KissMeData/083470/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195600	124643813	1783	1783	1783	1783	2275
3	20240627	195500	124643813	1783	1783	1783	1783	0
4	20240627	195400	124643813	1783	1783	1783	1783	0
5	20240627	195300	124643813	1783	1783	1783	1783	0
6	20240627	195200	124643813	1783	1783	1783	1783	0
7	20240627	195100	124643813	1783	1783	1783	1783	0
8	20240627	195000	124643813	1783	1783	1783	1783	0
9	20240627	194900	124643813	1783	1783	1783	1783	0
10	20240627	194800	124643813	1783	1783	1783	1783	0
11	20240627	194700	124643813	1783	1783	1783	1783	0
12	20240627	194600	124643813	1783	1783	1783	1783	0
13	20240627	194500	124643813	1783	1783	1783	1783	0
14	20240627	194400	124643813	1783	1783	1783	1783	0
15	20240627	194300	124643813	1783	1783	1783	1783	0
16	20240627	194200	124643813	1783	1783	1783	1783	0
17	20240627	194100	124643813	1783	1783	1783	1783	0
18	20240627	194000	124643813	1783	1783	1783	1783	0
19	20240627	193900	124643813	1783	1783	1783	1783	0
20	20240627	193800	124643813	1783	1783	1783	1783	0
21	20240627	193700	124643813	1783	1783	1783	1783	0
22	20240627	193600	124643813	1783	1783	1783	1783	0
23	20240627	193500	124643813	1783	1783	1783	1783	0
24	20240627	193400	124643813	1783	1783	1783	1783	0
25	20240627	193300	124643813	1783	1783	1783	1783	0
26	20240627	193200	124643813	1783	1783	1783	1783	0
27	20240627	193100	124643813	1783	1783	1783	1783	0
28	20240627	193000	124643813	1783	1783	1783	1783	0
29	20240627	192900	124643813	1783	1783	1783	1783	0
30	20240627	192800	124643813	1783	1783	1783	1783	0
31	20240627	192700	124643813	1783	1783	1783	1783	0
32	20240627	192600	124643813	1783	1783	1783	1783	2275
33	20240627	192500	124643813	1783	1783	1783	1783	0
34	20240627	192400	124643813	1783	1783	1783	1783	0
35	20240627	192300	124643813	1783	1783	1783	1783	0
36	20240627	192200	124643813	1783	1783	1783	1783	0
37	20240627	192100	124643813	1783	1783	1783	1783	0
38	20240627	192000	124643813	1783	1783	1783	1783	0
39	20240627	191900	124643813	1783	1783	1783	1783	0
40	20240627	191800	124643813	1783	1783	1783	1783	0
41	20240627	191700	124643813	1783	1783	1783	1783	0
42	20240627	191600	124643813	1783	1783	1783	1783	0
43	20240627	191500	124643813	1783	1783	1783	1783	0
44	20240627	191400	124643813	1783	1783	1783	1783	0
45	20240627	191300	124643813	1783	1783	1783	1783	0
46	20240627	191200	124643813	1783	1783	1783	1783	0
47	20240627	191100	124643813	1783	1783	1783	1783	0
48	20240627	191000	124643813	1783	1783	1783	1783	0
49	20240627	190900	124643813	1783	1783	1783	1783	0
50	20240627	190800	124643813	1783	1783	1783	1783	0
51	20240627	190700	124643813	1783	1783	1783	1783	0
52	20240627	190600	124643813	1783	1783	1783	1783	0
53	20240627	190500	124643813	1783	1783	1783	1783	0
54	20240627	190400	124643813	1783	1783	1783	1783	0
55	20240627	190300	124643813	1783	1783	1783	1783	0
56	20240627	190200	124643813	1783	1783	1783	1783	0
57	20240627	190100	124643813	1783	1783	1783	1783	0
58	20240627	190000	124643813	1783	1783	1783	1783	0
59	20240627	185900	124643813	1783	1783	1783	1783	0
60	20240627	185800	124643813	1783	1783	1783	1783	0
61	20240627	185700	124643813	1783	1783	1783	1783	0
62	20240627	185600	124643813	1783	1783	1783	1783	2275
63	20240627	185500	124643813	1783	1783	1783	1783	0
64	20240627	185400	124643813	1783	1783	1783	1783	0
65	20240627	185300	124643813	1783	1783	1783	1783	0
66	20240627	185200	124643813	1783	1783	1783	1783	0
67	20240627	185100	124643813	1783	1783	1783	1783	0
68	20240627	185000	124643813	1783	1783	1783	1783	0
69	20240627	184900	124643813	1783	1783	1783	1783	0
70	20240627	184800	124643813	1783	1783	1783	1783	0
71	20240627	184700	124643813	1783	1783	1783	1783	0
72	20240627	184600	124643813	1783	1783	1783	1783	0
73	20240627	184500	124643813	1783	1783	1783	1783	0
74	20240627	184400	124643813	1783	1783	1783	1783	0
75	20240627	184300	124643813	1783	1783	1783	1783	0
76	20240627	184200	124643813	1783	1783	1783	1783	0
77	20240627	184100	124643813	1783	1783	1783	1783	0
78	20240627	184000	124643813	1783	1783	1783	1783	0
79	20240627	183900	124643813	1783	1783	1783	1783	0
80	20240627	183800	124643813	1783	1783	1783	1783	0
81	20240627	183700	124643813	1783	1783	1783	1783	0
82	20240627	183600	124643813	1783	1783	1783	1783	0
83	20240627	183500	124643813	1783	1783	1783	1783	0
