KissMeData/013360/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	185900	113394837	1237	1237	1237	1237	1414
3	20240627	185800	113394837	1237	1237	1237	1237	0
4	20240627	185700	113394837	1237	1237	1237	1237	0
5	20240627	185600	113394837	1237	1237	1237	1237	0
6	20240627	185500	113394837	1237	1237	1237	1237	0
7	20240627	185400	113394837	1237	1237	1237	1237	0
8	20240627	185300	113394837	1237	1237	1237	1237	0
9	20240627	185200	113394837	1237	1237	1237	1237	0
10	20240627	185100	113394837	1237	1237	1237	1237	0
11	20240627	185000	113394837	1237	1237	1237	1237	0
12	20240627	184900	113394837	1237	1237	1237	1237	0
13	20240627	184800	113394837	1237	1237	1237	1237	0
14	20240627	184700	113394837	1237	1237	1237	1237	0
15	20240627	184600	113394837	1237	1237	1237	1237	0
16	20240627	184500	113394837	1237	1237	1237	1237	0
17	20240627	184400	113394837	1237	1237	1237	1237	0
18	20240627	184300	113394837	1237	1237	1237	1237	0
19	20240627	184200	113394837	1237	1237	1237	1237	0
20	20240627	184100	113394837	1237	1237	1237	1237	0
21	20240627	184000	113394837	1237	1237	1237	1237	0
22	20240627	183900	113394837	1237	1237	1237	1237	0
23	20240627	183800	113394837	1237	1237	1237	1237	0
24	20240627	183700	113394837	1237	1237	1237	1237	0
25	20240627	183600	113394837	1237	1237	1237	1237	0
26	20240627	183500	113394837	1237	1237	1237	1237	0
27	20240627	183400	113394837	1237	1237	1237	1237	0
28	20240627	183300	113394837	1237	1237	1237	1237	0
29	20240627	183200	113394837	1237	1237	1237	1237	0
30	20240627	183100	113394837	1237	1237	1237	1237	0
31	20240627	183000	113394837	1237	1237	1237	1237	0
32	20240627	182900	113394837	1237	1237	1237	1237	1414
33	20240627	182800	113394837	1237	1237	1237	1237	0
34	20240627	182700	113394837	1237	1237	1237	1237	0
35	20240627	182600	113394837	1237	1237	1237	1237	0
36	20240627	182500	113394837	1237	1237	1237	1237	0
37	20240627	182400	113394837	1237	1237	1237	1237	0
38	20240627	182300	113394837	1237	1237	1237	1237	0
39	20240627	182200	113394837	1237	1237	1237	1237	0
40	20240627	182100	113394837	1237	1237	1237	1237	0
41	20240627	182000	113394837	1237	1237	1237	1237	0
42	20240627	181900	113394837	1237	1237	1237	1237	0
43	20240627	181800	113394837	1237	1237	1237	1237	0
44	20240627	181700	113394837	1237	1237	1237	1237	0
45	20240627	181600	113394837	1237	1237	1237	1237	0
46	20240627	181500	113394837	1237	1237	1237	1237	0
47	20240627	181400	113394837	1237	1237	1237	1237	0
48	20240627	181300	113394837	1237	1237	1237	1237	0
49	20240627	181200	113394837	1237	1237	1237	1237	0
50	20240627	181100	113394837	1237	1237	1237	1237	0
51	20240627	181000	113394837	1237	1237	1237	1237	0
52	20240627	180900	113394837	1237	1237	1237	1237	0
53	20240627	180800	113394837	1237	1237	1237	1237	0
54	20240627	180700	113394837	1237	1237	1237	1237	0
55	20240627	180600	113394837	1237	1237	1237	1237	0
56	20240627	180500	113394837	1237	1237	1237	1237	0
57	20240627	180400	113394837	1237	1237	1237	1237	0
58	20240627	180300	113394837	1237	1237	1237	1237	0
59	20240627	180200	113394837	1237	1237	1237	1237	0
60	20240627	180100	113394837	1237	1237	1237	1237	0
61	20240627	180000	113394837	1237	1237	1237	1237	0
62	20240627	175900	113394837	1237	1237	1237	1237	1414
63	20240627	175800	113394837	1237	1237	1237	1237	0
64	20240627	175700	113394837	1237	1237	1237	1237	0
65	20240627	175600	113394837	1237	1237	1237	1237	0
66	20240627	175500	113394837	1237	1237	1237	1237	0
67	20240627	175400	113394837	1237	1237	1237	1237	0
68	20240627	175300	113394837	1237	1237	1237	1237	0
69	20240627	175200	113394837	1237	1237	1237	1237	0
70	20240627	175100	113394837	1237	1237	1237	1237	0
71	20240627	175000	113394837	1237	1237	1237	1237	0
72	20240627	174900	113394837	1237	1237	1237	1237	0
73	20240627	174800	113394837	1237	1237	1237	1237	0
74	20240627	174700	113394837	1237	1237	1237	1237	0
75	20240627	174600	113394837	1237	1237	1237	1237	0
76	20240627	174500	113394837	1237	1237	1237	1237	0
