KissMeData/063440/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	194200	57553497	1615	1615	1615	1615	1240
3	20240627	194100	57553497	1615	1615	1615	1615	0
4	20240627	194000	57553497	1615	1615	1615	1615	0
5	20240627	193900	57553497	1615	1615	1615	1615	0
6	20240627	193800	57553497	1615	1615	1615	1615	0
7	20240627	193700	57553497	1615	1615	1615	1615	0
8	20240627	193600	57553497	1615	1615	1615	1615	0
9	20240627	193500	57553497	1615	1615	1615	1615	0
10	20240627	193400	57553497	1615	1615	1615	1615	0
11	20240627	193300	57553497	1615	1615	1615	1615	0
12	20240627	193200	57553497	1615	1615	1615	1615	0
13	20240627	193100	57553497	1615	1615	1615	1615	0
14	20240627	193000	57553497	1615	1615	1615	1615	0
15	20240627	192900	57553497	1615	1615	1615	1615	0
16	20240627	192800	57553497	1615	1615	1615	1615	0
17	20240627	192700	57553497	1615	1615	1615	1615	0
18	20240627	192600	57553497	1615	1615	1615	1615	0
19	20240627	192500	57553497	1615	1615	1615	1615	0
20	20240627	192400	57553497	1615	1615	1615	1615	0
21	20240627	192300	57553497	1615	1615	1615	1615	0
22	20240627	192200	57553497	1615	1615	1615	1615	0
23	20240627	192100	57553497	1615	1615	1615	1615	0
24	20240627	192000	57553497	1615	1615	1615	1615	0
25	20240627	191900	57553497	1615	1615	1615	1615	0
26	20240627	191800	57553497	1615	1615	1615	1615	0
27	20240627	191700	57553497	1615	1615	1615	1615	0
28	20240627	191600	57553497	1615	1615	1615	1615	0
29	20240627	191500	57553497	1615	1615	1615	1615	0
30	20240627	191400	57553497	1615	1615	1615	1615	0
31	20240627	191300	57553497	1615	1615	1615	1615	0
32	20240627	191200	57553497	1615	1615	1615	1615	1240
33	20240627	191100	57553497	1615	1615	1615	1615	0
34	20240627	191000	57553497	1615	1615	1615	1615	0
35	20240627	190900	57553497	1615	1615	1615	1615	0
36	20240627	190800	57553497	1615	1615	1615	1615	0
37	20240627	190700	57553497	1615	1615	1615	1615	0
38	20240627	190600	57553497	1615	1615	1615	1615	0
39	20240627	190500	57553497	1615	1615	1615	1615	0
40	20240627	190400	57553497	1615	1615	1615	1615	0
41	20240627	190300	57553497	1615	1615	1615	1615	0
42	20240627	190200	57553497	1615	1615	1615	1615	0
43	20240627	190100	57553497	1615	1615	1615	1615	0
44	20240627	190000	57553497	1615	1615	1615	1615	0
45	20240627	185900	57553497	1615	1615	1615	1615	0
46	20240627	185800	57553497	1615	1615	1615	1615	0
47	20240627	185700	57553497	1615	1615	1615	1615	0
48	20240627	185600	57553497	1615	1615	1615	1615	0
49	20240627	185500	57553497	1615	1615	1615	1615	0
50	20240627	185400	57553497	1615	1615	1615	1615	0
51	20240627	185300	57553497	1615	1615	1615	1615	0
52	20240627	185200	57553497	1615	1615	1615	1615	0
53	20240627	185100	57553497	1615	1615	1615	1615	0
54	20240627	185000	57553497	1615	1615	1615	1615	0
55	20240627	184900	57553497	1615	1615	1615	1615	0
56	20240627	184800	57553497	1615	1615	1615	1615	0
57	20240627	184700	57553497	1615	1615	1615	1615	0
58	20240627	184600	57553497	1615	1615	1615	1615	0
59	20240627	184500	57553497	1615	1615	1615	1615	0
60	20240627	184400	57553497	1615	1615	1615	1615	0
61	20240627	184300	57553497	1615	1615	1615	1615	0
62	20240627	184200	57553497	1615	1615	1615	1615	1240
63	20240627	184100	57553497	1615	1615	1615	1615	0
64	20240627	184000	57553497	1615	1615	1615	1615	0
65	20240627	183900	57553497	1615	1615	1615	1615	0
66	20240627	183800	57553497	1615	1615	1615	1615	0
67	20240627	183700	57553497	1615	1615	1615	1615	0
68	20240627	183600	57553497	1615	1615	1615	1615	0
69	20240627	183500	57553497	1615	1615	1615	1615	0
70	20240627	183400	57553497	1615	1615	1615	1615	0
71	20240627	183300	57553497	1615	1615	1615	1615	0
72	20240627	183200	57553497	1615	1615	1615	1615	0
73	20240627	183100	57553497	1615	1615	1615	1615	0
74	20240627	183000	57553497	1615	1615	1615	1615	0
75	20240627	182900	57553497	1615	1615	1615	1615	0
76	20240627	182800	57553497	1615	1615	1615	1615	0
77	20240627	182700	57553497	1615	1615	1615	1615	0
78	20240627	182600	57553497	1615	1615	1615	1615	0
79	20240627	182500	57553497	1615	1615	1615	1615	0
80	20240627	182400	57553497	1615	1615	1615	1615	0
81	20240627	182300	57553497	1615	1615	1615	1615	0
82	20240627	182200	57553497	1615	1615	1615	1615	0
