KissMeData/092220/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	200400	803224179	1346	1346	1346	1346	45122
3	20240627	200300	803224179	1346	1346	1346	1346	0
4	20240627	200200	803224179	1346	1346	1346	1346	0
5	20240627	200100	803224179	1346	1346	1346	1346	0
6	20240627	200000	803224179	1346	1346	1346	1346	0
7	20240627	195900	803224179	1346	1346	1346	1346	0
8	20240627	195800	803224179	1346	1346	1346	1346	0
9	20240627	195700	803224179	1346	1346	1346	1346	0
10	20240627	195600	803224179	1346	1346	1346	1346	0
11	20240627	195500	803224179	1346	1346	1346	1346	0
12	20240627	195400	803224179	1346	1346	1346	1346	0
13	20240627	195300	803224179	1346	1346	1346	1346	0
14	20240627	195200	803224179	1346	1346	1346	1346	0
15	20240627	195100	803224179	1346	1346	1346	1346	0
16	20240627	195000	803224179	1346	1346	1346	1346	0
17	20240627	194900	803224179	1346	1346	1346	1346	0
18	20240627	194800	803224179	1346	1346	1346	1346	0
19	20240627	194700	803224179	1346	1346	1346	1346	0
20	20240627	194600	803224179	1346	1346	1346	1346	0
21	20240627	194500	803224179	1346	1346	1346	1346	0
22	20240627	194400	803224179	1346	1346	1346	1346	0
23	20240627	194300	803224179	1346	1346	1346	1346	0
24	20240627	194200	803224179	1346	1346	1346	1346	0
25	20240627	194100	803224179	1346	1346	1346	1346	0
26	20240627	194000	803224179	1346	1346	1346	1346	0
27	20240627	193900	803224179	1346	1346	1346	1346	0
28	20240627	193800	803224179	1346	1346	1346	1346	0
29	20240627	193700	803224179	1346	1346	1346	1346	0
30	20240627	193600	803224179	1346	1346	1346	1346	0
31	20240627	193500	803224179	1346	1346	1346	1346	0
32	20240627	193400	803224179	1346	1346	1346	1346	45122
33	20240627	193300	803224179	1346	1346	1346	1346	0
34	20240627	193200	803224179	1346	1346	1346	1346	0
35	20240627	193100	803224179	1346	1346	1346	1346	0
36	20240627	193000	803224179	1346	1346	1346	1346	0
37	20240627	192900	803224179	1346	1346	1346	1346	0
38	20240627	192800	803224179	1346	1346	1346	1346	0
39	20240627	192700	803224179	1346	1346	1346	1346	0
40	20240627	192600	803224179	1346	1346	1346	1346	0
41	20240627	192500	803224179	1346	1346	1346	1346	0
42	20240627	192400	803224179	1346	1346	1346	1346	0
43	20240627	192300	803224179	1346	1346	1346	1346	0
44	20240627	192200	803224179	1346	1346	1346	1346	0
45	20240627	192100	803224179	1346	1346	1346	1346	0
46	20240627	192000	803224179	1346	1346	1346	1346	0
47	20240627	191900	803224179	1346	1346	1346	1346	0
48	20240627	191800	803224179	1346	1346	1346	1346	0
49	20240627	191700	803224179	1346	1346	1346	1346	0
50	20240627	191600	803224179	1346	1346	1346	1346	0
51	20240627	191500	803224179	1346	1346	1346	1346	0
52	20240627	191400	803224179	1346	1346	1346	1346	0
53	20240627	191300	803224179	1346	1346	1346	1346	0
54	20240627	191200	803224179	1346	1346	1346	1346	0
55	20240627	191100	803224179	1346	1346	1346	1346	0
56	20240627	191000	803224179	1346	1346	1346	1346	0
57	20240627	190900	803224179	1346	1346	1346	1346	0
58	20240627	190800	803224179	1346	1346	1346	1346	0
59	20240627	190700	803224179	1346	1346	1346	1346	0
60	20240627	190600	803224179	1346	1346	1346	1346	0
61	20240627	190500	803224179	1346	1346	1346	1346	0
62	20240627	190400	803224179	1346	1346	1346	1346	45122
63	20240627	190300	803224179	1346	1346	1346	1346	0
64	20240627	190200	803224179	1346	1346	1346	1346	0
65	20240627	190100	803224179	1346	1346	1346	1346	0
66	20240627	190000	803224179	1346	1346	1346	1346	0
67	20240627	185900	803224179	1346	1346	1346	1346	0
68	20240627	185800	803224179	1346	1346	1346	1346	0
69	20240627	185700	803224179	1346	1346	1346	1346	0
70	20240627	185600	803224179	1346	1346	1346	1346	0
71	20240627	185500	803224179	1346	1346	1346	1346	0
72	20240627	185400	803224179	1346	1346	1346	1346	0
73	20240627	185300	803224179	1346	1346	1346	1346	0
74	20240627	185200	803224179	1346	1346	1346	1346	0
75	20240627	185100	803224179	1346	1346	1346	1346	0
76	20240627	185000	803224179	1346	1346	1346	1346	0
77	20240627	184900	803224179	1346	1346	1346	1346	0
78	20240627	184800	803224179	1346	1346	1346	1346	0
79	20240627	184700	803224179	1346	1346	1346	1346	0
80	20240627	184600	803224179	1346	1346	1346	1346	0
81	20240627	184500	803224179	1346	1346	1346	1346	0
82	20240627	184400	803224179	1346	1346	1346	1346	0
83	20240627	184300	803224179	1346	1346	1346	1346	0
84	20240627	184200	803224179	1346	1346	1346	1346	0
85	20240627	184100	803224179	1346	1346	1346	1346	0
86	20240627	184000	803224179	1346	1346	1346	1346	0