77	20240627	174400	113394837	1237	1237	1237	1237	0
78	20240627	174300	113394837	1237	1237	1237	1237	0
79	20240627	174200	113394837	1237	1237	1237	1237	0
80	20240627	174100	113394837	1237	1237	1237	1237	0
81	20240627	174000	113394837	1237	1237	1237	1237	0
82	20240627	173900	113394837	1237	1237	1237	1237	0
83	20240627	173800	113394837	1237	1237	1237	1237	0
84	20240627	173700	113394837	1237	1237	1237	1237	0
85	20240627	173600	113394837	1237	1237	1237	1237	0
86	20240627	173500	113394837	1237	1237	1237	1237	0
87	20240627	173400	113394837	1237	1237	1237	1237	0
88	20240627	173300	113394837	1237	1237	1237	1237	0
89	20240627	173200	113394837	1237	1237	1237	1237	0
90	20240627	173100	113394837	1237	1237	1237	1237	0
91	20240627	173000	113394837	1237	1237	1237	1237	0
92	20240627	172900	113394837	1237	1237	1237	1237	1414
93	20240627	172800	113394837	1237	1237	1237	1237	0
94	20240627	172700	113394837	1237	1237	1237	1237	0
95	20240627	172600	113394837	1237	1237	1237	1237	0
96	20240627	172500	113394837	1237	1237	1237	1237	0
97	20240627	172400	113394837	1237	1237	1237	1237	0
98	20240627	172300	113394837	1237	1237	1237	1237	0
99	20240627	172200	113394837	1237	1237	1237	1237	0
100	20240627	172100	113394837	1237	1237	1237	1237	0
101	20240627	172000	113394837	1237	1237	1237	1237	0
102	20240627	171900	113394837	1237	1237	1237	1237	0
103	20240627	171800	113394837	1237	1237	1237	1237	0
104	20240627	171700	113394837	1237	1237	1237	1237	0
105	20240627	171600	113394837	1237	1237	1237	1237	0
106	20240627	171500	113394837	1237	1237	1237	1237	0
107	20240627	171400	113394837	1237	1237	1237	1237	0
108	20240627	171300	113394837	1237	1237	1237	1237	0
109	20240627	171200	113394837	1237	1237	1237	1237	0
110	20240627	171100	113394837	1237	1237	1237	1237	0
111	20240627	171000	113394837	1237	1237	1237	1237	0
112	20240627	170900	113394837	1237	1237	1237	1237	0
113	20240627	170800	113394837	1237	1237	1237	1237	0
114	20240627	170700	113394837	1237	1237	1237	1237	0
115	20240627	170600	113394837	1237	1237	1237	1237	0
116	20240627	170500	113394837	1237	1237	1237	1237	0
117	20240627	170400	113394837	1237	1237	1237	1237	0
118	20240627	170300	113394837	1237	1237	1237	1237	0
119	20240627	170200	113394837	1237	1237	1237	1237	0
120	20240627	170100	113394837	1237	1237	1237	1237	0
121	20240627	170000	113394837	1237	1237	1237	1237	0
122	20240627	165900	113394837	1237	1237	1237	1237	1414
123	20240627	165800	113394837	1237	1237	1237	1237	0
124	20240627	165700	113394837	1237	1237	1237	1237	0
125	20240627	165600	113394837	1237	1237	1237	1237	0
126	20240627	165500	113394837	1237	1237	1237	1237	0
127	20240627	165400	113394837	1237	1237	1237	1237	0
128	20240627	165300	113394837	1237	1237	1237	1237	0
129	20240627	165200	113394837	1237	1237	1237	1237	0
130	20240627	165100	113394837	1237	1237	1237	1237	0
131	20240627	165000	113394837	1237	1237	1237	1237	0
132	20240627	164900	113394837	1237	1237	1237	1237	0
133	20240627	164800	113394837	1237	1237	1237	1237	0
134	20240627	164700	113394837	1237	1237	1237	1237	0
135	20240627	164600	113394837	1237	1237	1237	1237	0
136	20240627	164500	113394837	1237	1237	1237	1237	0
137	20240627	164400	113394837	1237	1237	1237	1237	0
138	20240627	164300	113394837	1237	1237	1237	1237	0
139	20240627	164200	113394837	1237	1237	1237	1237	0
140	20240627	164100	113394837	1237	1237	1237	1237	0
141	20240627	164000	113394837	1237	1237	1237	1237	0
142	20240627	163900	113394837	1237	1237	1237	1237	0
143	20240627	163800	113394837	1237	1237	1237	1237	0
144	20240627	163700	113394837	1237	1237	1237	1237	0
145	20240627	163600	113394837	1237	1237	1237	1237	0
146	20240627	163500	113394837	1237	1237	1237	1237	0
147	20240627	163400	113394837	1237	1237	1237	1237	0
148	20240627	163300	113394837	1237	1237	1237	1237	0
149	20240627	163200	113394837	1237	1237	1237	1237	0
150	20240627	163100	113394837	1237	1237	1237	1237	0
151	20240627	163000	113394837	1237	1237	1237	1237	0
