KissMeData/303030/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	211000	283198240	1671	1671	1671	1671	6967
3	20240627	210900	283198240	1671	1671	1671	1671	0
4	20240627	210800	283198240	1671	1671	1671	1671	0
5	20240627	210700	283198240	1671	1671	1671	1671	0
6	20240627	210600	283198240	1671	1671	1671	1671	0
7	20240627	210500	283198240	1671	1671	1671	1671	0
8	20240627	210400	283198240	1671	1671	1671	1671	0
9	20240627	210300	283198240	1671	1671	1671	1671	0
10	20240627	210200	283198240	1671	1671	1671	1671	0
11	20240627	210100	283198240	1671	1671	1671	1671	0
12	20240627	210000	283198240	1671	1671	1671	1671	0
13	20240627	205900	283198240	1671	1671	1671	1671	0
14	20240627	205800	283198240	1671	1671	1671	1671	0
15	20240627	205700	283198240	1671	1671	1671	1671	0
16	20240627	205600	283198240	1671	1671	1671	1671	0
17	20240627	205500	283198240	1671	1671	1671	1671	0
18	20240627	205400	283198240	1671	1671	1671	1671	0
19	20240627	205300	283198240	1671	1671	1671	1671	0
20	20240627	205200	283198240	1671	1671	1671	1671	0
21	20240627	205100	283198240	1671	1671	1671	1671	0
22	20240627	205000	283198240	1671	1671	1671	1671	0
23	20240627	204900	283198240	1671	1671	1671	1671	0
24	20240627	204800	283198240	1671	1671	1671	1671	0
25	20240627	204700	283198240	1671	1671	1671	1671	0
26	20240627	204600	283198240	1671	1671	1671	1671	0
27	20240627	204500	283198240	1671	1671	1671	1671	0
28	20240627	204400	283198240	1671	1671	1671	1671	0
29	20240627	204300	283198240	1671	1671	1671	1671	0
30	20240627	204200	283198240	1671	1671	1671	1671	0
31	20240627	204100	283198240	1671	1671	1671	1671	0
32	20240627	204000	283198240	1671	1671	1671	1671	6967
33	20240627	203900	283198240	1671	1671	1671	1671	0
34	20240627	203800	283198240	1671	1671	1671	1671	0
35	20240627	203700	283198240	1671	1671	1671	1671	0
36	20240627	203600	283198240	1671	1671	1671	1671	0
37	20240627	203500	283198240	1671	1671	1671	1671	0
38	20240627	203400	283198240	1671	1671	1671	1671	0
39	20240627	203300	283198240	1671	1671	1671	1671	0
40	20240627	203200	283198240	1671	1671	1671	1671	0
41	20240627	203100	283198240	1671	1671	1671	1671	0
42	20240627	203000	283198240	1671	1671	1671	1671	0
43	20240627	202900	283198240	1671	1671	1671	1671	0
44	20240627	202800	283198240	1671	1671	1671	1671	0
45	20240627	202700	283198240	1671	1671	1671	1671	0
46	20240627	202600	283198240	1671	1671	1671	1671	0
47	20240627	202500	283198240	1671	1671	1671	1671	0
48	20240627	202400	283198240	1671	1671	1671	1671	0
49	20240627	202300	283198240	1671	1671	1671	1671	0
50	20240627	202200	283198240	1671	1671	1671	1671	0
51	20240627	202100	283198240	1671	1671	1671	1671	0
52	20240627	202000	283198240	1671	1671	1671	1671	0
53	20240627	201900	283198240	1671	1671	1671	1671	0
54	20240627	201800	283198240	1671	1671	1671	1671	0
55	20240627	201700	283198240	1671	1671	1671	1671	0
56	20240627	201600	283198240	1671	1671	1671	1671	0
57	20240627	201500	283198240	1671	1671	1671	1671	0
58	20240627	201400	283198240	1671	1671	1671	1671	0
59	20240627	201300	283198240	1671	1671	1671	1671	0
60	20240627	201200	283198240	1671	1671	1671	1671	0
61	20240627	201100	283198240	1671	1671	1671	1671	0
62	20240627	201000	283198240	1671	1671	1671	1671	6967
63	20240627	200900	283198240	1671	1671	1671	1671	0
64	20240627	200800	283198240	1671	1671	1671	1671	0
65	20240627	200700	283198240	1671	1671	1671	1671	0
66	20240627	200600	283198240	1671	1671	1671	1671	0
67	20240627	200500	283198240	1671	1671	1671	1671	0
68	20240627	200400	283198240	1671	1671	1671	1671	0
69	20240627	200300	283198240	1671	1671	1671	1671	0
70	20240627	200200	283198240	1671	1671	1671	1671	0
71	20240627	200100	283198240	1671	1671	1671	1671	0
72	20240627	200000	283198240	1671	1671	1671	1671	0
73	20240627	195900	283198240	1671	1671	1671	1671	0
74	20240627	195800	283198240	1671	1671	1671	1671	0
75	20240627	195700	283198240	1671	1671	1671	1671	0
76	20240627	195600	283198240	1671	1671	1671	1671	0
77	20240627	195500	283198240	1671	1671	1671	1671	0
78	20240627	195400	283198240	1671	1671	1671	1671	0
79	20240627	195300	283198240	1671	1671	1671	1671	0
80	20240627	195200	283198240	1671	1671	1671	1671	0
81	20240627	195100	283198240	1671	1671	1671	1671	0
82	20240627	195000	283198240	1671	1671	1671	1671	0
83	20240627	194900	283198240	1671	1671	1671	1671	0
84	20240627	194800	283198240	1671	1671	1671	1671	0
85	20240627	194700	283198240	1671	1671	1671	1671	0
86	20240627	194600	283198240	1671	1671	1671	1671	0
87	20240627	194500	283198240	1671	1671	1671	1671	0
88	20240627	194400	283198240	1671	1671	1671	1671	0
89	20240627	194300	283198240	1671	1671	1671	1671	0
90	20240627	194200	283198240	1671	1671	1671	1671	0
91	20240627	194100	283198240	1671	1671	1671	1671	0
92	20240627	194000	283198240	1671	1671	1671	1671	6967
93	20240627	193900	283198240	1671	1671	1671	1671	0
