KissMeData/027710/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191200	579704480	1566	1566	1566	1566	13109
3	20240627	191100	579704480	1566	1566	1566	1566	0
4	20240627	191000	579704480	1566	1566	1566	1566	0
5	20240627	190900	579704480	1566	1566	1566	1566	0
6	20240627	190800	579704480	1566	1566	1566	1566	0
7	20240627	190700	579704480	1566	1566	1566	1566	0
8	20240627	190600	579704480	1566	1566	1566	1566	0
9	20240627	190500	579704480	1566	1566	1566	1566	0
10	20240627	190400	579704480	1566	1566	1566	1566	0
11	20240627	190300	579704480	1566	1566	1566	1566	0
12	20240627	190200	579704480	1566	1566	1566	1566	0
13	20240627	190100	579704480	1566	1566	1566	1566	0
14	20240627	190000	579704480	1566	1566	1566	1566	0
15	20240627	185900	579704480	1566	1566	1566	1566	0
16	20240627	185800	579704480	1566	1566	1566	1566	0
17	20240627	185700	579704480	1566	1566	1566	1566	0
18	20240627	185600	579704480	1566	1566	1566	1566	0
19	20240627	185500	579704480	1566	1566	1566	1566	0
20	20240627	185400	579704480	1566	1566	1566	1566	0
21	20240627	185300	579704480	1566	1566	1566	1566	0
22	20240627	185200	579704480	1566	1566	1566	1566	0
23	20240627	185100	579704480	1566	1566	1566	1566	0
24	20240627	185000	579704480	1566	1566	1566	1566	0
25	20240627	184900	579704480	1566	1566	1566	1566	0
26	20240627	184800	579704480	1566	1566	1566	1566	0
27	20240627	184700	579704480	1566	1566	1566	1566	0
28	20240627	184600	579704480	1566	1566	1566	1566	0
29	20240627	184500	579704480	1566	1566	1566	1566	0
30	20240627	184400	579704480	1566	1566	1566	1566	0
31	20240627	184300	579704480	1566	1566	1566	1566	0
32	20240627	184200	579704480	1566	1566	1566	1566	13109
33	20240627	184100	579704480	1566	1566	1566	1566	0
34	20240627	184000	579704480	1566	1566	1566	1566	0
35	20240627	183900	579704480	1566	1566	1566	1566	0
36	20240627	183800	579704480	1566	1566	1566	1566	0
37	20240627	183700	579704480	1566	1566	1566	1566	0
38	20240627	183600	579704480	1566	1566	1566	1566	0
39	20240627	183500	579704480	1566	1566	1566	1566	0
40	20240627	183400	579704480	1566	1566	1566	1566	0
41	20240627	183300	579704480	1566	1566	1566	1566	0
42	20240627	183200	579704480	1566	1566	1566	1566	0
43	20240627	183100	579704480	1566	1566	1566	1566	0
44	20240627	183000	579704480	1566	1566	1566	1566	0
45	20240627	182900	579704480	1566	1566	1566	1566	0
46	20240627	182800	579704480	1566	1566	1566	1566	0
47	20240627	182700	579704480	1566	1566	1566	1566	0
48	20240627	182600	579704480	1566	1566	1566	1566	0
49	20240627	182500	579704480	1566	1566	1566	1566	0
50	20240627	182400	579704480	1566	1566	1566	1566	0
51	20240627	182300	579704480	1566	1566	1566	1566	0
52	20240627	182200	579704480	1566	1566	1566	1566	0
53	20240627	182100	579704480	1566	1566	1566	1566	0
54	20240627	182000	579704480	1566	1566	1566	1566	0
55	20240627	181900	579704480	1566	1566	1566	1566	0
56	20240627	181800	579704480	1566	1566	1566	1566	0
57	20240627	181700	579704480	1566	1566	1566	1566	0
58	20240627	181600	579704480	1566	1566	1566	1566	0
59	20240627	181500	579704480	1566	1566	1566	1566	0
60	20240627	181400	579704480	1566	1566	1566	1566	0
61	20240627	181300	579704480	1566	1566	1566	1566	0
62	20240627	181200	579704480	1566	1566	1566	1566	13109
63	20240627	181100	579704480	1566	1566	1566	1566	0
64	20240627	181000	579704480	1566	1566	1566	1566	0
65	20240627	180900	579704480	1566	1566	1566	1566	0
66	20240627	180800	579704480	1566	1566	1566	1566	0
67	20240627	180700	579704480	1566	1566	1566	1566	0
68	20240627	180600	579704480	1566	1566	1566	1566	0
69	20240627	180500	579704480	1566	1566	1566	1566	0
70	20240627	180400	579704480	1566	1566	1566	1566	0
71	20240627	180300	579704480	1566	1566	1566	1566	0
72	20240627	180200	579704480	1566	1566	1566	1566	0
73	20240627	180100	579704480	1566	1566	1566	1566	0
74	20240627	180000	579704480	1566	1566	1566	1566	0
75	20240627	175900	579704480	1566	1566	1566	1566	0
76	20240627	175800	579704480	1566	1566	1566	1566	0
77	20240627	175700	579704480	1566	1566	1566	1566	0
78	20240627	175600	579704480	1566	1566	1566	1566	0
79	20240627	175500	579704480	1566	1566	1566	1566	0