152	20240627	162900	113394837	1237	1237	1237	1237	1414
153	20240627	162800	113394837	1237	1237	1237	1237	0
154	20240627	162700	113394837	1237	1237	1237	1237	0
155	20240627	162600	113394837	1237	1237	1237	1237	0
156	20240627	162500	113394837	1237	1237	1237	1237	0
157	20240627	162400	113394837	1237	1237	1237	1237	0
158	20240627	162300	113394837	1237	1237	1237	1237	0
159	20240627	162200	113394837	1237	1237	1237	1237	0
160	20240627	162100	113394837	1237	1237	1237	1237	0
161	20240627	162000	113394837	1237	1237	1237	1237	0
162	20240627	161900	113394837	1237	1237	1237	1237	0
163	20240627	161800	113394837	1237	1237	1237	1237	0
164	20240627	161700	113394837	1237	1237	1237	1237	0
165	20240627	161600	113394837	1237	1237	1237	1237	0
166	20240627	161500	113394837	1237	1237	1237	1237	0
167	20240627	161400	113394837	1237	1237	1237	1237	0
168	20240627	161300	113394837	1237	1237	1237	1237	0
169	20240627	161200	113394837	1237	1237	1237	1237	0
170	20240627	161100	113394837	1237	1237	1237	1237	0
171	20240627	161000	113394837	1237	1237	1237	1237	0
172	20240627	160900	113394837	1237	1237	1237	1237	0
173	20240627	160800	113394837	1237	1237	1237	1237	0
174	20240627	160700	113394837	1237	1237	1237	1237	0
175	20240627	160600	113394837	1237	1237	1237	1237	0
176	20240627	160500	113394837	1237	1237	1237	1237	0
177	20240627	160400	113394837	1237	1237	1237	1237	0
178	20240627	160300	113394837	1237	1237	1237	1237	0
179	20240627	160200	113394837	1237	1237	1237	1237	0
180	20240627	160100	113394837	1237	1237	1237	1237	0
181	20240627	160000	113394837	1237	1237	1237	1237	0
182	20240627	155900	113394837	1237	1237	1237	1237	1414
183	20240627	155800	113394837	1237	1237	1237	1237	0
184	20240627	155700	113394837	1237	1237	1237	1237	0
185	20240627	155600	113394837	1237	1237	1237	1237	0
186	20240627	155500	113394837	1237	1237	1237	1237	0
187	20240627	155400	113394837	1237	1237	1237	1237	0
188	20240627	155300	113394837	1237	1237	1237	1237	0
189	20240627	155200	113394837	1237	1237	1237	1237	0
190	20240627	155100	113394837	1237	1237	1237	1237	0
191	20240627	155000	113394837	1237	1237	1237	1237	0
192	20240627	154900	113394837	1237	1237	1237	1237	0
193	20240627	154800	113394837	1237	1237	1237	1237	0
194	20240627	154700	113394837	1237	1237	1237	1237	0
195	20240627	154600	113394837	1237	1237	1237	1237	0
196	20240627	154500	113394837	1237	1237	1237	1237	0
197	20240627	154400	113394837	1237	1237	1237	1237	0
198	20240627	154300	113394837	1237	1237	1237	1237	0
199	20240627	154200	113394837	1237	1237	1237	1237	0
200	20240627	154100	113394837	1237	1237	1237	1237	0
201	20240627	154000	113394837	1237	1237	1237	1237	0
202	20240627	153900	113394837	1237	1237	1237	1237	0
203	20240627	153800	113394837	1237	1237	1237	1237	0
204	20240627	153700	113394837	1237	1237	1237	1237	0
205	20240627	153600	113394837	1237	1237	1237	1237	0
206	20240627	153500	113394837	1237	1237	1237	1237	0
207	20240627	153400	113394837	1237	1237	1237	1237	0
208	20240627	153300	113394837	1237	1237	1237	1237	0
209	20240627	153200	113394837	1237	1237	1237	1237	0
210	20240627	153100	113394837	1237	1237	1237	1237	0
211	20240627	153000	113394837	1237	1237	1237	1237	1414
212	20240627	152900	111645719	1237	1237	1237	1237	0
213	20240627	152800	111645719	1237	1237	1237	1237	0
214	20240627	152700	111645719	1237	1237	1237	1237	0
215	20240627	152600	111645719	1237	1237	1237	1237	0
216	20240627	152500	111645719	1237	1237	1237	1237	0
217	20240627	152400	111645719	1237	1237	1237	1237	0
218	20240627	152300	111645719	1237	1237	1237	1237	0
219	20240627	152200	111645719	1237	1237	1237	1237	0
220	20240627	152100	111645719	1237	1237	1237	1237	0
221	20240627	152000	111645719	1237	1237	1237	1237	0
222	20240627	151900	111645719	1237	1236	1237	1236	295
223	20240627	151800	111280805	1236	1236	1236	1236	0
224	20240627	151700	111280805	1236	1236	1236	1236	0
225	20240627	151600	111280805	1236	1236	1236	1236	404