84	20240627	183400	124643813	1783	1783	1783	1783	0
85	20240627	183300	124643813	1783	1783	1783	1783	0
86	20240627	183200	124643813	1783	1783	1783	1783	0
87	20240627	183100	124643813	1783	1783	1783	1783	0
88	20240627	183000	124643813	1783	1783	1783	1783	0
89	20240627	182900	124643813	1783	1783	1783	1783	0
90	20240627	182800	124643813	1783	1783	1783	1783	0
91	20240627	182700	124643813	1783	1783	1783	1783	0
92	20240627	182600	124643813	1783	1783	1783	1783	2275
93	20240627	182500	124643813	1783	1783	1783	1783	0
94	20240627	182400	124643813	1783	1783	1783	1783	0
95	20240627	182300	124643813	1783	1783	1783	1783	0
96	20240627	182200	124643813	1783	1783	1783	1783	0
97	20240627	182100	124643813	1783	1783	1783	1783	0
98	20240627	182000	124643813	1783	1783	1783	1783	0
99	20240627	181900	124643813	1783	1783	1783	1783	0
100	20240627	181800	124643813	1783	1783	1783	1783	0
101	20240627	181700	124643813	1783	1783	1783	1783	0
102	20240627	181600	124643813	1783	1783	1783	1783	0
103	20240627	181500	124643813	1783	1783	1783	1783	0
104	20240627	181400	124643813	1783	1783	1783	1783	0
105	20240627	181300	124643813	1783	1783	1783	1783	0
106	20240627	181200	124643813	1783	1783	1783	1783	0
107	20240627	181100	124643813	1783	1783	1783	1783	0
108	20240627	181000	124643813	1783	1783	1783	1783	0
109	20240627	180900	124643813	1783	1783	1783	1783	0
110	20240627	180800	124643813	1783	1783	1783	1783	0
111	20240627	180700	124643813	1783	1783	1783	1783	0
112	20240627	180600	124643813	1783	1783	1783	1783	0
113	20240627	180500	124643813	1783	1783	1783	1783	0
114	20240627	180400	124643813	1783	1783	1783	1783	0
115	20240627	180300	124643813	1783	1783	1783	1783	0
116	20240627	180200	124643813	1783	1783	1783	1783	0
117	20240627	180100	124643813	1783	1783	1783	1783	0
118	20240627	180000	124643813	1783	1783	1783	1783	0
119	20240627	175900	124643813	1783	1783	1783	1783	0
120	20240627	175800	124643813	1783	1783	1783	1783	0
121	20240627	175700	124643813	1783	1783	1783	1783	0
122	20240627	175600	124643813	1783	1783	1783	1783	2275
123	20240627	175500	124643813	1783	1783	1783	1783	0
124	20240627	175400	124643813	1783	1783	1783	1783	0
125	20240627	175300	124643813	1783	1783	1783	1783	0
126	20240627	175200	124643813	1783	1783	1783	1783	0
127	20240627	175100	124643813	1783	1783	1783	1783	0
128	20240627	175000	124643813	1783	1783	1783	1783	0
129	20240627	174900	124643813	1783	1783	1783	1783	0
130	20240627	174800	124643813	1783	1783	1783	1783	0
131	20240627	174700	124643813	1783	1783	1783	1783	0
132	20240627	174600	124643813	1783	1783	1783	1783	0
133	20240627	174500	124643813	1783	1783	1783	1783	0
134	20240627	174400	124643813	1783	1783	1783	1783	0
135	20240627	174300	124643813	1783	1783	1783	1783	0
136	20240627	174200	124643813	1783	1783	1783	1783	0
137	20240627	174100	124643813	1783	1783	1783	1783	0
138	20240627	174000	124643813	1783	1783	1783	1783	0
139	20240627	173900	124643813	1783	1783	1783	1783	0
140	20240627	173800	124643813	1783	1783	1783	1783	0
141	20240627	173700	124643813	1783	1783	1783	1783	0
142	20240627	173600	124643813	1783	1783	1783	1783	0
143	20240627	173500	124643813	1783	1783	1783	1783	0
144	20240627	173400	124643813	1783	1783	1783	1783	0
145	20240627	173300	124643813	1783	1783	1783	1783	0
146	20240627	173200	124643813	1783	1783	1783	1783	0
147	20240627	173100	124643813	1783	1783	1783	1783	0
148	20240627	173000	124643813	1783	1783	1783	1783	0
149	20240627	172900	124643813	1783	1783	1783	1783	0
150	20240627	172800	124643813	1783	1783	1783	1783	0
151	20240627	172700	124643813	1783	1783	1783	1783	0
152	20240627	172600	124643813	1783	1783	1783	1783	2275
153	20240627	172500	124643813	1783	1783	1783	1783	0
154	20240627	172400	124643813	1783	1783	1783	1783	0
155	20240627	172300	124643813	1783	1783	1783	1783	0
156	20240627	172200	124643813	1783	1783	1783	1783	0
157	20240627	172100	124643813	1783	1783	1783	1783	0
158	20240627	172000	124643813	1783	1783	1783	1783	0
159	20240627	171900	124643813	1783	1783	1783	1783	0
160	20240627	171800	124643813	1783	1783	1783	1783	0
161	20240627	171700	124643813	1783	1783	1783	1783	0
162	20240627	171600	124643813	1783	1783	1783	1783	0
163	20240627	171500	124643813	1783	1783	1783	1783	0
164	20240627	171400	124643813	1783	1783	1783	1783	0
165	20240627	171300	124643813	1783	1783	1783	1783	0