87	20240627	183900	803224179	1346	1346	1346	1346	0
88	20240627	183800	803224179	1346	1346	1346	1346	0
89	20240627	183700	803224179	1346	1346	1346	1346	0
90	20240627	183600	803224179	1346	1346	1346	1346	0
91	20240627	183500	803224179	1346	1346	1346	1346	0
92	20240627	183400	803224179	1346	1346	1346	1346	45122
93	20240627	183300	803224179	1346	1346	1346	1346	0
94	20240627	183200	803224179	1346	1346	1346	1346	0
95	20240627	183100	803224179	1346	1346	1346	1346	0
96	20240627	183000	803224179	1346	1346	1346	1346	0
97	20240627	182900	803224179	1346	1346	1346	1346	0
98	20240627	182800	803224179	1346	1346	1346	1346	0
99	20240627	182700	803224179	1346	1346	1346	1346	0
100	20240627	182600	803224179	1346	1346	1346	1346	0
101	20240627	182500	803224179	1346	1346	1346	1346	0
102	20240627	182400	803224179	1346	1346	1346	1346	0
103	20240627	182300	803224179	1346	1346	1346	1346	0
104	20240627	182200	803224179	1346	1346	1346	1346	0
105	20240627	182100	803224179	1346	1346	1346	1346	0
106	20240627	182000	803224179	1346	1346	1346	1346	0
107	20240627	181900	803224179	1346	1346	1346	1346	0
108	20240627	181800	803224179	1346	1346	1346	1346	0
109	20240627	181700	803224179	1346	1346	1346	1346	0
110	20240627	181600	803224179	1346	1346	1346	1346	0
111	20240627	181500	803224179	1346	1346	1346	1346	0
112	20240627	181400	803224179	1346	1346	1346	1346	0
113	20240627	181300	803224179	1346	1346	1346	1346	0
114	20240627	181200	803224179	1346	1346	1346	1346	0
115	20240627	181100	803224179	1346	1346	1346	1346	0
116	20240627	181000	803224179	1346	1346	1346	1346	0
117	20240627	180900	803224179	1346	1346	1346	1346	0
118	20240627	180800	803224179	1346	1346	1346	1346	0
119	20240627	180700	803224179	1346	1346	1346	1346	0
120	20240627	180600	803224179	1346	1346	1346	1346	0
121	20240627	180500	803224179	1346	1346	1346	1346	0
122	20240627	180400	803224179	1346	1346	1346	1346	45122
123	20240627	180300	803224179	1346	1346	1346	1346	0
124	20240627	180200	803224179	1346	1346	1346	1346	0
125	20240627	180100	803224179	1346	1346	1346	1346	0
126	20240627	180000	803224179	1346	1346	1346	1346	0
127	20240627	175900	803224179	1346	1346	1346	1346	0
128	20240627	175800	803224179	1346	1346	1346	1346	0
129	20240627	175700	803224179	1346	1346	1346	1346	0
130	20240627	175600	803224179	1346	1346	1346	1346	0
131	20240627	175500	803224179	1346	1346	1346	1346	0
132	20240627	175400	803224179	1346	1346	1346	1346	0
133	20240627	175300	803224179	1346	1346	1346	1346	0
134	20240627	175200	803224179	1346	1346	1346	1346	0
135	20240627	175100	803224179	1346	1346	1346	1346	0
136	20240627	175000	803224179	1346	1346	1346	1346	0
137	20240627	174900	803224179	1346	1346	1346	1346	0
138	20240627	174800	803224179	1346	1346	1346	1346	0
139	20240627	174700	803224179	1346	1346	1346	1346	0
140	20240627	174600	803224179	1346	1346	1346	1346	0
141	20240627	174500	803224179	1346	1346	1346	1346	0
142	20240627	174400	803224179	1346	1346	1346	1346	0
143	20240627	174300	803224179	1346	1346	1346	1346	0
144	20240627	174200	803224179	1346	1346	1346	1346	0
145	20240627	174100	803224179	1346	1346	1346	1346	0
146	20240627	174000	803224179	1346	1346	1346	1346	0
147	20240627	173900	803224179	1346	1346	1346	1346	0
148	20240627	173800	803224179	1346	1346	1346	1346	0
149	20240627	173700	803224179	1346	1346	1346	1346	0
150	20240627	173600	803224179	1346	1346	1346	1346	0
151	20240627	173500	803224179	1346	1346	1346	1346	0
152	20240627	173400	803224179	1346	1346	1346	1346	45122
153	20240627	173300	803224179	1346	1346	1346	1346	0
154	20240627	173200	803224179	1346	1346	1346	1346	0
155	20240627	173100	803224179	1346	1346	1346	1346	0
156	20240627	173000	803224179	1346	1346	1346	1346	0
157	20240627	172900	803224179	1346	1346	1346	1346	0
158	20240627	172800	803224179	1346	1346	1346	1346	0
159	20240627	172700	803224179	1346	1346	1346	1346	0
160	20240627	172600	803224179	1346	1346	1346	1346	0
161	20240627	172500	803224179	1346	1346	1346	1346	0
162	20240627	172400	803224179	1346	1346	1346	1346	0
163	20240627	172300	803224179	1346	1346	1346	1346	0
164	20240627	172200	803224179	1346	1346	1346	1346	0
165	20240627	172100	803224179	1346	1346	1346	1346	0
166	20240627	172000	803224179	1346	1346	1346	1346	0
167	20240627	171900	803224179	1346	1346	1346	1346	0
168	20240627	171800	803224179	1346	1346	1346	1346	0
169	20240627	171700	803224179	1346	1346	1346	1346	0
170	20240627	171600	803224179	1346	1346	1346	1346	0