80	20240627	175400	579704480	1566	1566	1566	1566	0
81	20240627	175300	579704480	1566	1566	1566	1566	0
82	20240627	175200	579704480	1566	1566	1566	1566	0
83	20240627	175100	579704480	1566	1566	1566	1566	0
84	20240627	175000	579704480	1566	1566	1566	1566	0
85	20240627	174900	579704480	1566	1566	1566	1566	0
86	20240627	174800	579704480	1566	1566	1566	1566	0
87	20240627	174700	579704480	1566	1566	1566	1566	0
88	20240627	174600	579704480	1566	1566	1566	1566	0
89	20240627	174500	579704480	1566	1566	1566	1566	0
90	20240627	174400	579704480	1566	1566	1566	1566	0
91	20240627	174300	579704480	1566	1566	1566	1566	0
92	20240627	174200	579704480	1566	1566	1566	1566	13109
93	20240627	174100	579704480	1566	1566	1566	1566	0
94	20240627	174000	579704480	1566	1566	1566	1566	0
95	20240627	173900	579704480	1566	1566	1566	1566	0
96	20240627	173800	579704480	1566	1566	1566	1566	0
97	20240627	173700	579704480	1566	1566	1566	1566	0
98	20240627	173600	579704480	1566	1566	1566	1566	0
99	20240627	173500	579704480	1566	1566	1566	1566	0
100	20240627	173400	579704480	1566	1566	1566	1566	0
101	20240627	173300	579704480	1566	1566	1566	1566	0
102	20240627	173200	579704480	1566	1566	1566	1566	0
103	20240627	173100	579704480	1566	1566	1566	1566	0
104	20240627	173000	579704480	1566	1566	1566	1566	0
105	20240627	172900	579704480	1566	1566	1566	1566	0
106	20240627	172800	579704480	1566	1566	1566	1566	0
107	20240627	172700	579704480	1566	1566	1566	1566	0
108	20240627	172600	579704480	1566	1566	1566	1566	0
109	20240627	172500	579704480	1566	1566	1566	1566	0
110	20240627	172400	579704480	1566	1566	1566	1566	0
111	20240627	172300	579704480	1566	1566	1566	1566	0
112	20240627	172200	579704480	1566	1566	1566	1566	0
113	20240627	172100	579704480	1566	1566	1566	1566	0
114	20240627	172000	579704480	1566	1566	1566	1566	0
115	20240627	171900	579704480	1566	1566	1566	1566	0
116	20240627	171800	579704480	1566	1566	1566	1566	0
117	20240627	171700	579704480	1566	1566	1566	1566	0
118	20240627	171600	579704480	1566	1566	1566	1566	0
119	20240627	171500	579704480	1566	1566	1566	1566	0
120	20240627	171400	579704480	1566	1566	1566	1566	0
121	20240627	171300	579704480	1566	1566	1566	1566	0
122	20240627	171200	579704480	1566	1566	1566	1566	13109
123	20240627	171100	579704480	1566	1566	1566	1566	0
124	20240627	171000	579704480	1566	1566	1566	1566	0
125	20240627	170900	579704480	1566	1566	1566	1566	0
126	20240627	170800	579704480	1566	1566	1566	1566	0
127	20240627	170700	579704480	1566	1566	1566	1566	0
128	20240627	170600	579704480	1566	1566	1566	1566	0
129	20240627	170500	579704480	1566	1566	1566	1566	0
130	20240627	170400	579704480	1566	1566	1566	1566	0
131	20240627	170300	579704480	1566	1566	1566	1566	0
132	20240627	170200	579704480	1566	1566	1566	1566	0
133	20240627	170100	579704480	1566	1566	1566	1566	0
134	20240627	170000	579704480	1566	1566	1566	1566	0
135	20240627	165900	579704480	1566	1566	1566	1566	0
136	20240627	165800	579704480	1566	1566	1566	1566	0
137	20240627	165700	579704480	1566	1566	1566	1566	0
138	20240627	165600	579704480	1566	1566	1566	1566	0
139	20240627	165500	579704480	1566	1566	1566	1566	0
140	20240627	165400	579704480	1566	1566	1566	1566	0
141	20240627	165300	579704480	1566	1566	1566	1566	0
142	20240627	165200	579704480	1566	1566	1566	1566	0
143	20240627	165100	579704480	1566	1566	1566	1566	0
144	20240627	165000	579704480	1566	1566	1566	1566	0
145	20240627	164900	579704480	1566	1566	1566	1566	0
146	20240627	164800	579704480	1566	1566	1566	1566	0
147	20240627	164700	579704480	1566	1566	1566	1566	0
148	20240627	164600	579704480	1566	1566	1566	1566	0
149	20240627	164500	579704480	1566	1566	1566	1566	0
150	20240627	164400	579704480	1566	1566	1566	1566	0
151	20240627	164300	579704480	1566	1566	1566	1566	0
152	20240627	164200	579704480	1566	1566	1566	1566	13109
153	20240627	164100	579704480	1566	1566	1566	1566	0
154	20240627	164000	579704480	1566	1566	1566	1566	0
155	20240627	163900	579704480	1566	1566	1566	1566	0
156	20240627	163800	579704480	1566	1566	1566	1566	0
157	20240627	163700	579704480	1566	1566	1566	1566	0