166	20240627	171200	124643813	1783	1783	1783	1783	0
167	20240627	171100	124643813	1783	1783	1783	1783	0
168	20240627	171000	124643813	1783	1783	1783	1783	0
169	20240627	170900	124643813	1783	1783	1783	1783	0
170	20240627	170800	124643813	1783	1783	1783	1783	0
171	20240627	170700	124643813	1783	1783	1783	1783	0
172	20240627	170600	124643813	1783	1783	1783	1783	0
173	20240627	170500	124643813	1783	1783	1783	1783	0
174	20240627	170400	124643813	1783	1783	1783	1783	0
175	20240627	170300	124643813	1783	1783	1783	1783	0
176	20240627	170200	124643813	1783	1783	1783	1783	0
177	20240627	170100	124643813	1783	1783	1783	1783	0
178	20240627	170000	124643813	1783	1783	1783	1783	0
179	20240627	165900	124643813	1783	1783	1783	1783	0
180	20240627	165800	124643813	1783	1783	1783	1783	0
181	20240627	165700	124643813	1783	1783	1783	1783	0
182	20240627	165600	124643813	1783	1783	1783	1783	2275
183	20240627	165500	124643813	1783	1783	1783	1783	0
184	20240627	165400	124643813	1783	1783	1783	1783	0
185	20240627	165300	124643813	1783	1783	1783	1783	0
186	20240627	165200	124643813	1783	1783	1783	1783	0
187	20240627	165100	124643813	1783	1783	1783	1783	0
188	20240627	165000	124643813	1783	1783	1783	1783	0
189	20240627	164900	124643813	1783	1783	1783	1783	0
190	20240627	164800	124643813	1783	1783	1783	1783	0
191	20240627	164700	124643813	1783	1783	1783	1783	0
192	20240627	164600	124643813	1783	1783	1783	1783	0
193	20240627	164500	124643813	1783	1783	1783	1783	0
194	20240627	164400	124643813	1783	1783	1783	1783	0
195	20240627	164300	124643813	1783	1783	1783	1783	0
196	20240627	164200	124643813	1783	1783	1783	1783	0
197	20240627	164100	124643813	1783	1783	1783	1783	0
198	20240627	164000	124643813	1783	1783	1783	1783	0
199	20240627	163900	124643813	1783	1783	1783	1783	0
200	20240627	163800	124643813	1783	1783	1783	1783	0
201	20240627	163700	124643813	1783	1783	1783	1783	0
202	20240627	163600	124643813	1783	1783	1783	1783	0
203	20240627	163500	124643813	1783	1783	1783	1783	0
204	20240627	163400	124643813	1783	1783	1783	1783	0
205	20240627	163300	124643813	1783	1783	1783	1783	0
206	20240627	163200	124643813	1783	1783	1783	1783	0
207	20240627	163100	124643813	1783	1783	1783	1783	0
208	20240627	163000	124643813	1783	1783	1783	1783	0
209	20240627	162900	124643813	1783	1783	1783	1783	0
210	20240627	162800	124643813	1783	1783	1783	1783	0
211	20240627	162700	124643813	1783	1783	1783	1783	0
212	20240627	162600	124643813	1783	1783	1783	1783	2275
213	20240627	162500	124643813	1783	1783	1783	1783	0
214	20240627	162400	124643813	1783	1783	1783	1783	0
215	20240627	162300	124643813	1783	1783	1783	1783	0
216	20240627	162200	124643813	1783	1783	1783	1783	0
217	20240627	162100	124643813	1783	1783	1783	1783	0
218	20240627	162000	124643813	1783	1783	1783	1783	0
219	20240627	161900	124643813	1783	1783	1783	1783	0
220	20240627	161800	124643813	1783	1783	1783	1783	0
221	20240627	161700	124643813	1783	1783	1783	1783	0
222	20240627	161600	124643813	1783	1783	1783	1783	0
223	20240627	161500	124643813	1783	1783	1783	1783	0
224	20240627	161400	124643813	1783	1783	1783	1783	0
225	20240627	161300	124643813	1783	1783	1783	1783	0
226	20240627	161200	124643813	1783	1783	1783	1783	0
227	20240627	161100	124643813	1783	1783	1783	1783	0
228	20240627	161000	124643813	1783	1783	1783	1783	0
229	20240627	160900	124643813	1783	1783	1783	1783	0
230	20240627	160800	124643813	1783	1783	1783	1783	0
231	20240627	160700	124643813	1783	1783	1783	1783	0
232	20240627	160600	124643813	1783	1783	1783	1783	0
233	20240627	160500	124643813	1783	1783	1783	1783	0
234	20240627	160400	124643813	1783	1783	1783	1783	0
235	20240627	160300	124643813	1783	1783	1783	1783	0
236	20240627	160200	124643813	1783	1783	1783	1783	0
237	20240627	160100	124643813	1783	1783	1783	1783	0
238	20240627	160000	124643813	1783	1783	1783	1783	0
239	20240627	155900	124643813	1783	1783	1783	1783	0
240	20240627	155800	124643813	1783	1783	1783	1783	0
241	20240627	155700	124643813	1783	1783	1783	1783	0
242	20240627	155600	124643813	1783	1783	1783	1783	2275
243	20240627	155500	124643813	1783	1783	1783	1783	0
244	20240627	155400	124643813	1783	1783	1783	1783	0
245	20240627	155300	124643813	1783	1783	1783	1783	0
246	20240627	155200	124643813	1783	1783	1783	1783	0