83	20240627	182100	57553497	1615	1615	1615	1615	0
84	20240627	182000	57553497	1615	1615	1615	1615	0
85	20240627	181900	57553497	1615	1615	1615	1615	0
86	20240627	181800	57553497	1615	1615	1615	1615	0
87	20240627	181700	57553497	1615	1615	1615	1615	0
88	20240627	181600	57553497	1615	1615	1615	1615	0
89	20240627	181500	57553497	1615	1615	1615	1615	0
90	20240627	181400	57553497	1615	1615	1615	1615	0
91	20240627	181300	57553497	1615	1615	1615	1615	0
92	20240627	181200	57553497	1615	1615	1615	1615	1240
93	20240627	181100	57553497	1615	1615	1615	1615	0
94	20240627	181000	57553497	1615	1615	1615	1615	0
95	20240627	180900	57553497	1615	1615	1615	1615	0
96	20240627	180800	57553497	1615	1615	1615	1615	0
97	20240627	180700	57553497	1615	1615	1615	1615	0
98	20240627	180600	57553497	1615	1615	1615	1615	0
99	20240627	180500	57553497	1615	1615	1615	1615	0
100	20240627	180400	57553497	1615	1615	1615	1615	0
101	20240627	180300	57553497	1615	1615	1615	1615	0
102	20240627	180200	57553497	1615	1615	1615	1615	0
103	20240627	180100	57553497	1615	1615	1615	1615	0
104	20240627	180000	57553497	1615	1615	1615	1615	0
105	20240627	175900	57553497	1615	1615	1615	1615	0
106	20240627	175800	57553497	1615	1615	1615	1615	0
107	20240627	175700	57553497	1615	1615	1615	1615	0
108	20240627	175600	57553497	1615	1615	1615	1615	0
109	20240627	175500	57553497	1615	1615	1615	1615	0
110	20240627	175400	57553497	1615	1615	1615	1615	0
111	20240627	175300	57553497	1615	1615	1615	1615	0
112	20240627	175200	57553497	1615	1615	1615	1615	0
113	20240627	175100	57553497	1615	1615	1615	1615	0
114	20240627	175000	57553497	1615	1615	1615	1615	0
115	20240627	174900	57553497	1615	1615	1615	1615	0
116	20240627	174800	57553497	1615	1615	1615	1615	0
117	20240627	174700	57553497	1615	1615	1615	1615	0
118	20240627	174600	57553497	1615	1615	1615	1615	0
119	20240627	174500	57553497	1615	1615	1615	1615	0
120	20240627	174400	57553497	1615	1615	1615	1615	0
121	20240627	174300	57553497	1615	1615	1615	1615	0
122	20240627	174200	57553497	1615	1615	1615	1615	1240
123	20240627	174100	57553497	1615	1615	1615	1615	0
124	20240627	174000	57553497	1615	1615	1615	1615	0
125	20240627	173900	57553497	1615	1615	1615	1615	0
126	20240627	173800	57553497	1615	1615	1615	1615	0
127	20240627	173700	57553497	1615	1615	1615	1615	0
128	20240627	173600	57553497	1615	1615	1615	1615	0
129	20240627	173500	57553497	1615	1615	1615	1615	0
130	20240627	173400	57553497	1615	1615	1615	1615	0
131	20240627	173300	57553497	1615	1615	1615	1615	0
132	20240627	173200	57553497	1615	1615	1615	1615	0
133	20240627	173100	57553497	1615	1615	1615	1615	0
134	20240627	173000	57553497	1615	1615	1615	1615	0
135	20240627	172900	57553497	1615	1615	1615	1615	0
136	20240627	172800	57553497	1615	1615	1615	1615	0
137	20240627	172700	57553497	1615	1615	1615	1615	0
138	20240627	172600	57553497	1615	1615	1615	1615	0
139	20240627	172500	57553497	1615	1615	1615	1615	0
140	20240627	172400	57553497	1615	1615	1615	1615	0
141	20240627	172300	57553497	1615	1615	1615	1615	0
142	20240627	172200	57553497	1615	1615	1615	1615	0
143	20240627	172100	57553497	1615	1615	1615	1615	0
144	20240627	172000	57553497	1615	1615	1615	1615	0
145	20240627	171900	57553497	1615	1615	1615	1615	0
146	20240627	171800	57553497	1615	1615	1615	1615	0
147	20240627	171700	57553497	1615	1615	1615	1615	0
148	20240627	171600	57553497	1615	1615	1615	1615	0
149	20240627	171500	57553497	1615	1615	1615	1615	0
150	20240627	171400	57553497	1615	1615	1615	1615	0
151	20240627	171300	57553497	1615	1615	1615	1615	0
152	20240627	171200	57553497	1615	1615	1615	1615	1240
153	20240627	171100	57553497	1615	1615	1615	1615	0
154	20240627	171000	57553497	1615	1615	1615	1615	0
155	20240627	170900	57553497	1615	1615	1615	1615	0
156	20240627	170800	57553497	1615	1615	1615	1615	0
157	20240627	170700	57553497	1615	1615	1615	1615	0
158	20240627	170600	57553497	1615	1615	1615	1615	0
159	20240627	170500	57553497	1615	1615	1615	1615	0
160	20240627	170400	57553497	1615	1615	1615	1615	0
161	20240627	170300	57553497	1615	1615	1615	1615	0
162	20240627	170200	57553497	1615	1615	1615	1615	0
163	20240627	170100	57553497	1615	1615	1615	1615	0