158	20240627	163600	579704480	1566	1566	1566	1566	0
159	20240627	163500	579704480	1566	1566	1566	1566	0
160	20240627	163400	579704480	1566	1566	1566	1566	0
161	20240627	163300	579704480	1566	1566	1566	1566	0
162	20240627	163200	579704480	1566	1566	1566	1566	0
163	20240627	163100	579704480	1566	1566	1566	1566	0
164	20240627	163000	579704480	1566	1566	1566	1566	0
165	20240627	162900	579704480	1566	1566	1566	1566	0
166	20240627	162800	579704480	1566	1566	1566	1566	0
167	20240627	162700	579704480	1566	1566	1566	1566	0
168	20240627	162600	579704480	1566	1566	1566	1566	0
169	20240627	162500	579704480	1566	1566	1566	1566	0
170	20240627	162400	579704480	1566	1566	1566	1566	0
171	20240627	162300	579704480	1566	1566	1566	1566	0
172	20240627	162200	579704480	1566	1566	1566	1566	0
173	20240627	162100	579704480	1566	1566	1566	1566	0
174	20240627	162000	579704480	1566	1566	1566	1566	0
175	20240627	161900	579704480	1566	1566	1566	1566	0
176	20240627	161800	579704480	1566	1566	1566	1566	0
177	20240627	161700	579704480	1566	1566	1566	1566	0
178	20240627	161600	579704480	1566	1566	1566	1566	0
179	20240627	161500	579704480	1566	1566	1566	1566	0
180	20240627	161400	579704480	1566	1566	1566	1566	0
181	20240627	161300	579704480	1566	1566	1566	1566	0
182	20240627	161200	579704480	1566	1566	1566	1566	13109
183	20240627	161100	579704480	1566	1566	1566	1566	0
184	20240627	161000	579704480	1566	1566	1566	1566	0
185	20240627	160900	579704480	1566	1566	1566	1566	0
186	20240627	160800	579704480	1566	1566	1566	1566	0
187	20240627	160700	579704480	1566	1566	1566	1566	0
188	20240627	160600	579704480	1566	1566	1566	1566	0
189	20240627	160500	579704480	1566	1566	1566	1566	0
190	20240627	160400	579704480	1566	1566	1566	1566	0
191	20240627	160300	579704480	1566	1566	1566	1566	0
192	20240627	160200	579704480	1566	1566	1566	1566	0
193	20240627	160100	579704480	1566	1566	1566	1566	0
194	20240627	160000	579704480	1566	1566	1566	1566	0
195	20240627	155900	579704480	1566	1566	1566	1566	0
196	20240627	155800	579704480	1566	1566	1566	1566	0
197	20240627	155700	579704480	1566	1566	1566	1566	0
198	20240627	155600	579704480	1566	1566	1566	1566	0
199	20240627	155500	579704480	1566	1566	1566	1566	0
200	20240627	155400	579704480	1566	1566	1566	1566	0
201	20240627	155300	579704480	1566	1566	1566	1566	0
202	20240627	155200	579704480	1566	1566	1566	1566	0
203	20240627	155100	579704480	1566	1566	1566	1566	0
204	20240627	155000	579704480	1566	1566	1566	1566	0
205	20240627	154900	579704480	1566	1566	1566	1566	0
206	20240627	154800	579704480	1566	1566	1566	1566	0
207	20240627	154700	579704480	1566	1566	1566	1566	0
208	20240627	154600	579704480	1566	1566	1566	1566	0
209	20240627	154500	579704480	1566	1566	1566	1566	0
210	20240627	154400	579704480	1566	1566	1566	1566	0
211	20240627	154300	579704480	1566	1566	1566	1566	0
212	20240627	154200	579704480	1566	1566	1566	1566	13109
213	20240627	154100	579704480	1566	1566	1566	1566	0
214	20240627	154000	579704480	1566	1566	1566	1566	0
215	20240627	153900	579704480	1566	1566	1566	1566	0
216	20240627	153800	579704480	1566	1566	1566	1566	0
217	20240627	153700	579704480	1566	1566	1566	1566	0
218	20240627	153600	579704480	1566	1566	1566	1566	0
219	20240627	153500	579704480	1566	1566	1566	1566	0
220	20240627	153400	579704480	1566	1566	1566	1566	0
221	20240627	153300	579704480	1566	1566	1566	1566	0
222	20240627	153200	579704480	1566	1566	1566	1566	0
223	20240627	153100	579704480	1566	1566	1566	1566	0
224	20240627	153000	579704480	1566	1566	1566	1566	13109
225	20240627	152900	559175786	1566	1566	1566	1566	0
226	20240627	152800	559175786	1566	1566	1566	1566	0
227	20240627	152700	559175786	1566	1566	1566	1566	0
228	20240627	152600	559175786	1566	1566	1566	1566	0
229	20240627	152500	559175786	1566	1566	1566	1566	0
230	20240627	152400	559175786	1566	1566	1566	1566	0
231	20240627	152300	559175786	1566	1566	1566	1566	0
232	20240627	152200	559175786	1566	1566	1566	1566	0
233	20240627	152100	559175786	1566	1566	1566	1566	0
234	20240627	152000	559175786	1566	1566	1566	1566	0
235	20240627	151900	559175786	1566	1566	1566	1566	30