94	20240627	193800	283198240	1671	1671	1671	1671	0
95	20240627	193700	283198240	1671	1671	1671	1671	0
96	20240627	193600	283198240	1671	1671	1671	1671	0
97	20240627	193500	283198240	1671	1671	1671	1671	0
98	20240627	193400	283198240	1671	1671	1671	1671	0
99	20240627	193300	283198240	1671	1671	1671	1671	0
100	20240627	193200	283198240	1671	1671	1671	1671	0
101	20240627	193100	283198240	1671	1671	1671	1671	0
102	20240627	193000	283198240	1671	1671	1671	1671	0
103	20240627	192900	283198240	1671	1671	1671	1671	0
104	20240627	192800	283198240	1671	1671	1671	1671	0
105	20240627	192700	283198240	1671	1671	1671	1671	0
106	20240627	192600	283198240	1671	1671	1671	1671	0
107	20240627	192500	283198240	1671	1671	1671	1671	0
108	20240627	192400	283198240	1671	1671	1671	1671	0
109	20240627	192300	283198240	1671	1671	1671	1671	0
110	20240627	192200	283198240	1671	1671	1671	1671	0
111	20240627	192100	283198240	1671	1671	1671	1671	0
112	20240627	192000	283198240	1671	1671	1671	1671	0
113	20240627	191900	283198240	1671	1671	1671	1671	0
114	20240627	191800	283198240	1671	1671	1671	1671	0
115	20240627	191700	283198240	1671	1671	1671	1671	0
116	20240627	191600	283198240	1671	1671	1671	1671	0
117	20240627	191500	283198240	1671	1671	1671	1671	0
118	20240627	191400	283198240	1671	1671	1671	1671	0
119	20240627	191300	283198240	1671	1671	1671	1671	0
120	20240627	191200	283198240	1671	1671	1671	1671	0
121	20240627	191100	283198240	1671	1671	1671	1671	0
122	20240627	191000	283198240	1671	1671	1671	1671	6967
123	20240627	190900	283198240	1671	1671	1671	1671	0
124	20240627	190800	283198240	1671	1671	1671	1671	0
125	20240627	190700	283198240	1671	1671	1671	1671	0
126	20240627	190600	283198240	1671	1671	1671	1671	0
127	20240627	190500	283198240	1671	1671	1671	1671	0
128	20240627	190400	283198240	1671	1671	1671	1671	0
129	20240627	190300	283198240	1671	1671	1671	1671	0
130	20240627	190200	283198240	1671	1671	1671	1671	0
131	20240627	190100	283198240	1671	1671	1671	1671	0
132	20240627	190000	283198240	1671	1671	1671	1671	0
133	20240627	185900	283198240	1671	1671	1671	1671	0
134	20240627	185800	283198240	1671	1671	1671	1671	0
135	20240627	185700	283198240	1671	1671	1671	1671	0
136	20240627	185600	283198240	1671	1671	1671	1671	0
137	20240627	185500	283198240	1671	1671	1671	1671	0
138	20240627	185400	283198240	1671	1671	1671	1671	0
139	20240627	185300	283198240	1671	1671	1671	1671	0
140	20240627	185200	283198240	1671	1671	1671	1671	0
141	20240627	185100	283198240	1671	1671	1671	1671	0
142	20240627	185000	283198240	1671	1671	1671	1671	0
143	20240627	184900	283198240	1671	1671	1671	1671	0
144	20240627	184800	283198240	1671	1671	1671	1671	0
145	20240627	184700	283198240	1671	1671	1671	1671	0
146	20240627	184600	283198240	1671	1671	1671	1671	0
147	20240627	184500	283198240	1671	1671	1671	1671	0
148	20240627	184400	283198240	1671	1671	1671	1671	0
149	20240627	184300	283198240	1671	1671	1671	1671	0
150	20240627	184200	283198240	1671	1671	1671	1671	0
151	20240627	184100	283198240	1671	1671	1671	1671	0
152	20240627	184000	283198240	1671	1671	1671	1671	6967
153	20240627	183900	283198240	1671	1671	1671	1671	0
154	20240627	183800	283198240	1671	1671	1671	1671	0
155	20240627	183700	283198240	1671	1671	1671	1671	0
156	20240627	183600	283198240	1671	1671	1671	1671	0
157	20240627	183500	283198240	1671	1671	1671	1671	0
158	20240627	183400	283198240	1671	1671	1671	1671	0
159	20240627	183300	283198240	1671	1671	1671	1671	0
160	20240627	183200	283198240	1671	1671	1671	1671	0
161	20240627	183100	283198240	1671	1671	1671	1671	0
162	20240627	183000	283198240	1671	1671	1671	1671	0
163	20240627	182900	283198240	1671	1671	1671	1671	0
164	20240627	182800	283198240	1671	1671	1671	1671	0
165	20240627	182700	283198240	1671	1671	1671	1671	0
166	20240627	182600	283198240	1671	1671	1671	1671	0
167	20240627	182500	283198240	1671	1671	1671	1671	0
168	20240627	182400	283198240	1671	1671	1671	1671	0
169	20240627	182300	283198240	1671	1671	1671	1671	0
170	20240627	182200	283198240	1671	1671	1671	1671	0
171	20240627	182100	283198240	1671	1671	1671	1671	0
172	20240627	182000	283198240	1671	1671	1671	1671	0
173	20240627	181900	283198240	1671	1671	1671	1671	0
174	20240627	181800	283198240	1671	1671	1671	1671	0
175	20240627	181700	283198240	1671	1671	1671	1671	0
176	20240627	181600	283198240	1671	1671	1671	1671	0
177	20240627	181500	283198240	1671	1671	1671	1671	0
178	20240627	181400	283198240	1671	1671	1671	1671	0
179	20240627	181300	283198240	1671	1671	1671	1671	0
180	20240627	181200	283198240	1671	1671	1671	1671	0
181	20240627	181100	283198240	1671	1671	1671	1671	0
182	20240627	181000	283198240	1671	1671	1671	1671	6967
183	20240627	180900	283198240	1671	1671	1671	1671	0
184	20240627	180800	283198240	1671	1671	1671	1671	0
185	20240627	180700	283198240	1671	1671	1671	1671	0
