672	1672	0
619	20240627	103200	10666021	1672	1672	1672	1672	172
620	20240627	103100	10378437	1673	1673	1673	1673	0
621	20240627	103000	10378437	1673	1673	1673	1673	546
622	20240627	102900	9464979	1673	1673	1673	1673	29
623	20240627	102800	9416462	1674	1674	1674	1674	0
624	20240627	102700	9416462	1674	1674	1674	1674	0
625	20240627	102600	9416462	1674	1674	1674	1674	0
626	20240627	102500	9416462	1674	1674	1674	1674	26
627	20240627	102400	9372938	1674	1673	1674	1673	31
628	20240627	102300	9321072	1672	1672	1672	1672	29
629	20240627	102200	9272584	1672	1672	1672	1672	0
630	20240627	102100	9272584	1672	1672	1672	1672	0
631	20240627	102000	9272584	1672	1672	1672	1672	29
632	20240627	101900	9224096	1673	1673	1673	1673	1
633	20240627	101800	9222423	1671	1671	1671	1671	0
634	20240627	101700	9222423	1671	1671	1671	1671	0
635	20240627	101600	9222423	1671	1673	1673	1671	411
636	20240627	101500	8535147	1674	1674	1674	1674	0
637	20240627	101400	8535147	1674	1674	1674	1674	4
638	20240627	101300	8528451	1674	1674	1674	1674	19
639	20240627	101200	8496645	1673	1673	1673	1673	0
640	20240627	101100	8496645	1673	1673	1673	1673	29
641	20240627	101000	8448128	1674	1674	1674	1674	0
642	20240627	100900	8448128	1674	1674	1674	1674	0
643	20240627	100800	8448128	1674	1673	1674	1673	39
644	20240627	100700	8382871	1676	1676	1676	1676	0
645	20240627	100600	8382871	1676	1676	1676	1676	0
646	20240627	100500	8382871	1676	1676	1676	1676	0
647	20240627	100400	8382871	1676	1676	1676	1676	0
648	20240627	100300	8382871	1676	1676	1676	1676	0
649	20240627	100200	8382871	1676	1676	1676	1676	0
650	20240627	100100	8382871	1676	1676	1676	1676	1
651	20240627	100000	8381195	1679	1679	1679	1679	0
652	20240627	095900	8381195	1679	1679	1679	1679	0
653	20240627	095800	8381195	1679	1679	1679	1679	0
654	20240627	095700	8381195	1679	1679	1679	1679	0
655	20240627	095600	8381195	1679	1679	1679	1679	0
656	20240627	095500	8381195	1679	1679	1679	1679	0
657	20240627	095400	8381195	1679	1679	1679	1679	0
658	20240627	095300	8381195	1679	1679	1679	1679	0
659	20240627	095200	8381195	1679	1679	1679	1679	200
660	20240627	095100	8045395	1679	1679	1679	1679	1
661	20240627	095000	8043716	1678	1678	1678	1678	75
662	20240627	094900	7917866	1679	1679	1679	1679	0
663	20240627	094800	7917866	1679	1679	1679	1679	1
664	20240627	094700	7916187	1678	1678	1678	1678	297
665	20240627	094600	7417821	1679	1679	1679	1679	25
666	20240627	094500	7375846	1678	1678	1678	1678	29
667	20240627	094400	7327184	1679	1679	1679	1679	0
668	20240627	094300	7327184	1679	1679	1679	1679	0
669	20240627	094200	7327184	1679	1679	1679	1679	2
670	20240627	094100	7323826	1679	1670	1679	1670	6
671	20240627	094000	7313786	1681	1681	1681	1681	0
672	20240627	093900	7313786	1681	1681	1681	1681	0
673	20240627	093800	7313786	1681	1681	1681	1681	0
674	20240627	093700	7313786	1681	1681	1681	1681	3
675	20240627	093600	7308743	1682	1682	1682	1682	0
676	20240627	093500	7308743	1682	1682	1682	1682	0
677	20240627	093400	7308743	1682	1682	1682	1682	1
678	20240627	093300	7307061	1670	1670	1670	1670	0
679	20240627	093200	7307061	1670	1670	1670	1670	1
680	20240627	093100	7305391	1684	1684	1684	1684	0
681	20240627	093000	7305391	1684	1684	1684	1684	0
682	20240627	092900	7305391	1684	1684	1684	1684	100
683	20240627	092800	7136991	1690	1690	1690	1690	0
684	20240627	092700	7136991	1690	1690	1690	1690	0
685	20240627	092600	7136991	1690	1690	1690	1690	0
686	20240627	092500	7136991	1690	1690	1690	1690	0
687	20240627	092400	7136991	1690	1690	1690	1690	0
688	20240627	092300	7136991	1690	1690	1690	1690	0
689	20240627	092200	7136991	1690	1690	1690	1690	0
690	20240627	092100	7136991	1690	1690	1690	1690	1
691	20240627	092000	7135301	1651	1689	1689	1651	3155
692	20240627	091900	1853870	1689	1689	1689	1689	4
693	20240627	091800	1847114	1689	1689	1689	1689	0
694	20240627	091700	1847114	1689	1689	1689	1689	6
695	20240627	091600	1836980	1692	1692	1692	1692	0
696	20240627	091500	1836980	1692	1692	1692	1692	0
697	20240627	091400	1836980	1692	1692	1692	1692	0
698	20240627	091300	1836980	1692	1692	1692	1692	1
699	20240627	091200	1835288	1692	1692	1692	1692	0
700	20240627	091100	1835288	1692	1692	1692	1692	1
701	20240627	091000	1833596	1696	1696	1696	1696	0
702	20240627	090900	1833596	1696	1696	1696	1696	0
703	20240627	090800	1833596	1696	1696	1696	1696	0
704	20240627	090700	1833596	1696	1696	1696	1696	3
705	20240627	090600	1828508	1696	1696	1696	1696	82
706	20240627	090500	1689436	1696	1696	1696	1696	0
707	20240627	090400	1689436	1696	1696	1696	1696	0
708	20240627	090300	1689436	1696	1696	1696	1696	1
709	20240627	090200	1687740	1682	1682	1682	1682	0
710	20240627	090100	1687740	1682	1696	1696	1682	2
711	20240627	090000	1684362	1681	1681	1681	1681	1002