236	20240627	151800	559128806	1566	1565	1566	1565	3089
237	20240627	151700	554294519	1564	1565	1565	1564	59
238	20240627	151600	554202191	1565	1565	1565	1565	26
239	20240627	151500	554161501	1565	1565	1565	1565	10
240	20240627	151400	554145851	1565	1565	1565	1565	1
241	20240627	151300	554144286	1564	1564	1564	1564	0
242	20240627	151200	554144286	1564	1564	1564	1564	10
243	20240627	151100	554128646	1563	1563	1563	1563	1
244	20240627	151000	554127083	1563	1563	1563	1563	596
245	20240627	150900	553195535	1565	1565	1565	1565	0
246	20240627	150800	553195535	1565	1565	1565	1565	305
247	20240627	150700	552718210	1565	1563	1565	1563	1711
248	20240627	150600	550043835	1563	1563	1563	1563	650
249	20240627	150500	549027885	1565	1565	1565	1565	217
250	20240627	150400	548688280	1564	1563	1564	1563	1638
251	20240627	150300	546127457	1564	1564	1564	1563	6608
252	20240627	150200	535798295	1563	1564	1565	1563	2051
253	20240627	150100	532591530	1565	1565	1565	1565	2
254	20240627	150000	532588400	1564	1563	1564	1563	372
255	20240627	145900	532006597	1563	1563	1563	1563	2520
256	20240627	145800	528067837	1564	1564	1564	1564	52
257	20240627	145700	527986509	1564	1564	1564	1564	586
258	20240627	145600	527070005	1565	1565	1565	1565	0
259	20240627	145500	527070005	1565	1564	1565	1564	4253
260	20240627	145400	520418310	1565	1564	1565	1564	21
261	20240627	145300	520385465	1565	1565	1565	1565	44
262	20240627	145200	520316605	1565	1565	1565	1565	0
263	20240627	145100	520316605	1565	1565	1565	1565	30
264	20240627	145000	520269655	1565	1564	1565	1564	910
265	20240627	144900	518846405	1564	1564	1564	1564	0
266	20240627	144800	518846405	1564	1565	1565	1564	1532
267	20240627	144700	516450355	1565	1566	1566	1565	638
268	20240627	144600	515451881	1565	1565	1565	1565	1366
269	20240627	144500	513314091	1565	1564	1565	1564	232
270	20240627	144400	512951242	1565	1565	1565	1565	0
271	20240627	144300	512951242	1565	1565	1565	1565	210
272	20240627	144200	512622592	1565	1564	1565	1564	774
273	20240627	144100	511412055	1564	1564	1564	1564	15
274	20240627	144000	511388595	1564	1564	1564	1564	0
275	20240627	143900	511388595	1564	1564	1564	1564	0
276	20240627	143800	511388595	1564	1564	1564	1564	10
277	20240627	143700	511372955	1564	1564	1564	1564	1
278	20240627	143600	511371391	1561	1563	1563	1561	529
279	20240627	143500	510545190	1564	1565	1565	1564	1507
280	20240627	143400	508186794	1564	1564	1564	1564	614
281	20240627	143300	507226498	1564	1564	1564	1564	3
282	20240627	143200	507221806	1563	1564	1564	1563	550
283	20240627	143100	506361994	1564	1564	1564	1564	1085
284	20240627	143000	504665054	1563	1563	1563	1563	0
285	20240627	142900	504665054	1563	1563	1563	1563	197
286	20240627	142800	504357143	1563	1563	1563	1563	600
287	20240627	142700	503419343	1563	1563	1563	1563	0
288	20240627	142600	503419343	1563	1562	1563	1562	4051
289	20240627	142500	497091636	1562	1561	1562	1561	61
290	20240627	142400	496996404	1562	1561	1562	1561	51
291	20240627	142300	496916743	1561	1562	1562	1561	324
292	20240627	142200	496410978	1561	1562	1562	1561	376
293	20240627	142100	495823939	1561	1561	1561	1561	43
294	20240627	142000	495756816	1563	1561	1563	1561	3546
295	20240627	141900	490221501	1561	1561	1561	1560	3533
296	20240627	141800	484709915	1561	1561	1561	1561	3004
297	20240627	141700	480020671	1561	1561	1561	1561	689
298	20240627	141600	478945142	1561	1561	1561	1561	55
299	20240627	141500	478859287	1561	1561	1561	1561	7
300	20240627	141400	478848360	1561	1562	1562	1560	32797
301	20240627	141300	427644186	1563	1563	1563	1563	0
302	20240627	141200	427644186	1563	1563	1563	1563	9
303	20240627	141100	427630119	1563	1563	1563	1563	22
304	20240627	141000	427595733	1563	1562	1563	1562	856
305	20240627	140900	426258340	1564	1563	1564	1563	27
306	20240627	140800	426216114	1564	1564	1564	1564	40
307	20240627	140700	426153554	1565	1565	1565	1565	0
308	20240627	140600	426153554	1565	1565	1565	1565	0
309	20240627	140500	426153554	1565	1565	1565	1565	0
310	20240627	140400	426153554	1565	1565	1565	1565	0