226	20240627	151500	110781461	1236	1236	1236	1236	201
227	20240627	151400	110533025	1236	1236	1236	1236	2
228	20240627	151300	110530553	1232	1232	1232	1232	0
229	20240627	151200	110530553	1232	1232	1232	1232	1
230	20240627	151100	110529321	1231	1231	1231	1231	0
231	20240627	151000	110529321	1231	1235	1235	1231	777
232	20240627	150900	109572434	1235	1235	1235	1235	170
233	20240627	150800	109362484	1235	1233	1235	1233	1020
234	20240627	150700	108104122	1230	1230	1230	1230	0
235	20240627	150600	108104122	1230	1230	1230	1230	0
236	20240627	150500	108104122	1230	1230	1230	1230	50
237	20240627	150400	108042622	1230	1230	1230	1230	0
238	20240627	150300	108042622	1230	1232	1232	1230	1785
239	20240627	150200	105845586	1232	1232	1232	1232	0
240	20240627	150100	105845586	1232	1235	1235	1232	1500
241	20240627	150000	103993906	1239	1239	1239	1239	0
242	20240627	145900	103993906	1239	1239	1239	1239	0
243	20240627	145800	103993906	1239	1239	1239	1239	0
244	20240627	145700	103993906	1239	1239	1239	1239	0
245	20240627	145600	103993906	1239	1239	1239	1239	0
246	20240627	145500	103993906	1239	1239	1239	1239	0
247	20240627	145400	103993906	1239	1239	1239	1239	10
248	20240627	145300	103981516	1239	1239	1239	1239	2
249	20240627	145200	103979038	1235	1234	1235	1234	2102
250	20240627	145100	101383359	1234	1234	1234	1234	0
251	20240627	145000	101383359	1234	1234	1234	1234	0
252	20240627	144900	101383359	1234	1233	1234	1232	340
253	20240627	144800	100963841	1233	1234	1234	1233	501
254	20240627	144700	100345907	1232	1232	1232	1232	0
255	20240627	144600	100345907	1232	1232	1232	1232	0
256	20240627	144500	100345907	1232	1232	1232	1232	0
257	20240627	144400	100345907	1232	1232	1232	1232	0
258	20240627	144300	100345907	1232	1232	1232	1232	0
259	20240627	144200	100345907	1232	1232	1232	1232	0
260	20240627	144100	100345907	1232	1232	1232	1232	0
261	20240627	144000	100345907	1232	1233	1233	1232	800
262	20240627	143900	99360272	1233	1233	1233	1233	0
263	20240627	143800	99360272	1233	1233	1233	1233	209
264	20240627	143700	99102575	1234	1235	1235	1234	252
265	20240627	143600	98791557	1235	1236	1236	1235	69
266	20240627	143500	98706339	1236	1236	1236	1236	15
267	20240627	143400	98687799	1239	1239	1239	1239	0
268	20240627	143300	98687799	1239	1239	1239	1239	95
269	20240627	143200	98570094	1239	1239	1239	1239	0
270	20240627	143100	98570094	1239	1239	1239	1239	66
271	20240627	143000	98488320	1235	1235	1235	1235	0
272	20240627	142900	98488320	1235	1235	1235	1235	0
273	20240627	142800	98488320	1235	1235	1235	1235	0
274	20240627	142700	98488320	1235	1235	1235	1235	0
275	20240627	142600	98488320	1235	1235	1235	1235	0
276	20240627	142500	98488320	1235	1235	1235	1235	0
277	20240627	142400	98488320	1235	1235	1235	1235	0
278	20240627	142300	98488320	1235	1235	1235	1235	0
279	20240627	142200	98488320	1235	1235	1235	1235	0
280	20240627	142100	98488320	1235	1236	1236	1235	1000
281	20240627	142000	97252646	1236	1236	1236	1236	0
282	20240627	141900	97252646	1236	1236	1236	1236	0
283	20240627	141800	97252646	1236	1236	1236	1236	0
284	20240627	141700	97252646	1236	1236	1236	1236	0
285	20240627	141600	97252646	1236	1237	1237	1236	205
286	20240627	141500	96999261	1237	1237	1237	1237	0
287	20240627	141400	96999261	1237	1237	1237	1237	0
288	20240627	141300	96999261	1237	1237	1237	1237	5
289	20240627	141200	96993076	1237	1237	1237	1237	0
290	20240627	141100	96993076	1237	1238	1238	1237	200
291	20240627	141000	96745576	1241	1241	1241	1241	0
292	20240627	140900	96745576	1241	1241	1241	1241	0
293	20240627	140800	96745576	1241	1241	1241	1241	79
294	20240627	140700	96647537	1245	1245	1245	1245	0
295	20240627	140600	96647537	1245	1245	1245	1245	0
296	20240627	140500	96647537	1245	1245	1245	1245	0
297	20240627	140400	96647537	1245	1245	1245	1245	0
298	20240627	140300	96647537	1245	1245	1245	1245	0
299	20240627	140200	96647537	1245	1245	1245	1245	0
300	20240627	140100	96647537	1245	1245	1245	1245	1