171	20240627	171500	803224179	1346	1346	1346	1346	0
172	20240627	171400	803224179	1346	1346	1346	1346	0
173	20240627	171300	803224179	1346	1346	1346	1346	0
174	20240627	171200	803224179	1346	1346	1346	1346	0
175	20240627	171100	803224179	1346	1346	1346	1346	0
176	20240627	171000	803224179	1346	1346	1346	1346	0
177	20240627	170900	803224179	1346	1346	1346	1346	0
178	20240627	170800	803224179	1346	1346	1346	1346	0
179	20240627	170700	803224179	1346	1346	1346	1346	0
180	20240627	170600	803224179	1346	1346	1346	1346	0
181	20240627	170500	803224179	1346	1346	1346	1346	0
182	20240627	170400	803224179	1346	1346	1346	1346	45122
183	20240627	170300	803224179	1346	1346	1346	1346	0
184	20240627	170200	803224179	1346	1346	1346	1346	0
185	20240627	170100	803224179	1346	1346	1346	1346	0
186	20240627	170000	803224179	1346	1346	1346	1346	0
187	20240627	165900	803224179	1346	1346	1346	1346	0
188	20240627	165800	803224179	1346	1346	1346	1346	0
189	20240627	165700	803224179	1346	1346	1346	1346	0
190	20240627	165600	803224179	1346	1346	1346	1346	0
191	20240627	165500	803224179	1346	1346	1346	1346	0
192	20240627	165400	803224179	1346	1346	1346	1346	0
193	20240627	165300	803224179	1346	1346	1346	1346	0
194	20240627	165200	803224179	1346	1346	1346	1346	0
195	20240627	165100	803224179	1346	1346	1346	1346	0
196	20240627	165000	803224179	1346	1346	1346	1346	0
197	20240627	164900	803224179	1346	1346	1346	1346	0
198	20240627	164800	803224179	1346	1346	1346	1346	0
199	20240627	164700	803224179	1346	1346	1346	1346	0
200	20240627	164600	803224179	1346	1346	1346	1346	0
201	20240627	164500	803224179	1346	1346	1346	1346	0
202	20240627	164400	803224179	1346	1346	1346	1346	0
203	20240627	164300	803224179	1346	1346	1346	1346	0
204	20240627	164200	803224179	1346	1346	1346	1346	0
205	20240627	164100	803224179	1346	1346	1346	1346	0
206	20240627	164000	803224179	1346	1346	1346	1346	0
207	20240627	163900	803224179	1346	1346	1346	1346	0
208	20240627	163800	803224179	1346	1346	1346	1346	0
209	20240627	163700	803224179	1346	1346	1346	1346	0
210	20240627	163600	803224179	1346	1346	1346	1346	0
211	20240627	163500	803224179	1346	1346	1346	1346	0
212	20240627	163400	803224179	1346	1346	1346	1346	45122
213	20240627	163300	803224179	1346	1346	1346	1346	0
214	20240627	163200	803224179	1346	1346	1346	1346	0
215	20240627	163100	803224179	1346	1346	1346	1346	0
216	20240627	163000	803224179	1346	1346	1346	1346	0
217	20240627	162900	803224179	1346	1346	1346	1346	0
218	20240627	162800	803224179	1346	1346	1346	1346	0
219	20240627	162700	803224179	1346	1346	1346	1346	0
220	20240627	162600	803224179	1346	1346	1346	1346	0
221	20240627	162500	803224179	1346	1346	1346	1346	0
222	20240627	162400	803224179	1346	1346	1346	1346	0
223	20240627	162300	803224179	1346	1346	1346	1346	0
224	20240627	162200	803224179	1346	1346	1346	1346	0
225	20240627	162100	803224179	1346	1346	1346	1346	0
226	20240627	162000	803224179	1346	1346	1346	1346	0
227	20240627	161900	803224179	1346	1346	1346	1346	0
228	20240627	161800	803224179	1346	1346	1346	1346	0
229	20240627	161700	803224179	1346	1346	1346	1346	0
230	20240627	161600	803224179	1346	1346	1346	1346	0
231	20240627	161500	803224179	1346	1346	1346	1346	0
232	20240627	161400	803224179	1346	1346	1346	1346	0
233	20240627	161300	803224179	1346	1346	1346	1346	0
234	20240627	161200	803224179	1346	1346	1346	1346	0
235	20240627	161100	803224179	1346	1346	1346	1346	0
236	20240627	161000	803224179	1346	1346	1346	1346	0
237	20240627	160900	803224179	1346	1346	1346	1346	0
238	20240627	160800	803224179	1346	1346	1346	1346	0
239	20240627	160700	803224179	1346	1346	1346	1346	0
240	20240627	160600	803224179	1346	1346	1346	1346	0
241	20240627	160500	803224179	1346	1346	1346	1346	0
242	20240627	160400	803224179	1346	1346	1346	1346	45122
243	20240627	160300	803224179	1346	1346	1346	1346	0
244	20240627	160200	803224179	1346	1346	1346	1346	0
245	20240627	160100	803224179	1346	1346	1346	1346	0
246	20240627	160000	803224179	1346	1346	1346	1346	0
247	20240627	155900	803224179	1346	1346	1346	1346	0
248	20240627	155800	803224179	1346	1346	1346	1346	0
249	20240627	155700	803224179	1346	1346	1346	1346	0
250	20240627	155600	803224179	1346	1346	1346	1346	0
251	20240627	155500	803224179	1346	1346	1346	1346	0
252	20240627	155400	803224179	1346	1346	1346	1346	0
253	20240627	155300	803224179	1346	1346	1346	1346	0
254	20240627	155200	803224179	1346	1346	1346	1346	0
255	20240627	155100	803224179	1346	1346	1346	1346	0