311	20240627	140300	426153554	1565	1565	1565	1565	1
312	20240627	140200	426151989	1562	1562	1562	1562	190
313	20240627	140100	425855209	1565	1565	1565	1565	0
314	20240627	140000	425855209	1565	1565	1565	1563	76
315	20240627	135900	425736414	1562	1562	1562	1562	3
316	20240627	135800	425731728	1563	1563	1563	1563	600
317	20240627	135700	424793928	1564	1562	1564	1562	3524
318	20240627	135600	419289438	1563	1563	1563	1563	0
319	20240627	135500	419289438	1563	1563	1564	1563	709
320	20240627	135400	418181269	1563	1563	1563	1563	4
321	20240627	135300	418175017	1564	1564	1564	1564	0
322	20240627	135200	418175017	1564	1562	1564	1562	1307
323	20240627	135100	416133175	1563	1564	1564	1562	91
324	20240627	135000	415990941	1563	1563	1563	1563	399
325	20240627	134900	415367304	1563	1564	1565	1563	12
326	20240627	134800	415348541	1563	1563	1565	1563	19
327	20240627	134700	415318840	1565	1562	1565	1562	2006
328	20240627	134600	412185455	1562	1562	1562	1562	3000
329	20240627	134500	407499455	1565	1565	1565	1565	0
330	20240627	134400	407499455	1565	1563	1565	1562	1766
331	20240627	134300	404740958	1563	1563	1563	1563	260
332	20240627	134200	404334578	1563	1563	1563	1563	321
333	20240627	134100	403832855	1563	1564	1564	1563	375
334	20240627	134000	403246700	1564	1563	1565	1563	2874
335	20240627	133900	398754635	1565	1565	1565	1564	3
336	20240627	133800	398749941	1564	1564	1564	1564	728
337	20240627	133700	397611349	1565	1564	1565	1564	979
338	20240627	133600	396080192	1563	1563	1563	1563	0
339	20240627	133500	396080192	1563	1563	1563	1563	51
340	20240627	133400	396000479	1564	1564	1564	1563	1154
341	20240627	133300	394195757	1564	1564	1564	1564	20
342	20240627	133200	394164477	1564	1564	1564	1564	20
343	20240627	133100	394133197	1564	1564	1564	1564	110
344	20240627	133000	393961157	1564	1564	1564	1564	100
345	20240627	132900	393804757	1564	1563	1564	1563	61
346	20240627	132800	393709413	1564	1564	1564	1564	0
347	20240627	132700	393709413	1564	1564	1564	1564	119
348	20240627	132600	393523297	1563	1563	1563	1563	500
349	20240627	132500	392741797	1564	1564	1564	1564	0
350	20240627	132400	392741797	1564	1562	1564	1562	1146
351	20240627	132300	390951598	1563	1563	1563	1563	325
352	20240627	132200	390443623	1564	1564	1564	1564	0
353	20240627	132100	390443623	1564	1564	1564	1564	1
354	20240627	132000	390442059	1563	1563	1563	1563	10
355	20240627	131900	390426429	1563	1563	1563	1563	427
356	20240627	131800	389759028	1563	1564	1564	1563	14
357	20240627	131700	389737142	1564	1564	1564	1564	0
358	20240627	131600	389737142	1564	1562	1564	1561	1192
359	20240627	131500	387875689	1562	1563	1563	1562	420
360	20240627	131400	387219330	1563	1561	1563	1561	808
361	20240627	131300	385957322	1563	1562	1563	1562	45
362	20240627	131200	385887031	1564	1562	1564	1562	21
363	20240627	131100	385854227	1562	1564	1564	1562	219
364	20240627	131000	385511949	1564	1564	1564	1564	0
365	20240627	130900	385511949	1564	1564	1564	1564	1
366	20240627	130800	385510385	1564	1564	1564	1564	1
367	20240627	130700	385508821	1562	1562	1562	1561	545
368	20240627	130600	384657911	1562	1563	1564	1562	1261
369	20240627	130500	382688079	1564	1564	1564	1564	0
370	20240627	130400	382688079	1564	1564	1564	1564	15
371	20240627	130300	382664619	1562	1562	1562	1562	961
372	20240627	130200	381163537	1562	1562	1562	1562	5
373	20240627	130100	381155727	1562	1562	1564	1562	54
374	20240627	130000	381071377	1564	1562	1564	1562	420
375	20240627	125900	380415335	1562	1562	1562	1562	449
376	20240627	125800	379713997	1562	1564	1565	1562	357
377	20240627	125700	379156203	1562	1564	1565	1562	2030
378	20240627	125600	375985318	1562	1562	1565	1562	81
379	20240627	125500	375858792	1561	1564	1564	1561	17548
380	20240627	125400	348455922	1564	1563	1564	1562	1692
381	20240627	125300	345812490	1563	1563	1563	1563	0
382	20240627	125200	345812490	1563	1563	1563	1563	26
383	20240627	125100	345771852	1563	1563	1563	1563	200
384	20240627	125000	345459252	1564	1564	1564	1564	0
385	20240627	124900	345459252	1564	1562	1564	1562	17
386	20240627	124800	345432693	1564	1563	1565	1563	10