164	20240627	170000	57553497	1615	1615	1615	1615	0
165	20240627	165900	57553497	1615	1615	1615	1615	0
166	20240627	165800	57553497	1615	1615	1615	1615	0
167	20240627	165700	57553497	1615	1615	1615	1615	0
168	20240627	165600	57553497	1615	1615	1615	1615	0
169	20240627	165500	57553497	1615	1615	1615	1615	0
170	20240627	165400	57553497	1615	1615	1615	1615	0
171	20240627	165300	57553497	1615	1615	1615	1615	0
172	20240627	165200	57553497	1615	1615	1615	1615	0
173	20240627	165100	57553497	1615	1615	1615	1615	0
174	20240627	165000	57553497	1615	1615	1615	1615	0
175	20240627	164900	57553497	1615	1615	1615	1615	0
176	20240627	164800	57553497	1615	1615	1615	1615	0
177	20240627	164700	57553497	1615	1615	1615	1615	0
178	20240627	164600	57553497	1615	1615	1615	1615	0
179	20240627	164500	57553497	1615	1615	1615	1615	0
180	20240627	164400	57553497	1615	1615	1615	1615	0
181	20240627	164300	57553497	1615	1615	1615	1615	0
182	20240627	164200	57553497	1615	1615	1615	1615	1240
183	20240627	164100	57553497	1615	1615	1615	1615	0
184	20240627	164000	57553497	1615	1615	1615	1615	0
185	20240627	163900	57553497	1615	1615	1615	1615	0
186	20240627	163800	57553497	1615	1615	1615	1615	0
187	20240627	163700	57553497	1615	1615	1615	1615	0
188	20240627	163600	57553497	1615	1615	1615	1615	0
189	20240627	163500	57553497	1615	1615	1615	1615	0
190	20240627	163400	57553497	1615	1615	1615	1615	0
191	20240627	163300	57553497	1615	1615	1615	1615	0
192	20240627	163200	57553497	1615	1615	1615	1615	0
193	20240627	163100	57553497	1615	1615	1615	1615	0
194	20240627	163000	57553497	1615	1615	1615	1615	0
195	20240627	162900	57553497	1615	1615	1615	1615	0
196	20240627	162800	57553497	1615	1615	1615	1615	0
197	20240627	162700	57553497	1615	1615	1615	1615	0
198	20240627	162600	57553497	1615	1615	1615	1615	0
199	20240627	162500	57553497	1615	1615	1615	1615	0
200	20240627	162400	57553497	1615	1615	1615	1615	0
201	20240627	162300	57553497	1615	1615	1615	1615	0
202	20240627	162200	57553497	1615	1615	1615	1615	0
203	20240627	162100	57553497	1615	1615	1615	1615	0
204	20240627	162000	57553497	1615	1615	1615	1615	0
205	20240627	161900	57553497	1615	1615	1615	1615	0
206	20240627	161800	57553497	1615	1615	1615	1615	0
207	20240627	161700	57553497	1615	1615	1615	1615	0
208	20240627	161600	57553497	1615	1615	1615	1615	0
209	20240627	161500	57553497	1615	1615	1615	1615	0
210	20240627	161400	57553497	1615	1615	1615	1615	0
211	20240627	161300	57553497	1615	1615	1615	1615	0
212	20240627	161200	57553497	1615	1615	1615	1615	1240
213	20240627	161100	57553497	1615	1615	1615	1615	0
214	20240627	161000	57553497	1615	1615	1615	1615	0
215	20240627	160900	57553497	1615	1615	1615	1615	0
216	20240627	160800	57553497	1615	1615	1615	1615	0
217	20240627	160700	57553497	1615	1615	1615	1615	0
218	20240627	160600	57553497	1615	1615	1615	1615	0
219	20240627	160500	57553497	1615	1615	1615	1615	0
220	20240627	160400	57553497	1615	1615	1615	1615	0
221	20240627	160300	57553497	1615	1615	1615	1615	0
222	20240627	160200	57553497	1615	1615	1615	1615	0
223	20240627	160100	57553497	1615	1615	1615	1615	0
224	20240627	160000	57553497	1615	1615	1615	1615	0
225	20240627	155900	57553497	1615	1615	1615	1615	0
226	20240627	155800	57553497	1615	1615	1615	1615	0
227	20240627	155700	57553497	1615	1615	1615	1615	0
228	20240627	155600	57553497	1615	1615	1615	1615	0
229	20240627	155500	57553497	1615	1615	1615	1615	0
230	20240627	155400	57553497	1615	1615	1615	1615	0
231	20240627	155300	57553497	1615	1615	1615	1615	0
232	20240627	155200	57553497	1615	1615	1615	1615	0
233	20240627	155100	57553497	1615	1615	1615	1615	0
234	20240627	155000	57553497	1615	1615	1615	1615	0
235	20240627	154900	57553497	1615	1615	1615	1615	0
236	20240627	154800	57553497	1615	1615	1615	1615	0
237	20240627	154700	57553497	1615	1615	1615	1615	0
238	20240627	154600	57553497	1615	1615	1615	1615	0
239	20240627	154500	57553497	1615	1615	1615	1615	0
240	20240627	154400	57553497	1615	1615	1615	1615	0
241	20240627	154300	57553497	1615	1615	1615	1615	0
242	20240627	154200	57553497	1615	1615	1615	1615	1240
243	20240627	154100	57553497	1615	1615	1615	1615	0