186	20240627	180600	283198240	1671	1671	1671	1671	0
187	20240627	180500	283198240	1671	1671	1671	1671	0
188	20240627	180400	283198240	1671	1671	1671	1671	0
189	20240627	180300	283198240	1671	1671	1671	1671	0
190	20240627	180200	283198240	1671	1671	1671	1671	0
191	20240627	180100	283198240	1671	1671	1671	1671	0
192	20240627	180000	283198240	1671	1671	1671	1671	0
193	20240627	175900	283198240	1671	1671	1671	1671	0
194	20240627	175800	283198240	1671	1671	1671	1671	0
195	20240627	175700	283198240	1671	1671	1671	1671	0
196	20240627	175600	283198240	1671	1671	1671	1671	0
197	20240627	175500	283198240	1671	1671	1671	1671	0
198	20240627	175400	283198240	1671	1671	1671	1671	0
199	20240627	175300	283198240	1671	1671	1671	1671	0
200	20240627	175200	283198240	1671	1671	1671	1671	0
201	20240627	175100	283198240	1671	1671	1671	1671	0
202	20240627	175000	283198240	1671	1671	1671	1671	0
203	20240627	174900	283198240	1671	1671	1671	1671	0
204	20240627	174800	283198240	1671	1671	1671	1671	0
205	20240627	174700	283198240	1671	1671	1671	1671	0
206	20240627	174600	283198240	1671	1671	1671	1671	0
207	20240627	174500	283198240	1671	1671	1671	1671	0
208	20240627	174400	283198240	1671	1671	1671	1671	0
209	20240627	174300	283198240	1671	1671	1671	1671	0
210	20240627	174200	283198240	1671	1671	1671	1671	0
211	20240627	174100	283198240	1671	1671	1671	1671	0
212	20240627	174000	283198240	1671	1671	1671	1671	6967
213	20240627	173900	283198240	1671	1671	1671	1671	0
214	20240627	173800	283198240	1671	1671	1671	1671	0
215	20240627	173700	283198240	1671	1671	1671	1671	0
216	20240627	173600	283198240	1671	1671	1671	1671	0
217	20240627	173500	283198240	1671	1671	1671	1671	0
218	20240627	173400	283198240	1671	1671	1671	1671	0
219	20240627	173300	283198240	1671	1671	1671	1671	0
220	20240627	173200	283198240	1671	1671	1671	1671	0
221	20240627	173100	283198240	1671	1671	1671	1671	0
222	20240627	173000	283198240	1671	1671	1671	1671	0
223	20240627	172900	283198240	1671	1671	1671	1671	0
224	20240627	172800	283198240	1671	1671	1671	1671	0
225	20240627	172700	283198240	1671	1671	1671	1671	0
226	20240627	172600	283198240	1671	1671	1671	1671	0
227	20240627	172500	283198240	1671	1671	1671	1671	0
228	20240627	172400	283198240	1671	1671	1671	1671	0
229	20240627	172300	283198240	1671	1671	1671	1671	0
230	20240627	172200	283198240	1671	1671	1671	1671	0
231	20240627	172100	283198240	1671	1671	1671	1671	0
232	20240627	172000	283198240	1671	1671	1671	1671	0
233	20240627	171900	283198240	1671	1671	1671	1671	0
234	20240627	171800	283198240	1671	1671	1671	1671	0
235	20240627	171700	283198240	1671	1671	1671	1671	0
236	20240627	171600	283198240	1671	1671	1671	1671	0
237	20240627	171500	283198240	1671	1671	1671	1671	0
238	20240627	171400	283198240	1671	1671	1671	1671	0
239	20240627	171300	283198240	1671	1671	1671	1671	0
240	20240627	171200	283198240	1671	1671	1671	1671	0
241	20240627	171100	283198240	1671	1671	1671	1671	0
242	20240627	171000	283198240	1671	1671	1671	1671	6967
243	20240627	170900	283198240	1671	1671	1671	1671	0
244	20240627	170800	283198240	1671	1671	1671	1671	0
245	20240627	170700	283198240	1671	1671	1671	1671	0
246	20240627	170600	283198240	1671	1671	1671	1671	0
247	20240627	170500	283198240	1671	1671	1671	1671	0
248	20240627	170400	283198240	1671	1671	1671	1671	0
249	20240627	170300	283198240	1671	1671	1671	1671	0
250	20240627	170200	283198240	1671	1671	1671	1671	0
251	20240627	170100	283198240	1671	1671	1671	1671	0
252	20240627	170000	283198240	1671	1671	1671	1671	0
253	20240627	165900	283198240	1671	1671	1671	1671	0
254	20240627	165800	283198240	1671	1671	1671	1671	0
255	20240627	165700	283198240	1671	1671	1671	1671	0
256	20240627	165600	283198240	1671	1671	1671	1671	0
257	20240627	165500	283198240	1671	1671	1671	1671	0
258	20240627	165400	283198240	1671	1671	1671	1671	0
259	20240627	165300	283198240	1671	1671	1671	1671	0
260	20240627	165200	283198240	1671	1671	1671	1671	0
261	20240627	165100	283198240	1671	1671	1671	1671	0
262	20240627	165000	283198240	1671	1671	1671	1671	0
263	20240627	164900	283198240	1671	1671	1671	1671	0
264	20240627	164800	283198240	1671	1671	1671	1671	0
265	20240627	164700	283198240	1671	1671	1671	1671	0
266	20240627	164600	283198240	1671	1671	1671	1671	0
267	20240627	164500	283198240	1671	1671	1671	1671	0
268	20240627	164400	283198240	1671	1671	1671	1671	0
269	20240627	164300	283198240	1671	1671	1671	1671	0
270	20240627	164200	283198240	1671	1671	1671	1671	0
271	20240627	164100	283198240	1671	1671	1671	1671	0
272	20240627	164000	283198240	1671	1671	1671	1671	6967
273	20240627	163900	283198240	1671	1671	1671	1671	0
274	20240627	163800	283198240	1671	1671	1671	1671	0
275	20240627	163700	283198240	1671	1671	1671	1671	0
276	20240627	163600	283198240	1671	1671	1671	1671	0