387	20240627	124700	345417055	1565	1565	1565	1565	20
388	20240627	124600	345385755	1565	1565	1565	1565	40
389	20240627	124500	345323155	1565	1565	1565	1562	206
390	20240627	124400	345001368	1563	1563	1565	1563	401
391	20240627	124300	344374603	1565	1563	1565	1563	147
392	20240627	124200	344144840	1563	1563	1563	1563	334
393	20240627	124100	343622798	1563	1563	1563	1563	670
394	20240627	124000	342575588	1563	1563	1563	1563	846
395	20240627	123900	341253290	1563	1563	1563	1563	0
396	20240627	123800	341253290	1563	1563	1563	1563	29
397	20240627	123700	341207963	1563	1562	1563	1562	205
398	20240627	123600	340887718	1565	1563	1565	1563	2456
399	20240627	123500	337045122	1563	1563	1563	1563	1884
400	20240627	123400	334100430	1563	1563	1563	1562	2203
401	20240627	123300	330659130	1563	1565	1565	1563	1004
402	20240627	123200	329089870	1562	1565	1565	1562	18174
403	20240627	123100	300684480	1565	1565	1565	1565	0
404	20240627	123000	300684480	1565	1565	1565	1565	5
405	20240627	122900	300676655	1565	1566	1566	1565	3653
406	20240627	122800	294959605	1566	1566	1566	1566	1
407	20240627	122700	294958039	1566	1566	1566	1566	0
408	20240627	122600	294958039	1566	1566	1566	1566	120
409	20240627	122500	294770119	1566	1565	1566	1565	12
410	20240627	122400	294751337	1566	1566	1566	1566	0
411	20240627	122300	294751337	1566	1566	1566	1566	50
412	20240627	122200	294673037	1566	1566	1566	1566	0
413	20240627	122100	294673037	1566	1566	1566	1566	115
414	20240627	122000	294492947	1566	1566	1566	1566	10
415	20240627	121900	294477287	1566	1566	1566	1566	200
416	20240627	121800	294164087	1565	1565	1565	1565	12
417	20240627	121700	294145307	1565	1565	1565	1565	0
418	20240627	121600	294145307	1565	1565	1565	1565	1823
419	20240627	121500	291292312	1567	1567	1567	1567	2
420	20240627	121400	291289178	1567	1567	1567	1567	5
421	20240627	121300	291281343	1565	1565	1565	1565	0
422	20240627	121200	291281343	1565	1565	1565	1565	1013
423	20240627	121100	289695998	1565	1565	1565	1565	135
424	20240627	121000	289484723	1566	1566	1566	1566	0
425	20240627	120900	289484723	1566	1566	1566	1566	0
426	20240627	120800	289484723	1566	1566	1566	1566	2353
427	20240627	120700	285799925	1567	1567	1567	1567	15
428	20240627	120600	285776420	1567	1567	1567	1567	0
429	20240627	120500	285776420	1567	1567	1567	1565	702
430	20240627	120400	284677586	1565	1567	1567	1565	150
431	20240627	120300	284442736	1565	1565	1565	1565	0
432	20240627	120200	284442736	1565	1565	1565	1565	0
433	20240627	120100	284442736	1565	1565	1565	1565	389
434	20240627	120000	283833951	1567	1567	1567	1567	0
435	20240627	115900	283833951	1567	1567	1567	1567	0
436	20240627	115800	283833951	1567	1567	1567	1567	1
437	20240627	115700	283832384	1566	1567	1567	1566	110
438	20240627	115600	283660024	1567	1566	1567	1566	2558
439	20240627	115500	279654194	1565	1565	1565	1565	480
440	20240627	115400	278902994	1564	1564	1564	1564	161
441	20240627	115300	278651190	1565	1565	1565	1565	350
442	20240627	115200	278103440	1566	1565	1566	1565	691
443	20240627	115100	277022014	1563	1563	1563	1563	0
444	20240627	115000	277022014	1563	1563	1563	1563	200
445	20240627	114900	276709414	1563	1563	1563	1563	0
446	20240627	114800	276709414	1563	1565	1565	1563	3343
447	20240627	114700	271484285	1565	1565	1565	1565	401
448	20240627	114600	270856720	1565	1565	1565	1565	169
449	20240627	114500	270592235	1565	1563	1565	1563	121
450	20240627	114400	270403110	1565	1565	1565	1565	1
451	20240627	114300	270401545	1563	1563	1563	1563	0
452	20240627	114200	270401545	1563	1565	1565	1563	167
453	20240627	114100	270140194	1565	1565	1565	1565	1
454	20240627	114000	270138629	1563	1563	1563	1563	0
455	20240627	113900	270138629	1563	1563	1563	1563	1000
456	20240627	113800	268575629	1563	1565	1565	1563	1657
457	20240627	113700	265985678	1566	1566	1566	1566	1
458	20240627	113600	265984112	1563	1563	1563	1563	200
459	20240627	113500	265671512	1566	1566	1566	1566	2
460	20240627	113400	265668380	1564	1563	1566	1563	1578
461	20240627	113300	263201962	1563	1563	1563	1563	263
462	20240627	113200	262790893	1565	1563	1565	1563	11