244	20240627	154000	57553497	1615	1615	1615	1615	0
245	20240627	153900	57553497	1615	1615	1615	1615	0
246	20240627	153800	57553497	1615	1615	1615	1615	0
247	20240627	153700	57553497	1615	1615	1615	1615	0
248	20240627	153600	57553497	1615	1615	1615	1615	0
249	20240627	153500	57553497	1615	1615	1615	1615	0
250	20240627	153400	57553497	1615	1615	1615	1615	0
251	20240627	153300	57553497	1615	1615	1615	1615	0
252	20240627	153200	57553497	1615	1615	1615	1615	0
253	20240627	153100	57553497	1615	1615	1615	1615	0
254	20240627	153000	57553497	1615	1615	1615	1615	1240
255	20240627	152900	55550897	1615	1615	1615	1615	0
256	20240627	152800	55550897	1615	1615	1615	1615	0
257	20240627	152700	55550897	1615	1615	1615	1615	0
258	20240627	152600	55550897	1615	1615	1615	1615	0
259	20240627	152500	55550897	1615	1615	1615	1615	0
260	20240627	152400	55550897	1615	1615	1615	1615	0
261	20240627	152300	55550897	1615	1615	1615	1615	0
262	20240627	152200	55550897	1615	1615	1615	1615	0
263	20240627	152100	55550897	1615	1615	1615	1615	0
264	20240627	152000	55550897	1615	1615	1615	1615	0
265	20240627	151900	55550897	1615	1615	1615	1615	3
266	20240627	151800	55546052	1604	1604	1604	1604	0
267	20240627	151700	55546052	1604	1604	1604	1604	0
268	20240627	151600	55546052	1604	1612	1613	1604	250
269	20240627	151500	55142850	1612	1612	1612	1612	0
270	20240627	151400	55142850	1612	1612	1612	1612	0
271	20240627	151300	55142850	1612	1612	1612	1612	0
272	20240627	151200	55142850	1612	1612	1612	1612	0
273	20240627	151100	55142850	1612	1612	1612	1612	0
274	20240627	151000	55142850	1612	1612	1612	1612	0
275	20240627	150900	55142850	1612	1612	1612	1612	0
276	20240627	150800	55142850	1612	1612	1612	1612	0
277	20240627	150700	55142850	1612	1612	1612	1612	51
278	20240627	150600	55060638	1612	1612	1612	1612	0
279	20240627	150500	55060638	1612	1612	1612	1612	0
280	20240627	150400	55060638	1612	1612	1612	1612	0
281	20240627	150300	55060638	1612	1612	1612	1612	0
282	20240627	150200	55060638	1612	1612	1612	1612	0
283	20240627	150100	55060638	1612	1612	1612	1612	0
284	20240627	150000	55060638	1612	1612	1612	1612	0
285	20240627	145900	55060638	1612	1607	1612	1607	628
286	20240627	145800	54051392	1607	1607	1607	1607	0
287	20240627	145700	54051392	1607	1607	1607	1607	2
288	20240627	145600	54048178	1607	1605	1607	1605	872
289	20240627	145500	52647321	1602	1602	1602	1602	0
290	20240627	145400	52647321	1602	1602	1602	1602	0
291	20240627	145300	52647321	1602	1602	1602	1602	0
292	20240627	145200	52647321	1602	1602	1602	1602	0
293	20240627	145100	52647321	1602	1602	1602	1602	0
294	20240627	145000	52647321	1602	1602	1602	1602	68
295	20240627	144900	52538385	1602	1603	1603	1602	500
296	20240627	144800	51737355	1602	1602	1602	1602	0
297	20240627	144700	51737355	1602	1602	1602	1602	0
298	20240627	144600	51737355	1602	1602	1602	1602	0
299	20240627	144500	51737355	1602	1602	1602	1602	0
300	20240627	144400	51737355	1602	1602	1602	1602	1000
301	20240627	144300	50135355	1602	1602	1602	1602	0
302	20240627	144200	50135355	1602	1604	1604	1602	400
303	20240627	144100	49494317	1604	1604	1604	1604	0
304	20240627	144000	49494317	1604	1604	1604	1604	1
305	20240627	143900	49492713	1604	1604	1604	1604	1
306	20240627	143800	49491109	1603	1603	1603	1603	0
307	20240627	143700	49491109	1603	1603	1603	1603	0
308	20240627	143600	49491109	1603	1603	1603	1603	0
309	20240627	143500	49491109	1603	1603	1603	1603	0
310	20240627	143400	49491109	1603	1603	1603	1603	0
311	20240627	143300	49491109	1603	1603	1603	1603	0
312	20240627	143200	49491109	1603	1603	1603	1603	0
313	20240627	143100	49491109	1603	1603	1603	1603	0
314	20240627	143000	49491109	1603	1603	1603	1603	736
315	20240627	142900	48311301	1605	1605	1605	1605	1
316	20240627	142800	48309696	1603	1604	1604	1603	1577
317	20240627	142700	45781730	1605	1605	1605	1605	0
318	20240627	142600	45781730	1605	1605	1605	1605	0
319	20240627	142500	45781730	1605	1605	1605	1605	0
320	20240627	142400	45781730	1605	1605	1605	1605	0
321	20240627	142300	45781730	1605	1605	1605	1605	0
322	20240627	142200	45781730	1605	1605	1605	1605	0
323	20240627	142100	45781730	1605	1605	1605	1604	635