301	20240627	140000	96646292	1245	1245	1245	1245	0
302	20240627	135900	96646292	1245	1245	1245	1245	0
303	20240627	135800	96646292	1245	1245	1245	1245	149
304	20240627	135700	96460787	1245	1245	1245	1245	66
305	20240627	135600	96378617	1245	1245	1245	1245	0
306	20240627	135500	96378617	1245	1245	1245	1245	7
307	20240627	135400	96369902	1245	1242	1245	1242	20
308	20240627	135300	96345010	1237	1237	1237	1237	0
309	20240627	135200	96345010	1237	1237	1237	1237	0
310	20240627	135100	96345010	1237	1237	1237	1237	0
311	20240627	135000	96345010	1237	1237	1237	1237	1
312	20240627	134900	96343773	1236	1236	1236	1236	0
313	20240627	134800	96343773	1236	1236	1236	1236	0
314	20240627	134700	96343773	1236	1236	1236	1236	0
315	20240627	134600	96343773	1236	1236	1236	1236	0
316	20240627	134500	96343773	1236	1237	1237	1236	308
317	20240627	134400	95962958	1236	1236	1236	1236	0
318	20240627	134300	95962958	1236	1236	1236	1236	0
319	20240627	134200	95962958	1236	1236	1236	1236	0
320	20240627	134100	95962958	1236	1236	1236	1236	0
321	20240627	134000	95962958	1236	1236	1236	1236	0
322	20240627	133900	95962958	1236	1236	1236	1236	0
323	20240627	133800	95962958	1236	1236	1236	1236	0
324	20240627	133700	95962958	1236	1236	1236	1236	0
325	20240627	133600	95962958	1236	1236	1236	1236	0
326	20240627	133500	95962958	1236	1236	1236	1236	0
327	20240627	133400	95962958	1236	1236	1236	1236	0
328	20240627	133300	95962958	1236	1236	1236	1236	0
329	20240627	133200	95962958	1236	1236	1236	1236	0
330	20240627	133100	95962958	1236	1236	1236	1236	0
331	20240627	133000	95962958	1236	1236	1236	1236	0
332	20240627	132900	95962958	1236	1236	1236	1236	0
333	20240627	132800	95962958	1236	1236	1236	1236	0
334	20240627	132700	95962958	1236	1236	1236	1236	0
335	20240627	132600	95962958	1236	1236	1236	1236	0
336	20240627	132500	95962958	1236	1236	1236	1236	0
337	20240627	132400	95962958	1236	1236	1236	1236	0
338	20240627	132300	95962958	1236	1236	1236	1236	0
339	20240627	132200	95962958	1236	1236	1236	1236	0
340	20240627	132100	95962958	1236	1236	1236	1236	0
341	20240627	132000	95962958	1236	1237	1237	1236	867
342	20240627	131900	94891120	1237	1237	1237	1237	0
343	20240627	131800	94891120	1237	1237	1237	1237	0
344	20240627	131700	94891120	1237	1237	1237	1237	0
345	20240627	131600	94891120	1237	1237	1237	1237	0
346	20240627	131500	94891120	1237	1237	1237	1237	0
347	20240627	131400	94891120	1237	1237	1237	1237	0
348	20240627	131300	94891120	1237	1237	1237	1237	0
349	20240627	131200	94891120	1237	1237	1237	1237	0
350	20240627	131100	94891120	1237	1237	1237	1237	0
351	20240627	131000	94891120	1237	1237	1237	1237	0
352	20240627	130900	94891120	1237	1237	1237	1237	0
353	20240627	130800	94891120	1237	1237	1237	1237	459
354	20240627	130700	94323337	1238	1238	1238	1238	357
355	20240627	130600	93881371	1240	1238	1240	1238	997
356	20240627	130500	92646238	1239	1239	1239	1239	509
357	20240627	130400	92015587	1238	1238	1238	1238	0
358	20240627	130300	92015587	1238	1238	1238	1238	0
359	20240627	130200	92015587	1238	1238	1238	1238	567
360	20240627	130100	91313641	1238	1238	1238	1238	339
361	20240627	130000	90893959	1238	1238	1238	1238	0
362	20240627	125900	90893959	1238	1238	1238	1238	0
363	20240627	125800	90893959	1238	1238	1238	1238	0
364	20240627	125700	90893959	1238	1238	1238	1238	0
365	20240627	125600	90893959	1238	1238	1238	1238	0
366	20240627	125500	90893959	1238	1238	1238	1238	0
367	20240627	125400	90893959	1238	1238	1238	1238	0
368	20240627	125300	90893959	1238	1238	1238	1238	116
369	20240627	125200	90750351	1238	1238	1238	1238	256
370	20240627	125100	90433423	1238	1238	1238	1238	0
371	20240627	125000	90433423	1238	1238	1238	1238	0
372	20240627	124900	90433423	1238	1238	1238	1238	0
373	20240627	124800	90433423	1238	1238	1238	1238	146
374	20240627	124700	90252675	1238	1238	1238	1238	0
375	20240627	124600	90252675	1238	1238	1238	1238	1100