256	20240627	155000	803224179	1346	1346	1346	1346	0
257	20240627	154900	803224179	1346	1346	1346	1346	0
258	20240627	154800	803224179	1346	1346	1346	1346	0
259	20240627	154700	803224179	1346	1346	1346	1346	0
260	20240627	154600	803224179	1346	1346	1346	1346	0
261	20240627	154500	803224179	1346	1346	1346	1346	0
262	20240627	154400	803224179	1346	1346	1346	1346	0
263	20240627	154300	803224179	1346	1346	1346	1346	0
264	20240627	154200	803224179	1346	1346	1346	1346	0
265	20240627	154100	803224179	1346	1346	1346	1346	0
266	20240627	154000	803224179	1346	1346	1346	1346	0
267	20240627	153900	803224179	1346	1346	1346	1346	0
268	20240627	153800	803224179	1346	1346	1346	1346	0
269	20240627	153700	803224179	1346	1346	1346	1346	0
270	20240627	153600	803224179	1346	1346	1346	1346	0
271	20240627	153500	803224179	1346	1346	1346	1346	0
272	20240627	153400	803224179	1346	1346	1346	1346	45122
273	20240627	153300	803224179	1346	1346	1346	1346	0
274	20240627	153200	803224179	1346	1346	1346	1346	0
275	20240627	153100	803224179	1346	1346	1346	1346	0
276	20240627	153000	803224179	1346	1346	1346	1346	45122
277	20240627	152900	742489967	1349	1349	1349	1349	0
278	20240627	152800	742489967	1349	1349	1349	1349	0
279	20240627	152700	742489967	1349	1349	1349	1349	0
280	20240627	152600	742489967	1349	1349	1349	1349	0
281	20240627	152500	742489967	1349	1349	1349	1349	0
282	20240627	152400	742489967	1349	1349	1349	1349	0
283	20240627	152300	742489967	1349	1349	1349	1349	0
284	20240627	152200	742489967	1349	1349	1349	1349	0
285	20240627	152100	742489967	1349	1349	1349	1349	0
286	20240627	152000	742489967	1349	1349	1349	1349	0
287	20240627	151900	742489967	1349	1350	1350	1349	2929
288	20240627	151800	738537297	1350	1350	1350	1350	527
289	20240627	151700	737825847	1350	1351	1351	1350	1091
290	20240627	151600	736352906	1351	1351	1351	1351	354
291	20240627	151500	735874652	1351	1351	1351	1351	549
292	20240627	151400	735132953	1350	1350	1350	1350	345
293	20240627	151300	734667203	1351	1351	1351	1351	105
294	20240627	151200	734525348	1351	1351	1351	1350	1020
295	20240627	151100	733148023	1351	1351	1351	1351	1
296	20240627	151000	733146672	1353	1354	1354	1353	91
297	20240627	150900	733023529	1354	1354	1354	1354	553
298	20240627	150800	732274767	1355	1355	1355	1355	12010
299	20240627	150700	716001217	1355	1351	1355	1351	989
300	20240627	150600	714662722	1350	1350	1350	1349	1673
301	20240627	150500	712404202	1355	1350	1355	1350	750
302	20240627	150400	711391452	1354	1354	1354	1354	124
303	20240627	150300	711223556	1349	1350	1350	1349	2500
304	20240627	150200	707849611	1350	1355	1355	1350	17000
305	20240627	150100	684872454	1356	1355	1356	1355	13387
306	20240627	150000	666732766	1356	1356	1356	1356	412
307	20240627	145900	666174094	1357	1357	1357	1357	15
308	20240627	145800	666153739	1357	1357	1357	1357	80
309	20240627	145700	666045179	1357	1357	1357	1357	1015
310	20240627	145600	664667824	1357	1356	1357	1356	160
311	20240627	145500	664450859	1357	1357	1357	1357	47
312	20240627	145400	664387080	1357	1357	1357	1357	0
313	20240627	145300	664387080	1357	1355	1357	1355	6597
314	20240627	145200	655448101	1355	1356	1356	1355	5727
315	20240627	145100	647685816	1356	1355	1356	1355	74
316	20240627	145000	647585492	1356	1357	1357	1356	81
317	20240627	144900	647475636	1356	1356	1356	1356	30
318	20240627	144800	647434956	1356	1356	1356	1356	964
319	20240627	144700	646127772	1355	1355	1355	1355	1
320	20240627	144600	646126417	1355	1355	1355	1355	200
321	20240627	144500	645855417	1355	1355	1355	1355	0
322	20240627	144400	645855417	1355	1355	1355	1355	491
323	20240627	144300	645190112	1355	1356	1356	1355	103
324	20240627	144200	645050546	1355	1355	1355	1355	1548
325	20240627	144100	642953006	1354	1354	1354	1354	790
326	20240627	144000	641883346	1354	1354	1354	1354	60
327	20240627	143900	641802106	1352	1352	1352	1352	30
328	20240627	143800	641761546	1352	1352	1352	1352	0
329	20240627	143700	641761546	1352	1352	1352	1352	0
330	20240627	143600	641761546	1352	1353	1353	1352	1058
331	20240627	143500	640330945	1354	1354	1354	1354	656
332	20240627	143400	639442721	1355	1355	1355	1355	0
333	20240627	143300	639442721	1355	1355	1355	1355	21
334	20240627	143200	639414266	1354	1354	1354	1354	355
335	20240627	143100	638933596	1354	1354	1354	1354	20
336	20240627	143000	638906516	1354	1354	1354	1354	1008
337	20240627	142900	637541684	1354	1355	1355	1354	73