247	20240627	155100	124643813	1783	1783	1783	1783	0
248	20240627	155000	124643813	1783	1783	1783	1783	0
249	20240627	154900	124643813	1783	1783	1783	1783	0
250	20240627	154800	124643813	1783	1783	1783	1783	0
251	20240627	154700	124643813	1783	1783	1783	1783	0
252	20240627	154600	124643813	1783	1783	1783	1783	0
253	20240627	154500	124643813	1783	1783	1783	1783	0
254	20240627	154400	124643813	1783	1783	1783	1783	0
255	20240627	154300	124643813	1783	1783	1783	1783	0
256	20240627	154200	124643813	1783	1783	1783	1783	0
257	20240627	154100	124643813	1783	1783	1783	1783	0
258	20240627	154000	124643813	1783	1783	1783	1783	0
259	20240627	153900	124643813	1783	1783	1783	1783	0
260	20240627	153800	124643813	1783	1783	1783	1783	0
261	20240627	153700	124643813	1783	1783	1783	1783	0
262	20240627	153600	124643813	1783	1783	1783	1783	0
263	20240627	153500	124643813	1783	1783	1783	1783	0
264	20240627	153400	124643813	1783	1783	1783	1783	0
265	20240627	153300	124643813	1783	1783	1783	1783	0
266	20240627	153200	124643813	1783	1783	1783	1783	0
267	20240627	153100	124643813	1783	1783	1783	1783	0
268	20240627	153000	124643813	1783	1783	1783	1783	2275
269	20240627	152900	120587488	1783	1783	1783	1783	0
270	20240627	152800	120587488	1783	1783	1783	1783	0
271	20240627	152700	120587488	1783	1783	1783	1783	0
272	20240627	152600	120587488	1783	1783	1783	1783	0
273	20240627	152500	120587488	1783	1783	1783	1783	0
274	20240627	152400	120587488	1783	1783	1783	1783	0
275	20240627	152300	120587488	1783	1783	1783	1783	0
276	20240627	152200	120587488	1783	1783	1783	1783	0
277	20240627	152100	120587488	1783	1783	1783	1783	0
278	20240627	152000	120587488	1783	1783	1783	1783	0
279	20240627	151900	120587488	1783	1783	1783	1783	0
280	20240627	151800	120587488	1783	1773	1783	1773	5
281	20240627	151700	120578613	1783	1783	1783	1783	0
282	20240627	151600	120578613	1783	1783	1783	1783	9
283	20240627	151500	120562566	1783	1783	1783	1783	0
284	20240627	151400	120562566	1783	1783	1783	1783	2
285	20240627	151300	120559000	1783	1783	1783	1783	0
286	20240627	151200	120559000	1783	1783	1783	1783	0
287	20240627	151100	120559000	1783	1782	1783	1782	180
288	20240627	151000	120238239	1783	1778	1783	1778	223
289	20240627	150900	119841740	1778	1778	1778	1778	2
290	20240627	150800	119838184	1778	1773	1778	1773	2
291	20240627	150700	119834633	1784	1784	1784	1784	0
292	20240627	150600	119834633	1784	1784	1784	1784	0
293	20240627	150500	119834633	1784	1784	1784	1784	0
294	20240627	150400	119834633	1784	1784	1784	1784	0
295	20240627	150300	119834633	1784	1784	1784	1784	0
296	20240627	150200	119834633	1784	1784	1784	1784	0
297	20240627	150100	119834633	1784	1784	1784	1784	0
298	20240627	150000	119834633	1784	1784	1784	1784	0
299	20240627	145900	119834633	1784	1784	1784	1784	0
300	20240627	145800	119834633	1784	1784	1784	1784	0
301	20240627	145700	119834633	1784	1784	1784	1784	0
302	20240627	145600	119834633	1784	1784	1784	1784	0
303	20240627	145500	119834633	1784	1784	1784	1784	0
304	20240627	145400	119834633	1784	1784	1784	1784	0
305	20240627	145300	119834633	1784	1784	1784	1784	0
306	20240627	145200	119834633	1784	1784	1784	1784	0
307	20240627	145100	119834633	1784	1784	1784	1784	0
308	20240627	145000	119834633	1784	1784	1784	1784	0
309	20240627	144900	119834633	1784	1784	1784	1784	0
310	20240627	144800	119834633	1784	1784	1784	1784	0
311	20240627	144700	119834633	1784	1784	1784	1784	0
312	20240627	144600	119834633	1784	1784	1784	1784	0
313	20240627	144500	119834633	1784	1784	1784	1784	0
314	20240627	144400	119834633	1784	1784	1784	1784	0
315	20240627	144300	119834633	1784	1784	1784	1784	0
316	20240627	144200	119834633	1784	1784	1784	1784	0
317	20240627	144100	119834633	1784	1784	1784	1784	0
318	20240627	144000	119834633	1784	1784	1784	1784	0
319	20240627	143900	119834633	1784	1784	1784	1784	0
320	20240627	143800	119834633	1784	1784	1784	1784	0
321	20240627	143700	119834633	1784	1784	1784	1784	0
322	20240627	143600	119834633	1784	1784	1784	1784	0
323	20240627	143500	119834633	1784	1784	1784	1784	0
324	20240627	143400	119834633	1784	1784	1784	1784	1
325	20240627	143300	119832849	1772	1772	1772	1772	0
326	20240627	143200	119832849	1772	1772	1772	1772	0
327	20240627	143100	119832849	1772	1772	1772	1772	0
328	20240627	143000	119832849	1772	1772	1772	1772	0