376	20240627	124500	88890875	1238	1238	1238	1238	50
377	20240627	124400	88828975	1238	1238	1238	1238	0
378	20240627	124300	88828975	1238	1238	1238	1238	0
379	20240627	124200	88828975	1238	1238	1238	1238	0
380	20240627	124100	88828975	1238	1238	1238	1238	0
381	20240627	124000	88828975	1238	1238	1238	1238	0
382	20240627	123900	88828975	1238	1238	1238	1238	57
383	20240627	123800	88758409	1236	1236	1236	1236	0
384	20240627	123700	88758409	1236	1236	1236	1236	0
385	20240627	123600	88758409	1236	1236	1236	1236	0
386	20240627	123500	88758409	1236	1236	1236	1236	0
387	20240627	123400	88758409	1236	1236	1236	1236	0
388	20240627	123300	88758409	1236	1236	1236	1236	0
389	20240627	123200	88758409	1236	1236	1236	1236	0
390	20240627	123100	88758409	1236	1236	1236	1236	0
391	20240627	123000	88758409	1236	1236	1236	1236	0
392	20240627	122900	88758409	1236	1236	1236	1236	0
393	20240627	122800	88758409	1236	1236	1236	1236	20
394	20240627	122700	88733689	1236	1236	1236	1236	0
395	20240627	122600	88733689	1236	1236	1236	1236	0
396	20240627	122500	88733689	1236	1235	1236	1235	798
397	20240627	122400	87747793	1235	1230	1235	1230	1271
398	20240627	122300	86184443	1231	1231	1231	1231	1133
399	20240627	122200	84789720	1230	1230	1230	1230	0
400	20240627	122100	84789720	1230	1230	1230	1230	0
401	20240627	122000	84789720	1230	1236	1236	1230	10000
402	20240627	121900	72458997	1236	1236	1236	1236	82
403	20240627	121800	72357645	1236	1236	1236	1236	0
404	20240627	121700	72357645	1236	1236	1236	1236	0
405	20240627	121600	72357645	1236	1236	1236	1236	0
406	20240627	121500	72357645	1236	1236	1236	1236	0
407	20240627	121400	72357645	1236	1236	1236	1236	0
408	20240627	121300	72357645	1236	1237	1237	1236	285
409	20240627	121200	72005149	1236	1236	1236	1236	100
410	20240627	121100	71881549	1237	1237	1237	1237	400
411	20240627	121000	71386749	1237	1237	1237	1237	0
412	20240627	120900	71386749	1237	1238	1238	1237	500
413	20240627	120800	70768146	1238	1244	1244	1238	343
414	20240627	120700	70343500	1244	1243	1244	1243	159
415	20240627	120600	70145711	1243	1243	1243	1243	50
416	20240627	120500	70083561	1243	1243	1243	1243	0
417	20240627	120400	70083561	1243	1243	1243	1243	0
418	20240627	120300	70083561	1243	1243	1243	1243	0
419	20240627	120200	70083561	1243	1243	1243	1243	1
420	20240627	120100	70082318	1244	1244	1244	1244	0
421	20240627	120000	70082318	1244	1244	1244	1244	0
422	20240627	115900	70082318	1244	1238	1244	1237	3001
423	20240627	115800	66368010	1239	1239	1239	1239	3000
424	20240627	115700	62651010	1239	1239	1239	1239	350
425	20240627	115600	62217360	1238	1238	1238	1238	0
426	20240627	115500	62217360	1238	1238	1238	1238	0
427	20240627	115400	62217360	1238	1238	1238	1238	0
428	20240627	115300	62217360	1238	1238	1238	1238	0
429	20240627	115200	62217360	1238	1238	1238	1238	0
430	20240627	115100	62217360	1238	1238	1238	1238	0
431	20240627	115000	62217360	1238	1238	1238	1238	0
432	20240627	114900	62217360	1238	1238	1238	1238	0
433	20240627	114800	62217360	1238	1238	1238	1238	0
434	20240627	114700	62217360	1238	1238	1238	1238	0
435	20240627	114600	62217360	1238	1238	1238	1238	0
436	20240627	114500	62217360	1238	1238	1238	1238	501
437	20240627	114400	61597122	1238	1238	1238	1238	0
438	20240627	114300	61597122	1238	1245	1245	1238	734
439	20240627	114200	60684993	1238	1241	1241	1238	3030
440	20240627	114100	56932207	1240	1240	1240	1240	0
441	20240627	114000	56932207	1240	1240	1240	1240	0
442	20240627	113900	56932207	1240	1240	1240	1240	0
443	20240627	113800	56932207	1240	1240	1240	1240	7
444	20240627	113700	56923527	1245	1245	1245	1245	0
445	20240627	113600	56923527	1245	1245	1245	1245	124
446	20240627	113500	56769147	1246	1246	1246	1246	0
447	20240627	113400	56769147	1246	1246	1246	1246	241
448	20240627	113300	56468861	1238	1238	1238	1238	0
449	20240627	113200	56468861	1238	1238	1238	1238	0
450	20240627	113100	56468861	1238	1238	1238	1238	0