463	20240627	113100	262773698	1563	1565	1565	1563	77
464	20240627	113000	262653323	1565	1565	1565	1565	16
465	20240627	112900	262628283	1563	1563	1563	1563	4790
466	20240627	112800	255141513	1566	1565	1566	1563	63
467	20240627	112700	255042935	1566	1566	1566	1566	0
468	20240627	112600	255042935	1566	1563	1566	1563	453
469	20240627	112500	254334889	1563	1566	1566	1563	120
470	20240627	112400	254147044	1566	1566	1566	1566	0
471	20240627	112300	254147044	1566	1563	1566	1563	75
472	20240627	112200	254029807	1566	1564	1566	1564	2
473	20240627	112100	254026677	1564	1564	1564	1564	100
474	20240627	112000	253870277	1563	1564	1564	1563	9000
475	20240627	111900	239800884	1565	1565	1565	1565	9
476	20240627	111800	239786799	1565	1565	1565	1565	1
477	20240627	111700	239785234	1566	1566	1566	1566	13
478	20240627	111600	239764876	1564	1564	1564	1564	0
479	20240627	111500	239764876	1564	1564	1564	1564	712
480	20240627	111400	238651308	1564	1564	1564	1564	213
481	20240627	111300	238318176	1564	1564	1564	1564	403
482	20240627	111200	237687884	1564	1564	1564	1564	0
483	20240627	111100	237687884	1564	1564	1564	1564	41
484	20240627	111000	237623760	1564	1564	1564	1564	118
485	20240627	110900	237439208	1564	1562	1564	1562	295
486	20240627	110800	236978416	1563	1563	1563	1563	1545
487	20240627	110700	234563581	1564	1564	1564	1564	3
488	20240627	110600	234558889	1564	1564	1564	1563	276
489	20240627	110500	234127325	1564	1564	1564	1564	11
490	20240627	110400	234110121	1564	1564	1564	1564	105
491	20240627	110300	233945901	1563	1564	1564	1563	1421
492	20240627	110200	231723807	1563	1564	1564	1563	355
493	20240627	110100	231168937	1564	1564	1564	1562	158
494	20240627	110000	230922073	1563	1563	1563	1563	5340
495	20240627	105900	222575653	1563	1564	1564	1563	2126
496	20240627	105800	219252689	1564	1564	1564	1564	5
497	20240627	105700	219244869	1564	1564	1564	1564	541
498	20240627	105600	218398745	1564	1564	1564	1564	2
499	20240627	105500	218395617	1566	1564	1566	1564	323
500	20240627	105400	217890235	1567	1564	1567	1564	301
501	20240627	105300	217418572	1567	1567	1567	1563	3594
502	20240627	105200	211794774	1567	1567	1567	1567	11
503	20240627	105100	211777537	1567	1567	1567	1567	57
504	20240627	105000	211688218	1564	1566	1568	1564	1188
505	20240627	104900	209828722	1567	1567	1567	1567	2
506	20240627	104800	209825588	1567	1567	1567	1567	140
507	20240627	104700	209606208	1567	1567	1567	1567	60
508	20240627	104600	209512188	1567	1567	1567	1567	15
509	20240627	104500	209488683	1567	1567	1567	1567	35
510	20240627	104400	209433838	1567	1567	1567	1565	356
511	20240627	104300	208876491	1567	1567	1567	1566	15
512	20240627	104200	208852991	1567	1567	1567	1567	52
513	20240627	104100	208771507	1565	1565	1565	1565	0
514	20240627	104000	208771507	1565	1565	1565	1565	41
515	20240627	103900	208707342	1565	1566	1566	1565	1601
516	20240627	103800	206200816	1566	1566	1566	1566	0
517	20240627	103700	206200816	1566	1566	1566	1566	65
518	20240627	103600	206099026	1567	1567	1567	1567	6
519	20240627	103500	206089624	1567	1567	1567	1567	5
520	20240627	103400	206081789	1567	1567	1567	1567	7
521	20240627	103300	206070820	1567	1567	1567	1567	41
522	20240627	103200	206006573	1567	1567	1567	1567	102
523	20240627	103100	205846739	1566	1566	1566	1566	0
524	20240627	103000	205846739	1566	1566	1566	1566	0
525	20240627	102900	205846739	1566	1567	1567	1566	34
526	20240627	102800	205793491	1566	1564	1567	1563	22947
527	20240627	102700	169919887	1564	1565	1565	1564	5047
528	20240627	102600	162021932	1565	1566	1566	1565	2901
529	20240627	102500	157480223	1566	1566	1566	1566	0
530	20240627	102400	157480223	1566	1566	1566	1566	0
531	20240627	102300	157480223	1566	1566	1566	1566	373
532	20240627	102200	156896105	1566	1566	1566	1566	40
533	20240627	102100	156833465	1567	1567	1567	1567	1
534	20240627	102000	156831898	1568	1568	1568	1568	40
535	20240627	101900	156769178	1566	1568	1568	1566	52
536	20240627	101800	156687682	1566	1566	1566	1566	3
537	20240627	101700	156682984	1568	1568	1568	1568	0
538	20240627	101600	156682984	1568	1568	1568	1568	10