338	20240627	142800	637442822	1355	1354	1355	1354	201
339	20240627	142700	637170667	1355	1355	1355	1354	176
340	20240627	142600	636932361	1354	1355	1355	1354	600
341	20240627	142500	636119461	1355	1355	1355	1355	400
342	20240627	142400	635577461	1354	1353	1354	1353	518
343	20240627	142300	634876126	1354	1354	1354	1354	119
344	20240627	142200	634715000	1354	1354	1354	1354	0
345	20240627	142100	634715000	1354	1353	1354	1353	2282
346	20240627	142000	631625573	1353	1353	1354	1353	427
347	20240627	141900	631047838	1353	1354	1354	1353	424
348	20240627	141800	630474066	1354	1354	1354	1354	112
349	20240627	141700	630322418	1355	1355	1355	1355	1
350	20240627	141600	630321063	1355	1355	1355	1355	2
351	20240627	141500	630318353	1354	1354	1354	1354	30
352	20240627	141400	630277733	1354	1354	1354	1354	62
353	20240627	141300	630193785	1354	1354	1354	1354	400
354	20240627	141200	629652185	1355	1356	1356	1355	224
355	20240627	141100	629348615	1356	1356	1356	1356	0
356	20240627	141000	629348615	1356	1356	1356	1356	1
357	20240627	140900	629347259	1356	1356	1356	1356	2993
358	20240627	140800	625288751	1356	1356	1356	1356	0
359	20240627	140700	625288751	1356	1356	1356	1356	0
360	20240627	140600	625288751	1356	1357	1357	1356	270
361	20240627	140500	624922561	1357	1357	1357	1357	478
362	20240627	140400	624273915	1357	1357	1357	1357	0
363	20240627	140300	624273915	1357	1357	1357	1357	314
364	20240627	140200	623847817	1357	1357	1357	1357	0
365	20240627	140100	623847817	1357	1357	1357	1357	1527
366	20240627	140000	621775678	1357	1357	1357	1357	1240
367	20240627	135900	620092998	1357	1357	1357	1357	0
368	20240627	135800	620092998	1357	1357	1357	1357	125
369	20240627	135700	619923373	1357	1356	1357	1356	11
370	20240627	135600	619908456	1356	1357	1357	1356	924
371	20240627	135500	618655141	1357	1357	1357	1357	500
372	20240627	135400	617976641	1358	1358	1358	1358	1
373	20240627	135300	617975283	1357	1357	1358	1357	1239
374	20240627	135200	616293959	1357	1357	1357	1357	0
375	20240627	135100	616293959	1357	1356	1357	1355	1136
376	20240627	135000	614753593	1357	1357	1357	1357	7
377	20240627	134900	614744094	1357	1357	1357	1357	9
378	20240627	134800	614731881	1355	1355	1355	1355	7
379	20240627	134700	614722396	1357	1357	1357	1357	31
380	20240627	134600	614680329	1356	1356	1356	1356	9
381	20240627	134500	614668125	1356	1355	1356	1355	577
382	20240627	134400	613885714	1356	1356	1356	1355	42
383	20240627	134300	613828784	1355	1356	1356	1355	11
384	20240627	134200	613813869	1356	1356	1356	1356	1
385	20240627	134100	613812513	1355	1355	1355	1355	0
386	20240627	134000	613812513	1355	1355	1355	1355	0
387	20240627	133900	613812513	1355	1355	1355	1355	0
388	20240627	133800	613812513	1355	1355	1355	1355	0
389	20240627	133700	613812513	1355	1355	1355	1355	0
390	20240627	133600	613812513	1355	1355	1355	1355	330
391	20240627	133500	613365363	1355	1355	1355	1355	0
392	20240627	133400	613365363	1355	1355	1355	1355	246
393	20240627	133300	613032033	1354	1355	1355	1354	6
394	20240627	133200	613023908	1355	1355	1355	1355	35
395	20240627	133100	612976483	1354	1354	1354	1354	32
396	20240627	133000	612933155	1354	1355	1355	1354	16
397	20240627	132900	612911482	1355	1355	1355	1355	0
398	20240627	132800	612911482	1355	1355	1355	1355	0
399	20240627	132700	612911482	1355	1355	1355	1355	105
400	20240627	132600	612769207	1352	1352	1352	1352	0
401	20240627	132500	612769207	1352	1352	1352	1352	0
402	20240627	132400	612769207	1352	1352	1352	1352	0
403	20240627	132300	612769207	1352	1354	1354	1352	190
404	20240627	132200	612512124	1354	1354	1354	1354	10
405	20240627	132100	612498584	1354	1354	1354	1354	2
406	20240627	132000	612495876	1355	1355	1355	1355	77
407	20240627	131900	612391541	1355	1355	1355	1355	601
408	20240627	131800	611577186	1354	1354	1354	1354	1
409	20240627	131700	611575832	1352	1352	1352	1352	0
410	20240627	131600	611575832	1352	1352	1352	1352	0
411	20240627	131500	611575832	1352	1353	1353	1352	400
412	20240627	131400	611035031	1352	1352	1352	1352	50
413	20240627	131300	610967431	1352	1352	1352	1352	5
414	20240627	131200	610960671	1352	1352	1352	1352	0
415	20240627	131100	610960671	1352	1352	1352	1352	410
416	20240627	131000	610406351	1352	1351	1352	1351	155
417	20240627	130900	610196887	1352	1352	1352	1352	40
418	20240627	130800	610142807	1351	1351	1351	1351	0
419	20240627	130700	610142807	1351	1351	1351	1351	386
420	20240627	130600	609621321	1351	1351	1351	1351	0