329	20240627	142900	119832849	1772	1772	1772	1772	0
330	20240627	142800	119832849	1772	1772	1772	1772	0
331	20240627	142700	119832849	1772	1772	1772	1772	0
332	20240627	142600	119832849	1772	1772	1772	1772	0
333	20240627	142500	119832849	1772	1772	1772	1772	0
334	20240627	142400	119832849	1772	1772	1772	1772	0
335	20240627	142300	119832849	1772	1772	1772	1772	0
336	20240627	142200	119832849	1772	1772	1772	1772	0
337	20240627	142100	119832849	1772	1772	1772	1772	500
338	20240627	142000	118946849	1783	1783	1783	1783	0
339	20240627	141900	118946849	1783	1783	1783	1783	0
340	20240627	141800	118946849	1783	1783	1783	1783	0
341	20240627	141700	118946849	1783	1783	1783	1783	0
342	20240627	141600	118946849	1783	1783	1783	1783	891
343	20240627	141500	117358196	1783	1783	1783	1783	0
344	20240627	141400	117358196	1783	1783	1783	1783	0
345	20240627	141300	117358196	1783	1783	1783	1783	0
346	20240627	141200	117358196	1783	1783	1783	1783	10
347	20240627	141100	117340366	1785	1785	1785	1785	0
348	20240627	141000	117340366	1785	1785	1785	1785	0
349	20240627	140900	117340366	1785	1785	1785	1785	0
350	20240627	140800	117340366	1785	1785	1785	1785	0
351	20240627	140700	117340366	1785	1785	1785	1785	0
352	20240627	140600	117340366	1785	1785	1785	1785	0
353	20240627	140500	117340366	1785	1772	1785	1772	116
354	20240627	140400	117134801	1772	1773	1773	1772	385
355	20240627	140300	116452557	1786	1785	1786	1785	33
356	20240627	140200	116393651	1786	1786	1786	1786	0
357	20240627	140100	116393651	1786	1786	1786	1786	0
358	20240627	140000	116393651	1786	1786	1786	1786	0
359	20240627	135900	116393651	1786	1786	1786	1786	1
360	20240627	135800	116391865	1772	1776	1776	1772	1000
361	20240627	135700	114619045	1791	1791	1791	1791	0
362	20240627	135600	114619045	1791	1791	1791	1791	0
363	20240627	135500	114619045	1791	1791	1791	1791	0
364	20240627	135400	114619045	1791	1791	1791	1791	0
365	20240627	135300	114619045	1791	1791	1791	1791	0
366	20240627	135200	114619045	1791	1791	1791	1791	0
367	20240627	135100	114619045	1791	1791	1791	1791	0
368	20240627	135000	114619045	1791	1791	1791	1791	0
369	20240627	134900	114619045	1791	1791	1791	1791	0
370	20240627	134800	114619045	1791	1791	1791	1791	0
371	20240627	134700	114619045	1791	1791	1791	1791	0
372	20240627	134600	114619045	1791	1791	1791	1791	0
373	20240627	134500	114619045	1791	1791	1791	1791	0
374	20240627	134400	114619045	1791	1791	1791	1791	0
375	20240627	134300	114619045	1791	1791	1791	1791	0
376	20240627	134200	114619045	1791	1791	1791	1791	0
377	20240627	134100	114619045	1791	1791	1791	1791	0
378	20240627	134000	114619045	1791	1791	1791	1791	0
379	20240627	133900	114619045	1791	1791	1791	1791	0
380	20240627	133800	114619045	1791	1791	1791	1791	0
381	20240627	133700	114619045	1791	1791	1791	1791	0
382	20240627	133600	114619045	1791	1791	1791	1791	0
383	20240627	133500	114619045	1791	1791	1791	1791	0
384	20240627	133400	114619045	1791	1791	1791	1791	10
385	20240627	133300	114601135	1791	1791	1791	1791	0
386	20240627	133200	114601135	1791	1791	1791	1791	1
387	20240627	133100	114599344	1793	1793	1793	1793	0
388	20240627	133000	114599344	1793	1793	1793	1793	0
389	20240627	132900	114599344	1793	1793	1793	1793	0
390	20240627	132800	114599344	1793	1793	1793	1793	0
391	20240627	132700	114599344	1793	1793	1793	1793	0
392	20240627	132600	114599344	1793	1793	1793	1793	30
393	20240627	132500	114545554	1794	1794	1794	1794	0
394	20240627	132400	114545554	1794	1794	1794	1794	0
395	20240627	132300	114545554	1794	1794	1794	1794	0
396	20240627	132200	114545554	1794	1794	1794	1794	0
397	20240627	132100	114545554	1794	1794	1794	1794	0
398	20240627	132000	114545554	1794	1794	1794	1794	0
399	20240627	131900	114545554	1794	1794	1794	1794	0
400	20240627	131800	114545554	1794	1794	1794	1794	0
401	20240627	131700	114545554	1794	1794	1794	1794	0
402	20240627	131600	114545554	1794	1794	1794	1794	0
403	20240627	131500	114545554	1794	1794	1794	1794	0
404	20240627	131400	114545554	1794	1794	1794	1794	0
405	20240627	131300	114545554	1794	1777	1794	1777	502
406	20240627	131200	113653466	1797	1797	1797	1797	0
407	20240627	131100	113653466	1797	1797	1797	1797	0
408	20240627	131000	113653466	1797	1797	1797	1797	0
409	20240627	130900	113653466	1797	1797	1797	1797	0