277	20240627	163500	283198240	1671	1671	1671	1671	0
278	20240627	163400	283198240	1671	1671	1671	1671	0
279	20240627	163300	283198240	1671	1671	1671	1671	0
280	20240627	163200	283198240	1671	1671	1671	1671	0
281	20240627	163100	283198240	1671	1671	1671	1671	0
282	20240627	163000	283198240	1671	1671	1671	1671	0
283	20240627	162900	283198240	1671	1671	1671	1671	0
284	20240627	162800	283198240	1671	1671	1671	1671	0
285	20240627	162700	283198240	1671	1671	1671	1671	0
286	20240627	162600	283198240	1671	1671	1671	1671	0
287	20240627	162500	283198240	1671	1671	1671	1671	0
288	20240627	162400	283198240	1671	1671	1671	1671	0
289	20240627	162300	283198240	1671	1671	1671	1671	0
290	20240627	162200	283198240	1671	1671	1671	1671	0
291	20240627	162100	283198240	1671	1671	1671	1671	0
292	20240627	162000	283198240	1671	1671	1671	1671	0
293	20240627	161900	283198240	1671	1671	1671	1671	0
294	20240627	161800	283198240	1671	1671	1671	1671	0
295	20240627	161700	283198240	1671	1671	1671	1671	0
296	20240627	161600	283198240	1671	1671	1671	1671	0
297	20240627	161500	283198240	1671	1671	1671	1671	0
298	20240627	161400	283198240	1671	1671	1671	1671	0
299	20240627	161300	283198240	1671	1671	1671	1671	0
300	20240627	161200	283198240	1671	1671	1671	1671	0
301	20240627	161100	283198240	1671	1671	1671	1671	0
302	20240627	161000	283198240	1671	1671	1671	1671	6967
303	20240627	160900	283198240	1671	1671	1671	1671	0
304	20240627	160800	283198240	1671	1671	1671	1671	0
305	20240627	160700	283198240	1671	1671	1671	1671	0
306	20240627	160600	283198240	1671	1671	1671	1671	0
307	20240627	160500	283198240	1671	1671	1671	1671	0
308	20240627	160400	283198240	1671	1671	1671	1671	0
309	20240627	160300	283198240	1671	1671	1671	1671	0
310	20240627	160200	283198240	1671	1671	1671	1671	0
311	20240627	160100	283198240	1671	1671	1671	1671	0
312	20240627	160000	283198240	1671	1671	1671	1671	0
313	20240627	155900	283198240	1671	1671	1671	1671	0
314	20240627	155800	283198240	1671	1671	1671	1671	0
315	20240627	155700	283198240	1671	1671	1671	1671	0
316	20240627	155600	283198240	1671	1671	1671	1671	0
317	20240627	155500	283198240	1671	1671	1671	1671	0
318	20240627	155400	283198240	1671	1671	1671	1671	0
319	20240627	155300	283198240	1671	1671	1671	1671	0
320	20240627	155200	283198240	1671	1671	1671	1671	0
321	20240627	155100	283198240	1671	1671	1671	1671	0
322	20240627	155000	283198240	1671	1671	1671	1671	0
323	20240627	154900	283198240	1671	1671	1671	1671	0
324	20240627	154800	283198240	1671	1671	1671	1671	0
325	20240627	154700	283198240	1671	1671	1671	1671	0
326	20240627	154600	283198240	1671	1671	1671	1671	0
327	20240627	154500	283198240	1671	1671	1671	1671	0
328	20240627	154400	283198240	1671	1671	1671	1671	0
329	20240627	154300	283198240	1671	1671	1671	1671	0
330	20240627	154200	283198240	1671	1671	1671	1671	0
331	20240627	154100	283198240	1671	1671	1671	1671	0
332	20240627	154000	283198240	1671	1671	1671	1671	6967
333	20240627	153900	283198240	1671	1671	1671	1671	0
334	20240627	153800	283198240	1671	1671	1671	1671	0
335	20240627	153700	283198240	1671	1671	1671	1671	0
336	20240627	153600	283198240	1671	1671	1671	1671	0
337	20240627	153500	283198240	1671	1671	1671	1671	0
338	20240627	153400	283198240	1671	1671	1671	1671	0
339	20240627	153300	283198240	1671	1671	1671	1671	0
340	20240627	153200	283198240	1671	1671	1671	1671	0
341	20240627	153100	283198240	1671	1671	1671	1671	0
342	20240627	153000	283198240	1671	1671	1671	1671	6967
343	20240627	152900	271556383	1671	1671	1671	1671	0
344	20240627	152800	271556383	1671	1671	1671	1671	0
345	20240627	152700	271556383	1671	1671	1671	1671	0
346	20240627	152600	271556383	1671	1671	1671	1671	0
347	20240627	152500	271556383	1671	1671	1671	1671	0
348	20240627	152400	271556383	1671	1671	1671	1671	0
349	20240627	152300	271556383	1671	1671	1671	1671	0
350	20240627	152200	271556383	1671	1671	1671	1671	0
351	20240627	152100	271556383	1671	1671	1671	1671	0
352	20240627	152000	271556383	1671	1671	1671	1671	0
353	20240627	151900	271556383	1671	1671	1671	1671	30
354	20240627	151800	271506253	1671	1672	1672	1671	1300
355	20240627	151700	269332914	1672	1672	1672	1672	14
356	20240627	151600	269309506	1672	1672	1672	1672	7
357	20240627	151500	269297802	1672	1676	1676	1672	173
358	20240627	151400	269008542	1672	1672	1672	1672	0
359	20240627	151300	269008542	1672	1672	1672	1672	0
360	20240627	151200	269008542	1672	1672	1672	1672	0
361	20240627	151100	269008542	1672	1672	1672	1672	498
362	20240627	151000	268175886	1676	1676	1676	1676	5
363	20240627	150900	268167506	1671	1675	1675	1671	2672
364	20240627	150800	263691910	1675	1675	1675	1675	0
365	20240627	150700	263691910	1675	1675	1675	1675	600
366	20240627	150600	262686910	1675	1675	1675	1675	0
367	20240627	150500	262686910	1675	1677	1677	1675	2