421	20240627	130500	609621321	1351	1351	1351	1351	1
422	20240627	130400	609619970	1355	1355	1355	1355	20
423	20240627	130300	609592870	1355	1355	1355	1355	0
424	20240627	130200	609592870	1355	1355	1355	1355	1
425	20240627	130100	609591515	1351	1351	1351	1351	0
426	20240627	130000	609591515	1351	1354	1354	1351	330
427	20240627	125900	609145061	1355	1355	1355	1355	5
428	20240627	125800	609138286	1354	1354	1354	1354	0
429	20240627	125700	609138286	1354	1354	1354	1354	0
430	20240627	125600	609138286	1354	1354	1354	1354	1
431	20240627	125500	609136932	1351	1351	1351	1351	0
432	20240627	125400	609136932	1351	1351	1351	1351	1401
433	20240627	125300	607244181	1351	1353	1353	1351	1645
434	20240627	125200	605018986	1355	1353	1355	1353	463
435	20240627	125100	604392533	1352	1352	1352	1352	694
436	20240627	125000	603454245	1352	1352	1352	1352	105
437	20240627	124900	603312285	1352	1352	1352	1352	11
438	20240627	124800	603297413	1352	1351	1352	1351	6
439	20240627	124700	603289306	1352	1352	1352	1352	100
440	20240627	124600	603154106	1352	1352	1352	1351	1680
441	20240627	124500	600882758	1353	1354	1354	1353	1144
442	20240627	124400	599334876	1355	1355	1355	1355	1302
443	20240627	124300	597570666	1355	1355	1355	1355	16
444	20240627	124200	597548986	1356	1356	1356	1356	5
445	20240627	124100	597542206	1359	1359	1359	1359	0
446	20240627	124000	597542206	1359	1359	1359	1359	1
447	20240627	123900	597540847	1359	1359	1359	1359	34
448	20240627	123800	597494641	1355	1356	1356	1355	37
449	20240627	123700	597444504	1359	1359	1359	1359	6
450	20240627	123600	597436350	1359	1359	1359	1359	3
451	20240627	123500	597432273	1359	1359	1359	1359	0
452	20240627	123400	597432273	1359	1359	1359	1359	14
453	20240627	123300	597413247	1360	1360	1360	1360	28
454	20240627	123200	597375167	1363	1363	1363	1363	35
455	20240627	123100	597327462	1363	1363	1363	1363	0
456	20240627	123000	597327462	1363	1363	1363	1363	10
457	20240627	122900	597313832	1363	1363	1363	1363	5
458	20240627	122800	597307017	1364	1364	1364	1364	0
459	20240627	122700	597307017	1364	1364	1364	1364	0
460	20240627	122600	597307017	1364	1364	1364	1364	2
461	20240627	122500	597304289	1364	1364	1364	1364	300
462	20240627	122400	596895089	1364	1365	1365	1364	600
463	20240627	122300	596076589	1365	1364	1365	1364	89
464	20240627	122200	595955114	1364	1364	1364	1364	11
465	20240627	122100	595940110	1365	1365	1365	1365	3
466	20240627	122000	595936015	1365	1365	1365	1365	1
467	20240627	121900	595934650	1365	1365	1365	1365	4
468	20240627	121800	595929190	1367	1367	1367	1367	0
469	20240627	121700	595929190	1367	1367	1367	1367	0
470	20240627	121600	595929190	1367	1367	1367	1367	102
471	20240627	121500	595789756	1368	1368	1368	1368	1037
472	20240627	121400	594371140	1368	1364	1369	1354	6086
473	20240627	121300	586047936	1352	1350	1367	1350	26220
474	20240627	121200	550356764	1348	1350	1350	1348	40
475	20240627	121100	550302838	1350	1348	1350	1348	371
476	20240627	121000	549802728	1347	1349	1349	1347	2
477	20240627	120900	549800032	1350	1350	1350	1350	3
478	20240627	120800	549795982	1350	1350	1350	1350	100
479	20240627	120700	549660982	1350	1346	1350	1346	435
480	20240627	120600	549075457	1346	1346	1346	1346	18
481	20240627	120500	549051229	1350	1346	1350	1346	743
482	20240627	120400	548051147	1350	1346	1350	1346	5
483	20240627	120300	548044413	1349	1349	1349	1349	999
484	20240627	120200	546696762	1346	1349	1349	1346	16
485	20240627	120100	546675223	1345	1345	1345	1345	705
486	20240627	120000	545726998	1345	1345	1345	1345	755
487	20240627	115900	544711523	1345	1345	1345	1345	0
488	20240627	115800	544711523	1345	1345	1345	1345	1740
489	20240627	115700	542371223	1345	1345	1345	1345	1000
490	20240627	115600	541026223	1345	1345	1345	1345	511
491	20240627	115500	540338928	1345	1345	1345	1345	2
492	20240627	115400	540336238	1345	1345	1345	1345	0
493	20240627	115300	540336238	1345	1349	1349	1345	10000
494	20240627	115200	526872933	1348	1349	1349	1348	431
495	20240627	115100	526291605	1349	1349	1349	1349	484
496	20240627	115000	525638689	1349	1350	1350	1349	303
497	20240627	114900	525229640	1350	1350	1350	1350	2
498	20240627	114800	525226940	1350	1350	1350	1350	0
499	20240627	114700	525226940	1350	1350	1350	1350	0
500	20240627	114600	525226940	1350	1350	1350	1350	2
501	20240627	114500	525224240	1348	1348	1348	1348	39
502	20240627	114400	525171668	1348	1348	1348	1348	11
503	20240627	114300	525156840	1347	1347	1347	1347	0