410	20240627	130800	113653466	1797	1797	1797	1797	0
411	20240627	130700	113653466	1797	1797	1797	1797	0
412	20240627	130600	113653466	1797	1797	1797	1797	0
413	20240627	130500	113653466	1797	1797	1797	1797	0
414	20240627	130400	113653466	1797	1797	1797	1797	0
415	20240627	130300	113653466	1797	1797	1797	1797	0
416	20240627	130200	113653466	1797	1797	1797	1797	0
417	20240627	130100	113653466	1797	1797	1797	1797	0
418	20240627	130000	113653466	1797	1797	1797	1797	0
419	20240627	125900	113653466	1797	1797	1797	1797	500
420	20240627	125800	112754966	1800	1800	1800	1800	0
421	20240627	125700	112754966	1800	1800	1800	1800	0
422	20240627	125600	112754966	1800	1800	1800	1800	0
423	20240627	125500	112754966	1800	1800	1800	1800	0
424	20240627	125400	112754966	1800	1800	1800	1800	0
425	20240627	125300	112754966	1800	1789	1800	1789	10000
426	20240627	125200	94784755	1774	1774	1774	1774	0
427	20240627	125100	94784755	1774	1774	1774	1774	500
428	20240627	125000	93897755	1774	1774	1774	1774	0
429	20240627	124900	93897755	1774	1775	1775	1774	830
430	20240627	124800	92424759	1776	1776	1776	1776	356
431	20240627	124700	91792503	1780	1780	1780	1780	220
432	20240627	124600	91400903	1795	1795	1795	1795	0
433	20240627	124500	91400903	1795	1795	1795	1795	0
434	20240627	124400	91400903	1795	1795	1795	1795	0
435	20240627	124300	91400903	1795	1795	1795	1795	0
436	20240627	124200	91400903	1795	1795	1795	1795	0
437	20240627	124100	91400903	1795	1795	1795	1795	0
438	20240627	124000	91400903	1795	1795	1795	1795	0
439	20240627	123900	91400903	1795	1795	1795	1795	0
440	20240627	123800	91400903	1795	1795	1795	1795	0
441	20240627	123700	91400903	1795	1795	1795	1795	0
442	20240627	123600	91400903	1795	1795	1795	1795	0
443	20240627	123500	91400903	1795	1795	1795	1795	0
444	20240627	123400	91400903	1795	1795	1795	1795	0
445	20240627	123300	91400903	1795	1795	1795	1795	0
446	20240627	123200	91400903	1795	1795	1795	1795	0
447	20240627	123100	91400903	1795	1795	1795	1795	0
448	20240627	123000	91400903	1795	1795	1795	1795	0
449	20240627	122900	91400903	1795	1795	1795	1795	0
450	20240627	122800	91400903	1795	1795	1795	1795	0
451	20240627	122700	91400903	1795	1795	1795	1795	0
452	20240627	122600	91400903	1795	1795	1795	1795	0
453	20240627	122500	91400903	1795	1795	1795	1795	0
454	20240627	122400	91400903	1795	1795	1795	1795	0
455	20240627	122300	91400903	1795	1795	1795	1795	0
456	20240627	122200	91400903	1795	1795	1795	1795	0
457	20240627	122100	91400903	1795	1795	1795	1795	0
458	20240627	122000	91400903	1795	1795	1795	1795	0
459	20240627	121900	91400903	1795	1795	1795	1795	0
460	20240627	121800	91400903	1795	1795	1795	1795	0
461	20240627	121700	91400903	1795	1795	1795	1795	0
462	20240627	121600	91400903	1795	1795	1795	1795	0
463	20240627	121500	91400903	1795	1795	1795	1795	0
464	20240627	121400	91400903	1795	1795	1795	1795	0
465	20240627	121300	91400903	1795	1795	1795	1795	0
466	20240627	121200	91400903	1795	1795	1795	1795	0
467	20240627	121100	91400903	1795	1795	1795	1795	0
468	20240627	121000	91400903	1795	1795	1795	1795	0
469	20240627	120900	91400903	1795	1795	1795	1795	0
470	20240627	120800	91400903	1795	1795	1795	1795	0
471	20240627	120700	91400903	1795	1795	1795	1795	0
472	20240627	120600	91400903	1795	1795	1795	1795	0
473	20240627	120500	91400903	1795	1795	1795	1795	0
474	20240627	120400	91400903	1795	1795	1795	1795	0
475	20240627	120300	91400903	1795	1795	1795	1795	0
476	20240627	120200	91400903	1795	1795	1795	1795	0
477	20240627	120100	91400903	1795	1795	1795	1795	0
478	20240627	120000	91400903	1795	1795	1795	1795	0
479	20240627	115900	91400903	1795	1795	1795	1795	0
480	20240627	115800	91400903	1795	1795	1795	1795	0
481	20240627	115700	91400903	1795	1795	1795	1795	0
482	20240627	115600	91400903	1795	1795	1795	1795	0
483	20240627	115500	91400903	1795	1795	1795	1795	0
484	20240627	115400	91400903	1795	1795	1795	1795	0
485	20240627	115300	91400903	1795	1795	1795	1795	0
486	20240627	115200	91400903	1795	1795	1795	1795	0
487	20240627	115100	91400903	1795	1795	1795	1795	0
488	20240627	115000	91400903	1795	1795	1795	1795	0
489	20240627	114900	91400903	1795	1795	1795	1795	0
490	20240627	114800	91400903	1795	1795	1795	1795	0
491	20240627	114700	91400903	1795	1795	1795	1795	0
492	20240627	114600	91400903	1795	1795	1795	1795	1