324	20240627	142000	44763180	1604	1604	1604	1604	0
325	20240627	141900	44763180	1604	1604	1604	1604	0
326	20240627	141800	44763180	1604	1604	1604	1604	0
327	20240627	141700	44763180	1604	1604	1604	1604	0
328	20240627	141600	44763180	1604	1604	1604	1604	0
329	20240627	141500	44763180	1604	1604	1604	1604	0
330	20240627	141400	44763180	1604	1604	1604	1604	0
331	20240627	141300	44763180	1604	1604	1604	1604	0
332	20240627	141200	44763180	1604	1604	1604	1604	0
333	20240627	141100	44763180	1604	1604	1604	1604	0
334	20240627	141000	44763180	1604	1604	1604	1604	0
335	20240627	140900	44763180	1604	1604	1604	1604	0
336	20240627	140800	44763180	1604	1604	1604	1604	0
337	20240627	140700	44763180	1604	1604	1604	1604	0
338	20240627	140600	44763180	1604	1604	1604	1604	0
339	20240627	140500	44763180	1604	1604	1604	1604	0
340	20240627	140400	44763180	1604	1604	1604	1604	10
341	20240627	140300	44747140	1605	1605	1605	1605	0
342	20240627	140200	44747140	1605	1605	1605	1605	0
343	20240627	140100	44747140	1605	1606	1606	1605	1460
344	20240627	140000	42403830	1607	1607	1607	1607	0
345	20240627	135900	42403830	1607	1607	1607	1607	0
346	20240627	135800	42403830	1607	1607	1607	1607	0
347	20240627	135700	42403830	1607	1607	1607	1607	0
348	20240627	135600	42403830	1607	1607	1607	1607	0
349	20240627	135500	42403830	1607	1607	1607	1607	1
350	20240627	135400	42402223	1605	1605	1605	1605	50
351	20240627	135300	42321973	1605	1605	1605	1605	0
352	20240627	135200	42321973	1605	1605	1605	1605	0
353	20240627	135100	42321973	1605	1605	1605	1605	0
354	20240627	135000	42321973	1605	1605	1605	1605	0
355	20240627	134900	42321973	1605	1605	1605	1605	0
356	20240627	134800	42321973	1605	1605	1605	1605	0
357	20240627	134700	42321973	1605	1605	1605	1605	0
358	20240627	134600	42321973	1605	1605	1605	1605	0
359	20240627	134500	42321973	1605	1605	1605	1605	1100
360	20240627	134400	40556473	1603	1603	1603	1603	0
361	20240627	134300	40556473	1603	1603	1603	1603	0
362	20240627	134200	40556473	1603	1603	1603	1603	0
363	20240627	134100	40556473	1603	1603	1603	1603	0
364	20240627	134000	40556473	1603	1603	1603	1603	0
365	20240627	133900	40556473	1603	1603	1603	1603	0
366	20240627	133800	40556473	1603	1603	1603	1603	0
367	20240627	133700	40556473	1603	1603	1603	1603	0
368	20240627	133600	40556473	1603	1603	1603	1603	0
369	20240627	133500	40556473	1603	1603	1603	1603	0
370	20240627	133400	40556473	1603	1603	1603	1603	0
371	20240627	133300	40556473	1603	1603	1603	1603	0
372	20240627	133200	40556473	1603	1603	1603	1603	0
373	20240627	133100	40556473	1603	1603	1603	1603	0
374	20240627	133000	40556473	1603	1603	1603	1603	0
375	20240627	132900	40556473	1603	1603	1603	1603	0
376	20240627	132800	40556473	1603	1603	1603	1603	0
377	20240627	132700	40556473	1603	1603	1603	1603	0
378	20240627	132600	40556473	1603	1603	1603	1603	142
379	20240627	132500	40328847	1603	1603	1603	1603	0
380	20240627	132400	40328847	1603	1603	1603	1603	0
381	20240627	132300	40328847	1603	1603	1603	1603	233
382	20240627	132200	39955348	1603	1603	1603	1603	0
383	20240627	132100	39955348	1603	1603	1603	1603	15
384	20240627	132000	39931303	1603	1603	1603	1603	0
385	20240627	131900	39931303	1603	1603	1603	1603	0
386	20240627	131800	39931303	1603	1603	1603	1603	0
387	20240627	131700	39931303	1603	1603	1603	1603	0
388	20240627	131600	39931303	1603	1603	1603	1603	0
389	20240627	131500	39931303	1603	1603	1603	1603	0
390	20240627	131400	39931303	1603	1604	1604	1603	1808
391	20240627	131300	37032454	1604	1604	1604	1604	0
392	20240627	131200	37032454	1604	1604	1604	1604	0
393	20240627	131100	37032454	1604	1604	1604	1604	0
394	20240627	131000	37032454	1604	1604	1604	1604	0
395	20240627	130900	37032454	1604	1604	1604	1604	0
396	20240627	130800	37032454	1604	1604	1604	1604	0
397	20240627	130700	37032454	1604	1605	1605	1604	600
398	20240627	130600	36069972	1606	1606	1606	1606	0
399	20240627	130500	36069972	1606	1606	1606	1606	0
400	20240627	130400	36069972	1606	1606	1606	1606	0
401	20240627	130300	36069972	1606	1606	1606	1606	0
402	20240627	130200	36069972	1606	1606	1606	1606	0
403	20240627	130100	36069972	1606	1606	1606	1606	0