368	20240627	150400	262683558	1675	1675	1675	1675	0
369	20240627	150300	262683558	1675	1677	1677	1675	5
370	20240627	150200	262675175	1675	1677	1677	1675	1040
371	20240627	150100	260932153	1680	1680	1680	1680	0
372	20240627	150000	260932153	1680	1680	1680	1680	0
373	20240627	145900	260932153	1680	1680	1680	1680	2
374	20240627	145800	260928793	1676	1676	1676	1676	0
375	20240627	145700	260928793	1676	1676	1676	1676	0
376	20240627	145600	260928793	1676	1676	1676	1676	0
377	20240627	145500	260928793	1676	1676	1676	1676	0
378	20240627	145400	260928793	1676	1676	1676	1676	1178
379	20240627	145300	258954465	1675	1675	1675	1675	0
380	20240627	145200	258954465	1675	1675	1675	1675	100
381	20240627	145100	258786965	1676	1676	1676	1676	25
382	20240627	145000	258745065	1676	1676	1676	1676	0
383	20240627	144900	258745065	1676	1676	1676	1676	184
384	20240627	144800	258436681	1676	1676	1676	1676	0
385	20240627	144700	258436681	1676	1676	1676	1676	0
386	20240627	144600	258436681	1676	1676	1676	1676	0
387	20240627	144500	258436681	1676	1676	1676	1676	0
388	20240627	144400	258436681	1676	1676	1676	1676	0
389	20240627	144300	258436681	1676	1676	1676	1676	0
390	20240627	144200	258436681	1676	1676	1676	1676	0
391	20240627	144100	258436681	1676	1676	1676	1676	0
392	20240627	144000	258436681	1676	1676	1676	1676	0
393	20240627	143900	258436681	1676	1676	1676	1676	0
394	20240627	143800	258436681	1676	1676	1676	1676	0
395	20240627	143700	258436681	1676	1676	1676	1676	1
396	20240627	143600	258435005	1680	1680	1680	1680	0
397	20240627	143500	258435005	1680	1680	1680	1680	2
398	20240627	143400	258431645	1676	1676	1676	1676	0
399	20240627	143300	258431645	1676	1676	1676	1676	0
400	20240627	143200	258431645	1676	1676	1676	1676	0
401	20240627	143100	258431645	1676	1676	1676	1676	1
402	20240627	143000	258429969	1680	1680	1680	1680	0
403	20240627	142900	258429969	1680	1680	1680	1680	0
404	20240627	142800	258429969	1680	1677	1680	1677	64
405	20240627	142700	258322455	1675	1675	1675	1675	0
406	20240627	142600	258322455	1675	1675	1675	1675	0
407	20240627	142500	258322455	1675	1675	1675	1675	0
408	20240627	142400	258322455	1675	1675	1675	1675	163
409	20240627	142300	258049430	1675	1675	1675	1675	0
410	20240627	142200	258049430	1675	1675	1675	1675	65
411	20240627	142100	257940555	1676	1676	1676	1676	1626
412	20240627	142000	255215379	1676	1676	1676	1676	0
413	20240627	141900	255215379	1676	1676	1676	1676	500
414	20240627	141800	254377379	1676	1676	1676	1676	0
415	20240627	141700	254377379	1676	1678	1678	1676	1816
416	20240627	141600	251331133	1679	1680	1680	1679	912
417	20240627	141500	249799386	1686	1686	1686	1686	0
418	20240627	141400	249799386	1686	1686	1686	1686	1
419	20240627	141300	249797700	1680	1680	1680	1680	2
420	20240627	141200	249794340	1688	1688	1688	1681	698
421	20240627	141100	248620988	1681	1681	1681	1681	0
422	20240627	141000	248620988	1681	1681	1681	1681	0
423	20240627	140900	248620988	1681	1681	1681	1681	0
424	20240627	140800	248620988	1681	1681	1681	1681	0
425	20240627	140700	248620988	1681	1681	1681	1681	0
426	20240627	140600	248620988	1681	1681	1681	1681	0
427	20240627	140500	248620988	1681	1681	1681	1681	0
428	20240627	140400	248620988	1681	1681	1681	1681	0
429	20240627	140300	248620988	1681	1681	1681	1681	0
430	20240627	140200	248620988	1681	1681	1681	1681	0
431	20240627	140100	248620988	1681	1681	1681	1681	0
432	20240627	140000	248620988	1681	1681	1681	1681	0
433	20240627	135900	248620988	1681	1681	1681	1681	1
434	20240627	135800	248619307	1688	1688	1688	1688	0
435	20240627	135700	248619307	1688	1688	1688	1688	0
436	20240627	135600	248619307	1688	1688	1688	1688	151
437	20240627	135500	248364419	1682	1681	1682	1681	10
438	20240627	135400	248347600	1681	1681	1681	1681	0
439	20240627	135300	248347600	1681	1681	1681	1681	497
440	20240627	135200	247512143	1681	1681	1681	1681	0
441	20240627	135100	247512143	1681	1681	1681	1681	1
442	20240627	135000	247510462	1678	1678	1678	1678	0
443	20240627	134900	247510462	1678	1678	1678	1678	0
444	20240627	134800	247510462	1678	1678	1678	1678	0
445	20240627	134700	247510462	1678	1680	1680	1678	3
446	20240627	134600	247505424	1679	1679	1679	1679	1
447	20240627	134500	247503745	1676	1676	1676	1676	100
448	20240627	134400	247336145	1676	1676	1676	1676	30
449	20240627	134300	247285865	1676	1676	1676	1676	0
450	20240627	134200	247285865	1676	1676	1676	1676	0
451	20240627	134100	247285865	1676	1676	1676	1676	0
452	20240627	134000	247285865	1676	1676	1676	1676	0
453	20240627	133900	247285865	1676	1676	1676	1676	50
454	20240627	133800	247202065	1676	1678	1678	1676	2
455	20240627	133700	247198711	1676	1678	1678	1676	2
456	20240627	133600	247195357	1676	1681	1681	1676	2
457	20240627	133500	247192000	1677	1677	1677	1677	3
458	20240627	133400	247186969	1681	1681	1681	1681	0