493	20240627	114500	91399108	1780	1780	1780	1780	0
494	20240627	114400	91399108	1780	1780	1780	1780	1280
495	20240627	114300	89120708	1780	1780	1780	1780	0
496	20240627	114200	89120708	1780	1780	1780	1780	0
497	20240627	114100	89120708	1780	1780	1780	1780	0
498	20240627	114000	89120708	1780	1780	1780	1780	0
499	20240627	113900	89120708	1780	1780	1780	1780	0
500	20240627	113800	89120708	1780	1780	1780	1780	0
501	20240627	113700	89120708	1780	1780	1780	1780	0
502	20240627	113600	89120708	1780	1780	1780	1780	0
503	20240627	113500	89120708	1780	1780	1780	1780	3
504	20240627	113400	89115368	1780	1780	1780	1780	0
505	20240627	113300	89115368	1780	1780	1780	1780	0
506	20240627	113200	89115368	1780	1780	1780	1780	0
507	20240627	113100	89115368	1780	1780	1780	1780	0
508	20240627	113000	89115368	1780	1780	1780	1780	0
509	20240627	112900	89115368	1780	1780	1780	1780	0
510	20240627	112800	89115368	1780	1780	1780	1780	0
511	20240627	112700	89115368	1780	1780	1780	1780	0
512	20240627	112600	89115368	1780	1780	1780	1780	0
513	20240627	112500	89115368	1780	1780	1780	1780	0
514	20240627	112400	89115368	1780	1780	1780	1780	0
515	20240627	112300	89115368	1780	1780	1780	1780	0
516	20240627	112200	89115368	1780	1780	1780	1780	0
517	20240627	112100	89115368	1780	1780	1780	1780	0
518	20240627	112000	89115368	1780	1781	1781	1780	3717
519	20240627	111900	82497332	1795	1795	1795	1795	0
520	20240627	111800	82497332	1795	1795	1795	1795	0
521	20240627	111700	82497332	1795	1795	1795	1795	0
522	20240627	111600	82497332	1795	1795	1795	1795	1
523	20240627	111500	82495537	1782	1782	1782	1782	0
524	20240627	111400	82495537	1782	1782	1782	1782	0
525	20240627	111300	82495537	1782	1782	1782	1782	0
526	20240627	111200	82495537	1782	1782	1782	1782	0
527	20240627	111100	82495537	1782	1782	1782	1782	0
528	20240627	111000	82495537	1782	1782	1782	1782	0
529	20240627	110900	82495537	1782	1782	1782	1782	0
530	20240627	110800	82495537	1782	1782	1782	1782	0
531	20240627	110700	82495537	1782	1782	1782	1782	0
532	20240627	110600	82495537	1782	1782	1782	1782	0
533	20240627	110500	82495537	1782	1782	1782	1782	0
534	20240627	110400	82495537	1782	1782	1782	1782	0
535	20240627	110300	82495537	1782	1782	1782	1782	652
536	20240627	110200	81333673	1781	1782	1782	1781	661
537	20240627	110100	80155884	1782	1782	1782	1782	19
538	20240627	110000	80122026	1782	1782	1782	1782	0
539	20240627	105900	80122026	1782	1782	1782	1782	0
540	20240627	105800	80122026	1782	1782	1782	1782	0
541	20240627	105700	80122026	1782	1782	1782	1782	0
542	20240627	105600	80122026	1782	1782	1782	1782	0
543	20240627	105500	80122026	1782	1782	1782	1782	5
544	20240627	105400	80113116	1795	1795	1795	1795	0
545	20240627	105300	80113116	1795	1795	1795	1795	0
546	20240627	105200	80113116	1795	1795	1795	1795	0
547	20240627	105100	80113116	1795	1795	1795	1795	0
548	20240627	105000	80113116	1795	1795	1795	1795	0
549	20240627	104900	80113116	1795	1795	1795	1795	0
550	20240627	104800	80113116	1795	1795	1795	1795	0
551	20240627	104700	80113116	1795	1795	1795	1795	2
552	20240627	104600	80109526	1795	1795	1795	1795	0
553	20240627	104500	80109526	1795	1795	1795	1795	0
554	20240627	104400	80109526	1795	1795	1795	1795	1
555	20240627	104300	80107731	1795	1795	1795	1795	1
556	20240627	104200	80105936	1795	1795	1795	1795	0
557	20240627	104100	80105936	1795	1795	1795	1795	0
558	20240627	104000	80105936	1795	1795	1795	1795	0
559	20240627	103900	80105936	1795	1795	1795	1795	0
560	20240627	103800	80105936	1795	1795	1795	1795	0
561	20240627	103700	80105936	1795	1795	1795	1795	0
562	20240627	103600	80105936	1795	1795	1795	1795	0
563	20240627	103500	80105936	1795	1795	1795	1795	0
564	20240627	103400	80105936	1795	1795	1795	1795	0
565	20240627	103300	80105936	1795	1795	1795	1795	0
566	20240627	103200	80105936	1795	1795	1795	1795	0
567	20240627	103100	80105936	1795	1795	1795	1795	0
568	20240627	103000	80105936	1795	1795	1795	1795	0
569	20240627	102900	80105936	1795	1795	1795	1795	0
570	20240627	102800	80105936	1795	1795	1795	1795	0
571	20240627	102700	80105936	1795	1795	1795	1795	0
572	20240627	102600	80105936	1795	1795	1795	1795	0
573	20240627	102500	80105936	1795	1795	1795	1795	0
574	20240627	102400	80105936	1795	1795	1795	1795	0
575	20240627	102300	80105936	1795	1795	1795	1795	0