451	20240627	113000	56468861	1238	1238	1238	1238	0
452	20240627	112900	56468861	1238	1238	1238	1238	0
453	20240627	112800	56468861	1238	1238	1238	1238	0
454	20240627	112700	56468861	1238	1239	1239	1238	757
455	20240627	112600	55531195	1239	1239	1239	1239	0
456	20240627	112500	55531195	1239	1241	1241	1239	420
457	20240627	112400	55010231	1238	1238	1238	1238	0
458	20240627	112300	55010231	1238	1238	1238	1238	0
459	20240627	112200	55010231	1238	1238	1238	1238	0
460	20240627	112100	55010231	1238	1238	1238	1238	0
461	20240627	112000	55010231	1238	1238	1238	1238	0
462	20240627	111900	55010231	1238	1238	1238	1238	0
463	20240627	111800	55010231	1238	1238	1238	1238	0
464	20240627	111700	55010231	1238	1238	1238	1238	0
465	20240627	111600	55010231	1238	1238	1238	1238	0
466	20240627	111500	55010231	1238	1241	1241	1238	5000
467	20240627	111400	48812724	1241	1241	1241	1241	0
468	20240627	111300	48812724	1241	1241	1241	1241	0
469	20240627	111200	48812724	1241	1241	1241	1241	832
470	20240627	111100	47780212	1240	1240	1240	1240	12
471	20240627	111000	47765332	1240	1240	1240	1240	870
472	20240627	110900	46686532	1247	1240	1247	1239	2407
473	20240627	110800	43702251	1244	1245	1245	1241	2594
474	20240627	110700	40478529	1245	1245	1245	1245	25
475	20240627	110600	40447404	1245	1245	1245	1245	0
476	20240627	110500	40447404	1245	1245	1245	1245	0
477	20240627	110400	40447404	1245	1245	1245	1245	0
478	20240627	110300	40447404	1245	1245	1245	1245	0
479	20240627	110200	40447404	1245	1246	1246	1245	1227
480	20240627	110100	38919247	1248	1248	1248	1248	0
481	20240627	110000	38919247	1248	1248	1248	1248	474
482	20240627	105900	38327695	1248	1248	1248	1248	0
483	20240627	105800	38327695	1248	1248	1248	1248	0
484	20240627	105700	38327695	1248	1248	1248	1248	0
485	20240627	105600	38327695	1248	1248	1248	1248	0
486	20240627	105500	38327695	1248	1248	1248	1248	0
487	20240627	105400	38327695	1248	1248	1248	1248	0
488	20240627	105300	38327695	1248	1248	1248	1248	0
489	20240627	105200	38327695	1248	1248	1248	1248	0
490	20240627	105100	38327695	1248	1248	1248	1248	0
491	20240627	105000	38327695	1248	1248	1248	1248	2
492	20240627	104900	38325199	1248	1248	1248	1248	0
493	20240627	104800	38325199	1248	1248	1248	1248	0
494	20240627	104700	38325199	1248	1248	1248	1248	0
495	20240627	104600	38325199	1248	1248	1248	1248	0
496	20240627	104500	38325199	1248	1248	1248	1248	0
497	20240627	104400	38325199	1248	1248	1248	1248	0
498	20240627	104300	38325199	1248	1248	1248	1248	67
499	20240627	104200	38241583	1244	1244	1244	1244	0
500	20240627	104100	38241583	1244	1244	1244	1244	0
501	20240627	104000	38241583	1244	1244	1244	1244	0
502	20240627	103900	38241583	1244	1244	1244	1244	0
503	20240627	103800	38241583	1244	1244	1244	1244	33
504	20240627	103700	38200531	1244	1245	1245	1244	497
505	20240627	103600	37582000	1249	1249	1249	1249	0
506	20240627	103500	37582000	1249	1249	1249	1249	0
507	20240627	103400	37582000	1249	1249	1249	1249	0
508	20240627	103300	37582000	1249	1249	1249	1249	50
509	20240627	103200	37519550	1241	1241	1241	1241	0
510	20240627	103100	37519550	1241	1241	1241	1241	0
511	20240627	103000	37519550	1241	1241	1241	1241	0
512	20240627	102900	37519550	1241	1250	1250	1241	11
513	20240627	102800	37505890	1241	1241	1241	1241	0
514	20240627	102700	37505890	1241	1245	1245	1241	420
515	20240627	102600	36983790	1240	1245	1245	1240	7500
516	20240627	102500	27677364	1252	1252	1252	1252	0
517	20240627	102400	27677364	1252	1252	1252	1252	10
518	20240627	102300	27664844	1250	1250	1250	1250	51
519	20240627	102200	27601094	1250	1250	1250	1250	0
520	20240627	102100	27601094	1250	1250	1250	1250	0
521	20240627	102000	27601094	1250	1250	1250	1250	0
522	20240627	101900	27601094	1250	1250	1250	1250	0
523	20240627	101800	27601094	1250	1250	1250	1250	0
524	20240627	101700	27601094	1250	1250	1250	1250	0
525	20240627	101600	27601094	1250	1250	1250	1250	0
526	20240627	101500	27601094	1250	1250	1250	1250	10