459	20240627	133300	247186969	1681	1681	1681	1681	0
460	20240627	133200	247186969	1681	1681	1681	1681	0
461	20240627	133100	247186969	1681	1681	1681	1681	0
462	20240627	133000	247186969	1681	1681	1681	1676	5
463	20240627	132900	247178569	1681	1676	1681	1676	18
464	20240627	132800	247148396	1680	1680	1680	1680	0
465	20240627	132700	247148396	1680	1680	1680	1680	0
466	20240627	132600	247148396	1680	1680	1680	1680	0
467	20240627	132500	247148396	1680	1680	1680	1680	1
468	20240627	132400	247146716	1676	1676	1676	1676	0
469	20240627	132300	247146716	1676	1676	1676	1676	0
470	20240627	132200	247146716	1676	1676	1676	1676	5
471	20240627	132100	247138336	1676	1679	1679	1675	2284
472	20240627	132000	243303746	1679	1679	1679	1679	0
473	20240627	131900	243303746	1679	1679	1679	1679	1
474	20240627	131800	243302067	1679	1679	1683	1679	8
475	20240627	131700	243288631	1679	1679	1679	1679	3
476	20240627	131600	243283594	1680	1680	1680	1680	1099
477	20240627	131500	241437274	1680	1680	1680	1680	0
478	20240627	131400	241437274	1680	1680	1680	1680	0
479	20240627	131300	241437274	1680	1680	1680	1680	0
480	20240627	131200	241437274	1680	1680	1680	1680	0
481	20240627	131100	241437274	1680	1680	1680	1680	12
482	20240627	131000	241417114	1689	1689	1689	1689	0
483	20240627	130900	241417114	1689	1689	1689	1689	1
484	20240627	130800	241415425	1681	1681	1681	1681	310
485	20240627	130700	240894315	1681	1694	1694	1681	7
486	20240627	130600	240882535	1681	1695	1695	1681	2
487	20240627	130500	240879159	1690	1690	1690	1690	400
488	20240627	130400	240203159	1690	1690	1690	1690	0
489	20240627	130300	240203159	1690	1690	1690	1690	0
490	20240627	130200	240203159	1690	1690	1690	1690	0
491	20240627	130100	240203159	1690	1690	1690	1690	0
492	20240627	130000	240203159	1690	1680	1690	1680	3
493	20240627	125900	240198099	1690	1686	1690	1680	94
494	20240627	125800	240039803	1690	1690	1690	1690	0
495	20240627	125700	240039803	1690	1690	1690	1690	0
496	20240627	125600	240039803	1690	1690	1690	1690	0
497	20240627	125500	240039803	1690	1690	1690	1690	1
498	20240627	125400	240038113	1686	1686	1686	1686	0
499	20240627	125300	240038113	1686	1686	1686	1686	0
500	20240627	125200	240038113	1686	1686	1686	1686	33
501	20240627	125100	239982475	1686	1686	1686	1686	0
502	20240627	125000	239982475	1686	1686	1686	1686	4
503	20240627	124900	239975731	1690	1686	1690	1686	2
504	20240627	124800	239972355	1690	1690	1690	1690	78
505	20240627	124700	239840535	1690	1690	1690	1690	119
506	20240627	124600	239639425	1690	1691	1691	1690	1915
507	20240627	124500	236401169	1691	1692	1692	1691	354
508	20240627	124400	235802407	1693	1693	1693	1693	1
509	20240627	124300	235800714	1692	1692	1692	1692	0
510	20240627	124200	235800714	1692	1692	1692	1692	0
511	20240627	124100	235800714	1692	1692	1692	1692	0
512	20240627	124000	235800714	1692	1693	1693	1692	100
513	20240627	123900	235631511	1691	1697	1697	1691	720
514	20240627	123800	234410065	1697	1699	1699	1697	327
515	20240627	123700	233854775	1699	1699	1699	1699	0
516	20240627	123600	233854775	1699	1699	1699	1698	161
517	20240627	123500	233581237	1698	1699	1699	1698	665
518	20240627	123400	232451467	1699	1699	1699	1699	0
519	20240627	123300	232451467	1699	1699	1699	1699	71
520	20240627	123200	232330838	1699	1699	1699	1699	1
521	20240627	123100	232329139	1698	1699	1699	1698	506
522	20240627	123000	231469451	1698	1697	1698	1697	83
523	20240627	122900	231328567	1697	1697	1697	1697	17
524	20240627	122800	231299718	1697	1695	1697	1695	756
525	20240627	122700	230017665	1696	1696	1696	1696	8
526	20240627	122600	230004097	1696	1696	1696	1695	53
527	20240627	122500	229914249	1695	1695	1695	1695	3349
528	20240627	122400	224237694	1695	1690	1695	1690	27571
529	20240627	122300	177626495	1689	1689	1689	1689	0
530	20240627	122200	177626495	1689	1687	1689	1687	16372
531	20240627	122100	150004029	1687	1686	1687	1686	6487
532	20240627	122000	139060465	1686	1686	1686	1686	1200
533	20240627	121900	137037265	1686	1680	1686	1680	9294
534	20240627	121800	121380895	1680	1680	1680	1680	0
535	20240627	121700	121380895	1680	1680	1680	1680	0
536	20240627	121600	121380895	1680	1680	1680	1680	0
537	20240627	121500	121380895	1680	1680	1680	1680	0
538	20240627	121400	121380895	1680	1680	1680	1680	0
539	20240627	121300	121380895	1680	1680	1680	1680	0
540	20240627	121200	121380895	1680	1680	1680	1680	0
541	20240627	121100	121380895	1680	1680	1680	1680	0
542	20240627	121000	121380895	1680	1680	1680	1680	10
543	20240627	120900	121364095	1680	1680	1680	1680	300
544	20240627	120800	120860095	1680	1680	1682	1680	179
545	20240627	120700	120559373	1680	1678	1680	1678	1190
546	20240627	120600	118560745	1670	1670	1678	1670	404
547	20240627	120500	117882849	1678	1678	1678	1678	1
548	20240627	120400	117881171	1670	1676	1678	1670	13