576	20240627	102200	80105936	1795	1795	1795	1795	0
577	20240627	102100	80105936	1795	1795	1795	1795	0
578	20240627	102000	80105936	1795	1795	1795	1795	0
579	20240627	101900	80105936	1795	1795	1795	1795	10
580	20240627	101800	80087986	1795	1795	1795	1795	0
581	20240627	101700	80087986	1795	1795	1795	1795	0
582	20240627	101600	80087986	1795	1795	1795	1795	0
583	20240627	101500	80087986	1795	1795	1795	1795	0
584	20240627	101400	80087986	1795	1795	1795	1795	0
585	20240627	101300	80087986	1795	1795	1795	1795	0
586	20240627	101200	80087986	1795	1795	1795	1795	0
587	20240627	101100	80087986	1795	1795	1795	1795	0
588	20240627	101000	80087986	1795	1795	1795	1795	0
589	20240627	100900	80087986	1795	1795	1795	1795	0
590	20240627	100800	80087986	1795	1795	1795	1795	0
591	20240627	100700	80087986	1795	1795	1795	1795	0
592	20240627	100600	80087986	1795	1795	1795	1795	0
593	20240627	100500	80087986	1795	1794	1795	1794	10
594	20240627	100400	80070037	1795	1795	1795	1795	0
595	20240627	100300	80070037	1795	1795	1795	1795	0
596	20240627	100200	80070037	1795	1795	1795	1795	0
597	20240627	100100	80070037	1795	1795	1795	1795	0
598	20240627	100000	80070037	1795	1795	1795	1795	0
599	20240627	095900	80070037	1795	1795	1795	1795	0
600	20240627	095800	80070037	1795	1795	1795	1795	0
601	20240627	095700	80070037	1795	1795	1795	1795	0
602	20240627	095600	80070037	1795	1795	1795	1795	0
603	20240627	095500	80070037	1795	1795	1795	1795	0
604	20240627	095400	80070037	1795	1795	1795	1795	0
605	20240627	095300	80070037	1795	1795	1795	1795	0
606	20240627	095200	80070037	1795	1795	1795	1795	0
607	20240627	095100	80070037	1795	1780	1795	1780	1117
608	20240627	095000	78081762	1780	1780	1780	1780	0
609	20240627	094900	78081762	1780	1780	1780	1780	0
610	20240627	094800	78081762	1780	1796	1796	1780	4001
611	20240627	094700	70957134	1787	1787	1787	1787	0
612	20240627	094600	70957134	1787	1787	1787	1787	0
613	20240627	094500	70957134	1787	1787	1787	1787	0
614	20240627	094400	70957134	1787	1787	1787	1787	1380
615	20240627	094300	68491074	1795	1795	1795	1795	86
616	20240627	094200	68336704	1796	1796	1796	1796	0
617	20240627	094100	68336704	1796	1796	1796	1796	0
618	20240627	094000	68336704	1796	1796	1796	1796	0
619	20240627	093900	68336704	1796	1796	1796	1796	0
620	20240627	093800	68336704	1796	1794	1796	1794	141
621	20240627	093700	68083508	1794	1793	1794	1793	260
622	20240627	093600	67617190	1793	1793	1793	1793	6
623	20240627	093500	67606432	1795	1795	1795	1795	0
624	20240627	093400	67606432	1795	1795	1795	1795	0
625	20240627	093300	67606432	1795	1795	1795	1795	0
626	20240627	093200	67606432	1795	1795	1795	1795	1
627	20240627	093100	67604637	1780	1782	1782	1780	5433
628	20240627	093000	57933563	1796	1796	1796	1796	1
629	20240627	092900	57931767	1780	1780	1780	1780	0
630	20240627	092800	57931767	1780	1780	1780	1780	1000
631	20240627	092700	56151767	1796	1796	1796	1796	0
632	20240627	092600	56151767	1796	1796	1796	1796	0
633	20240627	092500	56151767	1796	1796	1796	1796	0
634	20240627	092400	56151767	1796	1796	1796	1796	0
635	20240627	092300	56151767	1796	1796	1796	1796	0
636	20240627	092200	56151767	1796	1796	1796	1796	0
637	20240627	092100	56151767	1796	1796	1796	1796	0
638	20240627	092000	56151767	1796	1796	1796	1796	0
639	20240627	091900	56151767	1796	1796	1796	1796	0
640	20240627	091800	56151767	1796	1796	1796	1796	0
641	20240627	091700	56151767	1796	1780	1796	1780	2
642	20240627	091600	56148191	1796	1796	1796	1796	1
643	20240627	091500	56146395	1797	1797	1797	1797	1
644	20240627	091400	56144598	1780	1780	1780	1780	0
645	20240627	091300	56144598	1780	1788	1788	1780	28000
646	20240627	091200	6105390	1788	1788	1788	1788	2100
647	20240627	091100	2350590	1788	1788	1788	1788	499
648	20240627	091000	1458378	1788	1788	1788	1788	0
649	20240627	090900	1458378	1788	1788	1788	1788	0
650	20240627	090800	1458378	1788	1788	1788	1788	0
651	20240627	090700	1458378	1788	1781	1788	1781	451
652	20240627	090600	655140	1788	1788	1788	1788	0
653	20240627	090500	655140	1788	1788	1788	1788	0
654	20240627	090400	655140	1788	1788	1788	1788	0
655	20240627	090300	655140	1788	1788	1788	1788	0
656	20240627	090200	655140	1788	1788	1788	1788	0
657	20240627	090100	655140	1788	1788	1788	1788	85
658	20240627	090000	503160	1797	1797	1797	1797	280