504	20240627	114200	525156840	1347	1347	1347	1347	2014
505	20240627	114100	522443982	1347	1348	1348	1347	494
506	20240627	114000	521778498	1348	1348	1348	1348	10
507	20240627	113900	521765018	1348	1347	1348	1347	50
508	20240627	113800	521697619	1347	1347	1347	1347	0
509	20240627	113700	521697619	1347	1347	1347	1347	200
510	20240627	113600	521428219	1347	1349	1349	1347	6371
511	20240627	113500	512842081	1348	1348	1348	1348	15
512	20240627	113400	512821861	1350	1350	1350	1350	3
513	20240627	113300	512817811	1350	1348	1350	1348	219
514	20240627	113200	512522589	1348	1348	1348	1348	1015
515	20240627	113100	511154369	1348	1348	1348	1348	771
516	20240627	113000	510115061	1348	1348	1348	1348	650
517	20240627	112900	509238861	1349	1349	1349	1349	504
518	20240627	112800	508558965	1350	1350	1350	1350	0
519	20240627	112700	508558965	1350	1350	1350	1350	38
520	20240627	112600	508507665	1349	1349	1349	1349	82
521	20240627	112500	508397047	1349	1349	1349	1349	837
522	20240627	112400	507267934	1349	1349	1349	1349	2
523	20240627	112300	507265236	1348	1348	1348	1348	1
524	20240627	112200	507263888	1348	1349	1349	1348	31
525	20240627	112100	507222070	1349	1349	1349	1349	0
526	20240627	112000	507222070	1349	1349	1349	1349	200
527	20240627	111900	506952270	1349	1349	1349	1349	0
528	20240627	111800	506952270	1349	1348	1349	1348	534
529	20240627	111700	506232404	1349	1349	1349	1349	0
530	20240627	111600	506232404	1349	1349	1350	1349	172
531	20240627	111500	506000326	1350	1350	1350	1350	230
532	20240627	111400	505689826	1350	1350	1350	1350	531
533	20240627	111300	504972976	1350	1350	1350	1350	938
534	20240627	111200	503706676	1350	1350	1350	1350	3100
535	20240627	111100	499521676	1350	1349	1350	1347	7974
536	20240627	111000	488768196	1350	1350	1350	1350	502
537	20240627	110900	488090496	1350	1350	1350	1350	11
538	20240627	110800	488075646	1349	1349	1349	1349	2553
539	20240627	110700	484631649	1349	1348	1349	1348	1033
540	20240627	110600	483238161	1347	1347	1347	1347	99
541	20240627	110500	483104808	1348	1348	1348	1348	22
542	20240627	110400	483075152	1348	1348	1348	1348	205
543	20240627	110300	482798812	1347	1347	1347	1347	155
544	20240627	110200	482590027	1348	1348	1348	1348	199
545	20240627	110100	482321775	1348	1348	1348	1348	281
546	20240627	110000	481942987	1348	1348	1348	1348	121
547	20240627	105900	481779879	1348	1348	1348	1348	105
548	20240627	105800	481638339	1348	1346	1348	1346	1410
549	20240627	105700	479740459	1348	1348	1348	1348	184
550	20240627	105600	479492427	1348	1348	1348	1348	10
551	20240627	105500	479478947	1348	1346	1348	1345	10294
552	20240627	105400	465632665	1346	1347	1347	1346	428
553	20240627	105300	465056565	1345	1347	1348	1345	16061
554	20240627	105200	443436907	1348	1349	1349	1348	24959
555	20240627	105100	409791424	1349	1350	1350	1349	4067
556	20240627	105000	404304827	1350	1350	1350	1348	30296
557	20240627	104900	363419687	1350	1351	1351	1350	30583
558	20240627	104800	322132636	1351	1351	1353	1351	3556
559	20240627	104700	317328460	1351	1351	1351	1351	999
560	20240627	104600	315978811	1351	1352	1353	1351	12703
561	20240627	104500	298808525	1353	1353	1353	1353	6
562	20240627	104400	298800407	1353	1352	1353	1352	439
563	20240627	104300	298206790	1352	1352	1352	1352	0
564	20240627	104200	298206790	1352	1352	1352	1351	3132
565	20240627	104100	293972503	1352	1352	1352	1352	127
566	20240627	104000	293800799	1352	1353	1353	1352	4
567	20240627	103900	293795390	1351	1351	1351	1351	5704
568	20240627	103800	286089286	1352	1352	1352	1351	18297
569	20240627	103700	261354991	1353	1354	1354	1353	6011
570	20240627	103600	253222058	1354	1354	1354	1354	300
571	20240627	103500	252815858	1353	1353	1353	1353	0
572	20240627	103400	252815858	1353	1352	1353	1352	856
573	20240627	103300	251657990	1352	1353	1353	1352	2347
574	20240627	103200	248482652	1355	1355	1355	1355	3
575	20240627	103100	248478587	1355	1355	1355	1355	32
576	20240627	103000	248435227	1355	1353	1355	1353	179
577	20240627	102900	248192824	1353	1354	1354	1353	38
578	20240627	102800	248141401	1353	1353	1353	1352	2730
579	20240627	102700	244448486	1355	1353	1355	1353	193
580	20240627	102600	244187156	1354	1353	1354	1353	193
581	20240627	102500	243925905	1354	1354	1354	1353	146
582	20240627	102400	243728360	1353	1353	1354	1353	759
583	20240627	102300	242701432	1354	1354	1354	1354	109
584	20240627	102200	242553846	1354	1354	1354	1354	50
585	20240627	102100	242486146	1353	1353	1353	1353	754