549	20240627	120300	117859399	1676	1677	1677	1676	450
550	20240627	120200	117104990	1678	1678	1679	1678	1040
551	20240627	120100	115359869	1679	1680	1680	1679	510
552	20240627	120000	114503336	1680	1684	1684	1680	451
553	20240627	115900	113743856	1680	1680	1680	1680	1
554	20240627	115800	113742176	1680	1680	1680	1680	1
555	20240627	115700	113740496	1684	1684	1684	1684	0
556	20240627	115600	113740496	1684	1684	1684	1684	30
557	20240627	115500	113689976	1684	1684	1684	1684	0
558	20240627	115400	113689976	1684	1684	1684	1684	0
559	20240627	115300	113689976	1684	1684	1684	1684	0
560	20240627	115200	113689976	1684	1680	1684	1680	505
561	20240627	115100	112839564	1684	1684	1684	1684	0
562	20240627	115000	112839564	1684	1684	1684	1684	219
563	20240627	114900	112470768	1684	1684	1684	1684	2
564	20240627	114800	112467400	1684	1679	1684	1679	20
565	20240627	114700	112433734	1684	1678	1684	1678	7
566	20240627	114600	112421957	1684	1684	1684	1677	7
567	20240627	114500	112410182	1677	1677	1684	1677	19
568	20240627	114400	112378284	1684	1684	1684	1677	3
569	20240627	114300	112373239	1677	1683	1683	1677	4501
570	20240627	114200	104798062	1683	1683	1683	1683	0
571	20240627	114100	104798062	1683	1683	1683	1683	80
572	20240627	114000	104663422	1683	1677	1683	1677	4
573	20240627	113900	104656702	1683	1677	1683	1677	8
574	20240627	113800	104643262	1683	1683	1683	1683	0
575	20240627	113700	104643262	1683	1678	1683	1677	44
576	20240627	113600	104569421	1678	1678	1678	1678	0
577	20240627	113500	104569421	1678	1678	1678	1678	1000
578	20240627	113400	102891421	1678	1678	1678	1678	0
579	20240627	113300	102891421	1678	1677	1678	1677	79
580	20240627	113200	102758937	1676	1677	1678	1676	823
581	20240627	113100	101378506	1678	1677	1678	1677	642
582	20240627	113000	100301310	1678	1677	1678	1677	71
583	20240627	112900	100182235	1678	1678	1678	1677	81
584	20240627	112800	100046379	1678	1678	1678	1676	1995
585	20240627	112700	96702011	1677	1678	1678	1677	1437
586	20240627	112600	94290756	1678	1684	1685	1678	5026
587	20240627	112500	85826980	1682	1684	1684	1682	118
588	20240627	112400	85628468	1684	1684	1684	1684	10
589	20240627	112300	85611628	1684	1684	1684	1684	0
590	20240627	112200	85611628	1684	1684	1684	1678	3
591	20240627	112100	85606582	1678	1686	1686	1678	612
592	20240627	112000	84579020	1679	1686	1686	1679	22
593	20240627	111900	84541949	1686	1686	1686	1678	6
594	20240627	111800	84531841	1686	1682	1686	1678	493
595	20240627	111700	83700979	1682	1680	1682	1678	130
596	20240627	111600	83482571	1680	1677	1680	1677	2
597	20240627	111500	83479214	1680	1681	1682	1680	872
598	20240627	111400	82012905	1682	1682	1682	1682	20
599	20240627	111300	81979265	1682	1682	1687	1681	320
600	20240627	111200	81441016	1687	1682	1687	1682	6
601	20240627	111100	81430909	1687	1682	1687	1682	1660
602	20240627	111000	78632163	1687	1681	1687	1681	4
603	20240627	110900	78625427	1687	1680	1687	1680	8
604	20240627	110800	78611960	1687	1684	1687	1677	1579
605	20240627	110700	75952470	1676	1676	1684	1676	30
606	20240627	110600	75902006	1683	1676	1683	1676	2
607	20240627	110500	75898647	1680	1680	1680	1680	10815
608	20240627	110400	57729447	1679	1679	1679	1679	1
609	20240627	110300	57727768	1680	1680	1680	1680	0
610	20240627	110200	57727768	1680	1674	1680	1674	9607
611	20240627	110100	41611184	1667	1667	1667	1667	1
612	20240627	110000	41609517	1674	1674	1674	1674	0
613	20240627	105900	41609517	1674	1667	1674	1667	3
614	20240627	105800	41604509	1674	1667	1674	1667	101
615	20240627	105700	41436135	1674	1667	1674	1667	3
616	20240627	105600	41431120	1674	1674	1674	1674	0
617	20240627	105500	41431120	1674	1674	1674	1674	61
618	20240627	105400	41329006	1674	1674	1674	1674	0
619	20240627	105300	41329006	1674	1674	1674	1674	0
620	20240627	105200	41329006	1674	1674	1674	1674	0
621	20240627	105100	41329006	1674	1674	1674	1674	0
622	20240627	105000	41329006	1674	1674	1674	1674	1
623	20240627	104900	41327332	1667	1667	1667	1667	0
624	20240627	104800	41327332	1667	1667	1667	1667	0
625	20240627	104700	41327332	1667	1674	1674	1667	2
626	20240627	104600	41323991	1667	1667	1667	1667	2
627	20240627	104500	41320657	1666	1666	1666	1666	1
628	20240627	104400	41318991	1674	1667	1674	1667	145
629	20240627	104300	41076562	1674	1674	1674	1674	1
630	20240627	104200	41074888	1666	1666	1666	1666	0
631	20240627	104100	41074888	1666	1666	1666	1666	0
632	20240627	104000	41074888	1666	1668	1668	1666	71
633	20240627	103900	40956532	1666	1666	1666	1666	0
634	20240627	103800	40956532	1666	1666	1666	1666	0
635	20240627	103700	40956532	1666	1666	1666	1666	0
636	20240627	103600	40956532	1666	1666	1666	1666	0
637	20240627	103500	40956532	1666	1666	1666	1666	0
638	20240627	103400	40956532	1666	1666	1666	1666	0
639	20240627	103300	40956532	1666	1666	1666	1666	123
640	20240627	103200	40751614	1676	1676	1676	1676	4