404	20240627	130000	36069972	1606	1606	1606	1606	200
405	20240627	125900	35748772	1605	1605	1605	1605	0
406	20240627	125800	35748772	1605	1605	1605	1605	0
407	20240627	125700	35748772	1605	1605	1605	1605	0
408	20240627	125600	35748772	1605	1605	1605	1605	0
409	20240627	125500	35748772	1605	1605	1605	1605	0
410	20240627	125400	35748772	1605	1605	1605	1605	0
411	20240627	125300	35748772	1605	1605	1605	1605	0
412	20240627	125200	35748772	1605	1605	1605	1605	0
413	20240627	125100	35748772	1605	1605	1605	1605	0
414	20240627	125000	35748772	1605	1605	1605	1605	0
415	20240627	124900	35748772	1605	1605	1605	1605	0
416	20240627	124800	35748772	1605	1605	1605	1605	0
417	20240627	124700	35748772	1605	1605	1605	1605	0
418	20240627	124600	35748772	1605	1605	1605	1605	0
419	20240627	124500	35748772	1605	1605	1605	1605	0
420	20240627	124400	35748772	1605	1605	1605	1605	0
421	20240627	124300	35748772	1605	1605	1605	1605	0
422	20240627	124200	35748772	1605	1605	1605	1605	145
423	20240627	124100	35516047	1605	1605	1605	1605	145
424	20240627	124000	35283322	1613	1613	1613	1613	0
425	20240627	123900	35283322	1613	1613	1613	1613	0
426	20240627	123800	35283322	1613	1613	1613	1613	0
427	20240627	123700	35283322	1613	1613	1613	1613	3
428	20240627	123600	35278483	1613	1612	1613	1612	20
429	20240627	123500	35246234	1605	1605	1605	1605	0
430	20240627	123400	35246234	1605	1605	1605	1605	0
431	20240627	123300	35246234	1605	1605	1605	1605	0
432	20240627	123200	35246234	1605	1605	1605	1605	0
433	20240627	123100	35246234	1605	1605	1605	1605	0
434	20240627	123000	35246234	1605	1605	1605	1605	100
435	20240627	122900	35085734	1604	1604	1604	1604	0
436	20240627	122800	35085734	1604	1604	1604	1604	0
437	20240627	122700	35085734	1604	1604	1604	1604	0
438	20240627	122600	35085734	1604	1604	1604	1604	500
439	20240627	122500	34283734	1604	1604	1604	1604	0
440	20240627	122400	34283734	1604	1605	1605	1604	150
441	20240627	122300	34043124	1604	1604	1604	1604	0
442	20240627	122200	34043124	1604	1604	1604	1604	0
443	20240627	122100	34043124	1604	1604	1604	1604	26
444	20240627	122000	34001420	1604	1604	1604	1604	0
445	20240627	121900	34001420	1604	1604	1604	1604	0
446	20240627	121800	34001420	1604	1604	1604	1604	17
447	20240627	121700	33974152	1604	1604	1604	1604	0
448	20240627	121600	33974152	1604	1604	1604	1604	0
449	20240627	121500	33974152	1604	1604	1604	1604	0
450	20240627	121400	33974152	1604	1604	1604	1604	0
451	20240627	121300	33974152	1604	1604	1604	1604	0
452	20240627	121200	33974152	1604	1604	1604	1604	0
453	20240627	121100	33974152	1604	1604	1604	1604	0
454	20240627	121000	33974152	1604	1604	1604	1604	0
455	20240627	120900	33974152	1604	1605	1605	1604	74
456	20240627	120800	33855423	1604	1604	1604	1604	0
457	20240627	120700	33855423	1604	1604	1604	1604	0
458	20240627	120600	33855423	1604	1606	1606	1604	122
459	20240627	120500	33659725	1606	1606	1606	1606	1
460	20240627	120400	33658119	1604	1604	1604	1604	0
461	20240627	120300	33658119	1604	1604	1604	1604	0
462	20240627	120200	33658119	1604	1604	1604	1604	0
463	20240627	120100	33658119	1604	1604	1604	1604	0
464	20240627	120000	33658119	1604	1604	1604	1604	0
465	20240627	115900	33658119	1604	1604	1604	1604	0
466	20240627	115800	33658119	1604	1604	1604	1604	0
467	20240627	115700	33658119	1604	1604	1604	1604	0
468	20240627	115600	33658119	1604	1604	1604	1604	0
469	20240627	115500	33658119	1604	1604	1604	1604	0
470	20240627	115400	33658119	1604	1604	1604	1604	0
471	20240627	115300	33658119	1604	1604	1604	1604	0
472	20240627	115200	33658119	1604	1604	1604	1604	0
473	20240627	115100	33658119	1604	1604	1604	1604	0
474	20240627	115000	33658119	1604	1604	1604	1604	0
475	20240627	114900	33658119	1604	1604	1604	1604	0
476	20240627	114800	33658119	1604	1604	1604	1604	0
477	20240627	114700	33658119	1604	1604	1604	1604	0
478	20240627	114600	33658119	1604	1604	1604	1604	0
479	20240627	114500	33658119	1604	1606	1606	1604	3387
480	20240627	114400	28224101	1606	1606	1606	1606	80
481	20240627	114300	28095621	1606	1606	1606	1606	0
482	20240627	114200	28095621	1606	1606	1606	1606	0
483	20240627	114100	28095621	1606	1606	1606	1606	0
484	20240627	114000	28095621	1606	1606	1606	1606	0