539	20240627	101500	156667304	1568	1568	1568	1568	1
540	20240627	101400	156665736	1568	1568	1568	1568	2
541	20240627	101300	156662600	1568	1567	1568	1566	150
542	20240627	101200	156427471	1568	1568	1568	1568	0
543	20240627	101100	156427471	1568	1568	1568	1568	133
544	20240627	101000	156218927	1564	1564	1564	1564	0
545	20240627	100900	156218927	1564	1567	1567	1564	3700
546	20240627	100800	150429283	1565	1567	1567	1565	5522
547	20240627	100700	141785848	1569	1569	1569	1569	14
548	20240627	100600	141763882	1565	1568	1568	1565	5000
549	20240627	100500	133931143	1568	1569	1569	1568	413
550	20240627	100400	133283157	1569	1569	1569	1569	10
551	20240627	100300	133267467	1569	1569	1569	1569	2
552	20240627	100200	133264329	1569	1569	1569	1569	4
553	20240627	100100	133258053	1568	1569	1569	1568	102
554	20240627	100000	133098106	1568	1569	1569	1568	186
555	20240627	095900	132806453	1570	1570	1570	1570	6
556	20240627	095800	132797033	1570	1568	1570	1568	238
557	20240627	095700	132423846	1568	1568	1568	1568	307
558	20240627	095600	131942470	1568	1568	1568	1568	115
559	20240627	095500	131762150	1568	1568	1568	1568	4
560	20240627	095400	131755878	1567	1567	1567	1567	100
561	20240627	095300	131599178	1568	1568	1568	1568	55
562	20240627	095200	131512938	1568	1568	1568	1568	14
563	20240627	095100	131490986	1568	1568	1568	1568	1
564	20240627	095000	131489418	1568	1568	1568	1568	129
565	20240627	094900	131287146	1568	1568	1568	1568	0
566	20240627	094800	131287146	1568	1568	1568	1568	368
567	20240627	094700	130710122	1567	1567	1567	1567	383
568	20240627	094600	130109961	1567	1567	1567	1567	189
569	20240627	094500	129813798	1567	1567	1567	1567	205
570	20240627	094400	129492563	1565	1567	1567	1565	463
571	20240627	094300	128767337	1567	1567	1567	1567	0
572	20240627	094200	128767337	1567	1566	1567	1565	201
573	20240627	094100	128452769	1565	1567	1567	1565	8280
574	20240627	094000	115487933	1567	1567	1569	1567	2988
575	20240627	093900	110805733	1567	1567	1567	1567	1388
576	20240627	093800	108630737	1567	1567	1567	1567	221
577	20240627	093700	108284430	1567	1567	1567	1566	3295
578	20240627	093600	103121702	1567	1567	1567	1567	172
579	20240627	093500	102852178	1567	1567	1567	1566	181
580	20240627	093400	102568621	1567	1567	1567	1566	1779
581	20240627	093300	99782323	1567	1568	1570	1566	5754
582	20240627	093200	90770212	1569	1567	1570	1566	117
583	20240627	093100	90586895	1566	1567	1570	1566	1338
584	20240627	093000	88491131	1567	1566	1567	1566	81
585	20240627	092900	88364205	1570	1567	1570	1566	767
586	20240627	092800	87162818	1567	1568	1570	1567	543
587	20240627	092700	86311351	1568	1568	1568	1565	6287
588	20240627	092600	76467528	1568	1571	1571	1568	345
589	20240627	092500	75926293	1572	1573	1573	1572	10
590	20240627	092400	75910564	1570	1570	1570	1570	100
591	20240627	092300	75753564	1565	1570	1570	1565	6114
592	20240627	092200	66175743	1570	1576	1579	1567	8656
593	20240627	092100	52546034	1570	1572	1576	1567	14265
594	20240627	092000	30148325	1572	1574	1579	1572	1448
595	20240627	091900	27872033	1579	1579	1579	1579	1
596	20240627	091800	27870454	1580	1582	1582	1580	48
597	20240627	091700	27794572	1582	1579	1582	1579	24
598	20240627	091600	27756634	1580	1580	1580	1580	110
599	20240627	091500	27582834	1580	1584	1584	1580	154
600	20240627	091400	27339298	1584	1575	1587	1572	1297
601	20240627	091300	25297049	1574	1574	1574	1574	4
602	20240627	091200	25290753	1572	1573	1573	1572	1623
603	20240627	091100	22739395	1573	1575	1575	1573	1392
604	20240627	091000	20547651	1576	1577	1577	1576	311
605	20240627	090900	20057513	1576	1576	1578	1576	1875
606	20240627	090800	17100513	1576	1576	1576	1576	1
607	20240627	090700	17098937	1576	1577	1577	1576	17
608	20240627	090600	17072141	1575	1575	1575	1575	6
609	20240627	090500	17062691	1578	1578	1578	1578	3
610	20240627	090400	17057957	1578	1578	1578	1578	50
611	20240627	090300	16979057	1580	1580	1580	1580	1
612	20240627	090200	16977477	1580	1572	1580	1572	6998
613	20240627	090100	5976603	1573	1573	1573	1573	455
614	20240627	090000	5260888	1580	1575	1580	1571	3342