641	20240627	103100	40744910	1676	1676	1676	1676	2
642	20240627	103000	40741558	1676	1671	1676	1671	5860
643	20240627	102900	30938109	1671	1671	1671	1671	0
644	20240627	102800	30938109	1671	1671	1671	1671	0
645	20240627	102700	30938109	1671	1671	1671	1671	0
646	20240627	102600	30938109	1671	1671	1671	1671	0
647	20240627	102500	30938109	1671	1665	1671	1665	265
648	20240627	102400	30496864	1665	1665	1665	1665	0
649	20240627	102300	30496864	1665	1665	1665	1665	0
650	20240627	102200	30496864	1665	1665	1665	1665	1
651	20240627	102100	30495199	1665	1665	1665	1665	0
652	20240627	102000	30495199	1665	1665	1665	1665	1
653	20240627	101900	30493534	1665	1669	1669	1665	1002
654	20240627	101800	28821200	1665	1665	1665	1665	0
655	20240627	101700	28821200	1665	1665	1665	1665	0
656	20240627	101600	28821200	1665	1665	1665	1665	0
657	20240627	101500	28821200	1665	1665	1665	1665	340
658	20240627	101400	28255100	1668	1668	1668	1668	27
659	20240627	101300	28210064	1665	1665	1665	1665	0
660	20240627	101200	28210064	1665	1665	1665	1665	0
661	20240627	101100	28210064	1665	1665	1665	1665	0
662	20240627	101000	28210064	1665	1665	1665	1665	0
663	20240627	100900	28210064	1665	1665	1665	1665	0
664	20240627	100800	28210064	1665	1665	1665	1665	113
665	20240627	100700	28021919	1665	1665	1665	1665	0
666	20240627	100600	28021919	1665	1665	1665	1665	0
667	20240627	100500	28021919	1665	1665	1665	1665	0
668	20240627	100400	28021919	1665	1665	1665	1665	0
669	20240627	100300	28021919	1665	1665	1665	1665	6
670	20240627	100200	28011929	1665	1670	1670	1662	4
671	20240627	100100	28005262	1662	1662	1662	1662	0
672	20240627	100000	28005262	1662	1662	1662	1662	0
673	20240627	095900	28005262	1662	1662	1662	1662	0
674	20240627	095800	28005262	1662	1662	1662	1662	144
675	20240627	095700	27765934	1662	1662	1662	1662	0
676	20240627	095600	27765934	1662	1662	1662	1662	0
677	20240627	095500	27765934	1662	1662	1662	1662	30
678	20240627	095400	27716074	1662	1662	1662	1662	0
679	20240627	095300	27716074	1662	1662	1662	1662	300
680	20240627	095200	27217474	1662	1670	1672	1662	556
681	20240627	095100	26288992	1666	1665	1666	1665	1459
682	20240627	095000	23858439	1661	1661	1661	1661	0
683	20240627	094900	23858439	1661	1665	1665	1661	3
684	20240627	094800	23853448	1661	1661	1665	1660	1082
685	20240627	094700	22052832	1660	1665	1665	1660	24
686	20240627	094600	22012882	1660	1660	1661	1660	182
687	20240627	094500	21710744	1661	1661	1661	1661	519
688	20240627	094400	20848685	1661	1661	1661	1661	0
689	20240627	094300	20848685	1661	1661	1661	1661	1
690	20240627	094200	20847024	1665	1662	1665	1662	171
691	20240627	094100	20562558	1662	1664	1664	1662	2062
692	20240627	094000	17133871	1664	1664	1664	1664	0
693	20240627	093900	17133871	1664	1664	1664	1664	20
694	20240627	093800	17100591	1664	1664	1664	1664	20
695	20240627	093700	17067311	1663	1663	1663	1663	0
696	20240627	093600	17067311	1663	1663	1666	1663	3
697	20240627	093500	17062319	1672	1672	1672	1672	1
698	20240627	093400	17060647	1663	1663	1663	1663	0
699	20240627	093300	17060647	1663	1663	1663	1663	5
700	20240627	093200	17052332	1663	1663	1663	1663	160
701	20240627	093100	16786252	1664	1664	1664	1664	10
702	20240627	093000	16769612	1664	1664	1664	1664	42
703	20240627	092900	16699724	1664	1664	1664	1664	0
704	20240627	092800	16699724	1664	1664	1664	1664	0
705	20240627	092700	16699724	1664	1664	1664	1664	0
706	20240627	092600	16699724	1664	1676	1676	1664	501
707	20240627	092500	15866048	1665	1665	1669	1665	1927
708	20240627	092400	12653923	1665	1659	1665	1659	2024
709	20240627	092300	9285757	1659	1659	1659	1659	0
710	20240627	092200	9285757	1659	1659	1659	1659	0
711	20240627	092100	9285757	1659	1659	1659	1659	221
712	20240627	092000	8919118	1659	1659	1659	1659	0
713	20240627	091900	8919118	1659	1669	1669	1659	2
714	20240627	091800	8915790	1659	1669	1669	1659	101
715	20240627	091700	8747231	1669	1669	1669	1659	18
716	20240627	091600	8717267	1659	1659	1659	1659	0
717	20240627	091500	8717267	1659	1669	1669	1659	15
718	20240627	091400	8692242	1659	1669	1669	1657	7
719	20240627	091300	8680621	1657	1668	1668	1657	2
720	20240627	091200	8677296	1657	1657	1657	1657	1
721	20240627	091100	8675639	1670	1670	1670	1654	65
722	20240627	091000	8567105	1654	1654	1670	1654	203
723	20240627	090900	8231311	1654	1657	1671	1654	945
724	20240627	090800	6666143	1669	1675	1675	1657	28
725	20240627	090700	6619319	1676	1676	1677	1657	6
726	20240627	090600	6609280	1657	1657	1677	1657	104
727	20240627	090500	6434912	1678	1678	1678	1678	367
728	20240627	090400	5819086	1656	1656	1656	1656	0
729	20240627	090300	5819086	1656	1656	1656	1656	0
730	20240627	090200	5819086	1656	1679	1679	1655	18
731	20240627	090100	5789004	1679	1679	1679	1679	1100
732	20240627	090000	3942104	1680	1679	1680	1649	2357