485	20240627	113900	28095621	1606	1606	1606	1606	410
486	20240627	113800	27437161	1607	1607	1607	1607	0
487	20240627	113700	27437161	1607	1607	1607	1607	3000
488	20240627	113600	22616161	1606	1606	1606	1606	0
489	20240627	113500	22616161	1606	1606	1606	1606	0
490	20240627	113400	22616161	1606	1606	1606	1606	0
491	20240627	113300	22616161	1606	1606	1606	1606	0
492	20240627	113200	22616161	1606	1606	1606	1606	0
493	20240627	113100	22616161	1606	1606	1606	1606	0
494	20240627	113000	22616161	1606	1606	1606	1606	0
495	20240627	112900	22616161	1606	1606	1606	1606	0
496	20240627	112800	22616161	1606	1611	1611	1606	200
497	20240627	112700	22294759	1612	1612	1612	1612	14
498	20240627	112600	22272191	1613	1613	1613	1613	14
499	20240627	112500	22249609	1615	1615	1615	1615	0
500	20240627	112400	22249609	1615	1615	1615	1615	1
501	20240627	112300	22247994	1614	1614	1614	1614	9
502	20240627	112200	22233468	1615	1615	1615	1615	0
503	20240627	112100	22233468	1615	1615	1615	1615	0
504	20240627	112000	22233468	1615	1615	1615	1615	0
505	20240627	111900	22233468	1615	1615	1615	1615	0
506	20240627	111800	22233468	1615	1615	1615	1615	0
507	20240627	111700	22233468	1615	1615	1615	1615	100
508	20240627	111600	22071968	1615	1615	1615	1615	170
509	20240627	111500	21797418	1615	1615	1615	1615	0
510	20240627	111400	21797418	1615	1615	1615	1615	0
511	20240627	111300	21797418	1615	1615	1615	1615	0
512	20240627	111200	21797418	1615	1615	1615	1615	0
513	20240627	111100	21797418	1615	1615	1615	1615	0
514	20240627	111000	21797418	1615	1615	1615	1615	0
515	20240627	110900	21797418	1615	1615	1615	1615	0
516	20240627	110800	21797418	1615	1615	1615	1615	0
517	20240627	110700	21797418	1615	1615	1615	1615	0
518	20240627	110600	21797418	1615	1615	1615	1615	0
519	20240627	110500	21797418	1615	1615	1615	1615	1
520	20240627	110400	21795803	1615	1615	1615	1615	0
521	20240627	110300	21795803	1615	1615	1615	1615	0
522	20240627	110200	21795803	1615	1615	1615	1615	0
523	20240627	110100	21795803	1615	1615	1615	1615	0
524	20240627	110000	21795803	1615	1615	1615	1615	4
525	20240627	105900	21789343	1615	1615	1615	1615	0
526	20240627	105800	21789343	1615	1615	1615	1615	0
527	20240627	105700	21789343	1615	1615	1615	1615	0
528	20240627	105600	21789343	1615	1615	1615	1615	0
529	20240627	105500	21789343	1615	1615	1615	1615	0
530	20240627	105400	21789343	1615	1615	1615	1615	220
531	20240627	105300	21434043	1615	1615	1615	1615	200
532	20240627	105200	21111043	1614	1614	1614	1614	0
533	20240627	105100	21111043	1614	1614	1614	1614	0
534	20240627	105000	21111043	1614	1614	1614	1614	0
535	20240627	104900	21111043	1614	1614	1614	1614	4
536	20240627	104800	21104587	1615	1615	1615	1615	0
537	20240627	104700	21104587	1615	1615	1615	1615	5
538	20240627	104600	21096512	1615	1615	1615	1615	12
539	20240627	104500	21077132	1616	1618	1618	1616	44
540	20240627	104400	21005952	1618	1618	1618	1618	4
541	20240627	104300	20999480	1618	1618	1618	1618	0
542	20240627	104200	20999480	1618	1618	1618	1618	3
543	20240627	104100	20994626	1606	1606	1606	1606	0
544	20240627	104000	20994626	1606	1607	1607	1606	149
545	20240627	103900	20755202	1607	1607	1607	1607	0
546	20240627	103800	20755202	1607	1607	1607	1607	0
547	20240627	103700	20755202	1607	1607	1607	1607	0
548	20240627	103600	20755202	1607	1607	1607	1607	232
549	20240627	103500	20382378	1607	1607	1607	1607	0
550	20240627	103400	20382378	1607	1607	1607	1607	0
551	20240627	103300	20382378	1607	1611	1611	1607	1202
552	20240627	103200	18450626	1611	1611	1611	1611	6
553	20240627	103100	18440960	1614	1614	1614	1614	0
554	20240627	103000	18440960	1614	1614	1614	1614	9
555	20240627	102900	18426434	1619	1619	1619	1619	0
556	20240627	102800	18426434	1619	1619	1619	1619	0
557	20240627	102700	18426434	1619	1619	1619	1619	0
558	20240627	102600	18426434	1619	1619	1619	1619	0
559	20240627	102500	18426434	1619	1619	1619	1619	0
560	20240627	102400	18426434	1619	1619	1619	1619	0
561	20240627	102300	18426434	1619	1619	1619	1619	1
562	20240627	102200	18424815	1614	1614	1614	1614	0
563	20240627	102100	18424815	1614	1614	1614	1614	0
564	20240627	102000	18424815	1614	1614	1614	1614	0