586	20240627	102000	241465984	1355	1354	1355	1353	4742
587	20240627	101900	235046023	1355	1355	1355	1354	184
588	20240627	101800	234796829	1355	1355	1355	1354	5826
589	20240627	101700	226907599	1355	1355	1355	1355	161
590	20240627	101600	226689444	1355	1355	1355	1355	235
591	20240627	101500	226371019	1355	1355	1355	1354	7906
592	20240627	101400	215663889	1355	1356	1356	1355	4343
593	20240627	101300	209778790	1356	1356	1356	1356	0
594	20240627	101200	209778790	1356	1358	1358	1356	2217
595	20240627	101100	206771971	1358	1358	1358	1358	41
596	20240627	101000	206716293	1359	1359	1359	1359	24
597	20240627	100900	206683677	1358	1358	1358	1358	10
598	20240627	100800	206670097	1359	1357	1359	1357	2059
599	20240627	100700	203875916	1357	1359	1359	1357	81
600	20240627	100600	203765856	1359	1359	1359	1358	639
601	20240627	100500	202897715	1359	1359	1359	1359	144
602	20240627	100400	202702019	1359	1359	1359	1359	21
603	20240627	100300	202673480	1359	1358	1359	1358	147
604	20240627	100200	202473852	1358	1358	1358	1358	17
605	20240627	100100	202450766	1358	1358	1358	1358	338
606	20240627	100000	201991762	1358	1359	1359	1358	652
607	20240627	095900	201106336	1359	1359	1359	1359	0
608	20240627	095800	201106336	1359	1359	1359	1359	0
609	20240627	095700	201106336	1359	1359	1359	1359	33
610	20240627	095600	201061489	1360	1360	1360	1360	1885
611	20240627	095500	198497889	1360	1360	1360	1360	40
612	20240627	095400	198443489	1360	1360	1360	1360	43
613	20240627	095300	198385009	1360	1362	1362	1360	49
614	20240627	095200	198318339	1362	1359	1362	1359	5245
615	20240627	095100	191190096	1359	1359	1359	1359	112
616	20240627	095000	191037888	1359	1359	1359	1359	1148
617	20240627	094900	189477756	1359	1359	1359	1359	221
618	20240627	094800	189177417	1358	1357	1358	1357	3055
619	20240627	094700	185028746	1357	1358	1358	1357	149
620	20240627	094600	184826419	1358	1359	1359	1358	256
621	20240627	094500	184478565	1359	1359	1359	1359	425
622	20240627	094400	183900990	1356	1356	1356	1356	200
623	20240627	094300	183629790	1355	1355	1355	1354	4817
624	20240627	094200	177102775	1353	1354	1355	1353	4102
625	20240627	094100	171551267	1355	1355	1355	1354	3154
626	20240627	094000	167280597	1355	1355	1355	1354	858
627	20240627	093900	166118818	1356	1355	1356	1354	706
628	20240627	093800	165162842	1355	1356	1356	1355	536
629	20240627	093700	164436526	1356	1355	1356	1355	318
630	20240627	093600	164005485	1355	1355	1355	1355	1434
631	20240627	093500	162062415	1355	1355	1356	1355	1644
632	20240627	093400	159834740	1358	1358	1358	1358	50
633	20240627	093300	159766840	1358	1355	1358	1355	31
634	20240627	093200	159724832	1358	1358	1359	1355	886
635	20240627	093100	158522163	1359	1359	1359	1354	1874
636	20240627	093000	155983911	1360	1358	1360	1355	8002
637	20240627	092900	145139733	1361	1359	1361	1359	1318
638	20240627	092800	143347253	1360	1357	1360	1356	1094
639	20240627	092700	141862713	1360	1360	1360	1360	0
640	20240627	092600	141862713	1360	1361	1361	1357	2171
641	20240627	092500	138916411	1361	1358	1362	1356	2146
642	20240627	092400	136006396	1356	1363	1363	1356	4557
643	20240627	092300	129826338	1364	1364	1364	1360	1071
644	20240627	092200	128369486	1364	1361	1364	1361	1001
645	20240627	092100	127007122	1364	1366	1366	1364	2074
646	20240627	092000	124176062	1367	1369	1369	1367	4
647	20240627	091900	124170589	1370	1367	1370	1367	5335
648	20240627	091800	116869955	1367	1367	1367	1367	222
649	20240627	091700	116566481	1367	1364	1367	1358	6485
650	20240627	091600	107721900	1364	1362	1364	1362	89
651	20240627	091500	107600577	1364	1363	1364	1357	7636
652	20240627	091400	97200122	1362	1361	1362	1361	3062
653	20240627	091300	93032269	1361	1358	1361	1356	962
654	20240627	091200	91725994	1361	1361	1361	1361	4
655	20240627	091100	91720550	1362	1362	1362	1362	20
656	20240627	091000	91693310	1362	1362	1362	1361	98
657	20240627	090900	91559837	1362	1356	1363	1353	7479
658	20240627	090800	81414020	1357	1356	1357	1350	6181
659	20240627	090700	73062125	1357	1357	1357	1357	857
660	20240627	090600	71899176	1357	1358	1359	1357	1201
661	20240627	090500	70268313	1360	1364	1364	1359	24153
662	20240627	090400	37432342	1363	1364	1364	1363	2230
663	20240627	090300	34392841	1364	1366	1367	1364	3196
664	20240627	090200	30029696	1367	1368	1368	1367	68
665	20240627	090100	29936737	1362	1370	1370	1362	13020
666	20240627	090000	12158682	1370	1370	1373	1370	8856