527	20240627	101400	27588594	1250	1250	1250	1250	60
528	20240627	101300	27513594	1241	1241	1241	1241	0
529	20240627	101200	27513594	1241	1241	1241	1241	0
530	20240627	101100	27513594	1241	1241	1241	1241	0
531	20240627	101000	27513594	1241	1241	1241	1241	0
532	20240627	100900	27513594	1241	1241	1241	1241	0
533	20240627	100800	27513594	1241	1250	1250	1240	3703
534	20240627	100700	22905928	1253	1253	1253	1253	3
535	20240627	100600	22902169	1253	1253	1253	1253	3
536	20240627	100500	22898410	1255	1255	1255	1255	10
537	20240627	100400	22885860	1255	1255	1255	1255	0
538	20240627	100300	22885860	1255	1255	1255	1255	20
539	20240627	100200	22860760	1256	1256	1256	1256	0
540	20240627	100100	22860760	1256	1253	1256	1245	7459
541	20240627	100000	13539397	1253	1253	1253	1253	0
542	20240627	095900	13539397	1253	1253	1253	1253	0
543	20240627	095800	13539397	1253	1253	1253	1253	5
544	20240627	095700	13533132	1256	1256	1256	1256	0
545	20240627	095600	13533132	1256	1256	1256	1256	0
546	20240627	095500	13533132	1256	1256	1256	1256	0
547	20240627	095400	13533132	1256	1256	1256	1256	0
548	20240627	095300	13533132	1256	1256	1256	1256	50
549	20240627	095200	13470332	1253	1253	1253	1253	1
550	20240627	095100	13469079	1256	1256	1256	1256	0
551	20240627	095000	13469079	1256	1256	1256	1256	66
552	20240627	094900	13386183	1255	1255	1255	1255	100
553	20240627	094800	13260683	1255	1255	1255	1255	151
554	20240627	094700	13071178	1257	1257	1257	1257	0
555	20240627	094600	13071178	1257	1257	1257	1257	0
556	20240627	094500	13071178	1257	1257	1257	1257	5
557	20240627	094400	13064893	1255	1256	1256	1255	60
558	20240627	094300	12989543	1255	1256	1256	1255	102
559	20240627	094200	12861432	1256	1256	1256	1256	0
560	20240627	094100	12861432	1256	1256	1256	1256	0
561	20240627	094000	12861432	1256	1255	1256	1253	164
562	20240627	093900	12655628	1255	1255	1255	1255	1
563	20240627	093800	12654373	1255	1256	1256	1255	199
564	20240627	093700	12404507	1257	1258	1258	1257	108
565	20240627	093600	12268749	1258	1258	1258	1258	0
566	20240627	093500	12268749	1258	1258	1258	1258	0
567	20240627	093400	12268749	1258	1258	1258	1258	0
568	20240627	093300	12268749	1258	1258	1258	1258	0
569	20240627	093200	12268749	1258	1258	1258	1258	33
570	20240627	093100	12227235	1259	1259	1259	1259	0
571	20240627	093000	12227235	1259	1259	1259	1259	0
572	20240627	092900	12227235	1259	1259	1259	1259	0
573	20240627	092800	12227235	1259	1259	1259	1259	0
574	20240627	092700	12227235	1259	1259	1259	1259	0
575	20240627	092600	12227235	1259	1259	1259	1259	199
576	20240627	092500	11976694	1259	1259	1259	1259	187
577	20240627	092400	11741261	1259	1259	1259	1259	300
578	20240627	092300	11363561	1259	1259	1259	1259	10
579	20240627	092200	11350971	1259	1259	1259	1259	0
580	20240627	092100	11350971	1259	1259	1259	1259	30
581	20240627	092000	11313201	1259	1259	1259	1259	148
582	20240627	091900	11126869	1258	1258	1258	1258	0
583	20240627	091800	11126869	1258	1258	1258	1258	0
584	20240627	091700	11126869	1258	1258	1258	1258	0
585	20240627	091600	11126869	1258	1258	1258	1258	0
586	20240627	091500	11126869	1258	1258	1258	1258	35
587	20240627	091400	11082839	1270	1270	1270	1270	20
588	20240627	091300	11057439	1270	1260	1270	1260	100
589	20240627	091200	10930733	1260	1260	1260	1260	200
590	20240627	091100	10678733	1260	1260	1260	1255	179
591	20240627	091000	10453588	1260	1260	1260	1260	75
592	20240627	090900	10359088	1260	1259	1260	1259	50
593	20240627	090800	10296089	1252	1253	1253	1252	2000
594	20240627	090700	7792079	1252	1252	1252	1252	73
595	20240627	090600	7700683	1250	1250	1250	1250	0
596	20240627	090500	7700683	1250	1250	1250	1250	0
597	20240627	090400	7700683	1250	1256	1256	1245	2099
598	20240627	090300	5073062	1260	1260	1260	1260	0
599	20240627	090200	5073062	1260	1263	1263	1255	3326
600	20240627	090100	881277	1266	1267	1267	1264	19
601	20240627	090000	857239	1269	1272	1272	1269	674