565	20240627	101900	18424815	1614	1614	1614	1614	0
566	20240627	101800	18424815	1614	1614	1614	1614	0
567	20240627	101700	18424815	1614	1614	1614	1614	0
568	20240627	101600	18424815	1614	1614	1614	1614	0
569	20240627	101500	18424815	1614	1614	1614	1614	0
570	20240627	101400	18424815	1614	1614	1614	1614	5
571	20240627	101300	18416745	1614	1614	1614	1614	1175
572	20240627	101200	16520295	1614	1614	1614	1614	1
573	20240627	101100	16518681	1614	1614	1614	1614	30
574	20240627	101000	16470261	1607	1607	1607	1607	0
575	20240627	100900	16470261	1607	1607	1607	1607	0
576	20240627	100800	16470261	1607	1607	1607	1607	0
577	20240627	100700	16470261	1607	1607	1607	1607	0
578	20240627	100600	16470261	1607	1607	1607	1607	1061
579	20240627	100500	14765234	1607	1607	1607	1607	0
580	20240627	100400	14765234	1607	1607	1607	1607	2
581	20240627	100300	14762020	1606	1606	1606	1606	0
582	20240627	100200	14762020	1606	1606	1606	1606	0
583	20240627	100100	14762020	1606	1606	1606	1606	0
584	20240627	100000	14762020	1606	1606	1606	1606	0
585	20240627	095900	14762020	1606	1606	1606	1606	0
586	20240627	095800	14762020	1606	1606	1606	1606	0
587	20240627	095700	14762020	1606	1606	1606	1606	0
588	20240627	095600	14762020	1606	1613	1613	1606	270
589	20240627	095500	14327298	1614	1614	1614	1614	1
590	20240627	095400	14325684	1612	1612	1612	1612	0
591	20240627	095300	14325684	1612	1612	1612	1612	621
592	20240627	095200	13324632	1614	1614	1614	1614	5
593	20240627	095100	13316562	1614	1614	1614	1614	0
594	20240627	095000	13316562	1614	1612	1614	1612	2
595	20240627	094900	13313336	1612	1614	1614	1612	83
596	20240627	094800	13179376	1614	1614	1614	1614	0
597	20240627	094700	13179376	1614	1614	1614	1614	0
598	20240627	094600	13179376	1614	1614	1614	1614	0
599	20240627	094500	13179376	1614	1612	1614	1612	1238
600	20240627	094400	11181882	1614	1614	1614	1614	0
601	20240627	094300	11181882	1614	1614	1614	1614	0
602	20240627	094200	11181882	1614	1614	1614	1614	0
603	20240627	094100	11181882	1614	1614	1614	1614	0
604	20240627	094000	11181882	1614	1614	1614	1614	0
605	20240627	093900	11181882	1614	1614	1614	1614	0
606	20240627	093800	11181882	1614	1614	1614	1614	0
607	20240627	093700	11181882	1614	1614	1614	1614	2
608	20240627	093600	11178654	1614	1614	1614	1614	1
609	20240627	093500	11177040	1614	1614	1614	1614	0
610	20240627	093400	11177040	1614	1614	1614	1614	3
611	20240627	093300	11172198	1614	1614	1614	1614	96
612	20240627	093200	11017254	1611	1611	1611	1611	214
613	20240627	093100	10672500	1611	1611	1611	1611	1
614	20240627	093000	10670889	1614	1614	1614	1614	0
615	20240627	092900	10670889	1614	1614	1614	1614	0
616	20240627	092800	10670889	1614	1614	1614	1614	0
617	20240627	092700	10670889	1614	1609	1614	1604	200
618	20240627	092600	10349977	1614	1608	1614	1606	484
619	20240627	092500	9572614	1613	1613	1613	1613	1
620	20240627	092400	9571001	1614	1614	1614	1614	0
621	20240627	092300	9571001	1614	1614	1614	1614	1
622	20240627	092200	9569387	1614	1614	1614	1614	8
623	20240627	092100	9556475	1615	1615	1615	1615	111
624	20240627	092000	9377210	1617	1617	1617	1617	0
625	20240627	091900	9377210	1617	1617	1617	1617	0
626	20240627	091800	9377210	1617	1617	1617	1617	194
627	20240627	091700	9063512	1617	1617	1617	1617	89
628	20240627	091600	8919599	1618	1618	1618	1618	0
629	20240627	091500	8919599	1618	1618	1618	1618	0
630	20240627	091400	8919599	1618	1618	1618	1618	0
631	20240627	091300	8919599	1618	1618	1618	1618	0
632	20240627	091200	8919599	1618	1618	1618	1618	26
633	20240627	091100	8877531	1620	1620	1620	1620	0
634	20240627	091000	8877531	1620	1620	1620	1620	62
635	20240627	090900	8777091	1622	1622	1622	1622	0
636	20240627	090800	8777091	1622	1624	1624	1622	3
637	20240627	090700	8772221	1608	1608	1608	1608	19
638	20240627	090600	8741669	1608	1608	1608	1608	0
639	20240627	090500	8741669	1608	1608	1608	1608	0
640	20240627	090400	8741669	1608	1609	1609	1608	2020
641	20240627	090300	5493478	1608	1608	1608	1608	0
642	20240627	090200	5493478	1608	1608	1608	1608	47
643	20240627	090100	5417902	1639	1639	1639	1639	1
644	20240627	090000	5416263	1641	1604	1641	1604	3372