KissMeData/299170/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	210900	112679649	1765	1765	1765	1765	680
3	20240627	210800	112679649	1765	1765	1765	1765	0
4	20240627	210700	112679649	1765	1765	1765	1765	0
5	20240627	210600	112679649	1765	1765	1765	1765	0
6	20240627	210500	112679649	1765	1765	1765	1765	0
7	20240627	210400	112679649	1765	1765	1765	1765	0
8	20240627	210300	112679649	1765	1765	1765	1765	0
9	20240627	210200	112679649	1765	1765	1765	1765	0
10	20240627	210100	112679649	1765	1765	1765	1765	0
11	20240627	210000	112679649	1765	1765	1765	1765	0
12	20240627	205900	112679649	1765	1765	1765	1765	0
13	20240627	205800	112679649	1765	1765	1765	1765	0
14	20240627	205700	112679649	1765	1765	1765	1765	0
15	20240627	205600	112679649	1765	1765	1765	1765	0
16	20240627	205500	112679649	1765	1765	1765	1765	0
17	20240627	205400	112679649	1765	1765	1765	1765	0
18	20240627	205300	112679649	1765	1765	1765	1765	0
19	20240627	205200	112679649	1765	1765	1765	1765	0
20	20240627	205100	112679649	1765	1765	1765	1765	0
21	20240627	205000	112679649	1765	1765	1765	1765	0
22	20240627	204900	112679649	1765	1765	1765	1765	0
23	20240627	204800	112679649	1765	1765	1765	1765	0
24	20240627	204700	112679649	1765	1765	1765	1765	0
25	20240627	204600	112679649	1765	1765	1765	1765	0
26	20240627	204500	112679649	1765	1765	1765	1765	0
27	20240627	204400	112679649	1765	1765	1765	1765	0
28	20240627	204300	112679649	1765	1765	1765	1765	0
29	20240627	204200	112679649	1765	1765	1765	1765	0
30	20240627	204100	112679649	1765	1765	1765	1765	0
31	20240627	204000	112679649	1765	1765	1765	1765	0
32	20240627	203900	112679649	1765	1765	1765	1765	680
33	20240627	203800	112679649	1765	1765	1765	1765	0
34	20240627	203700	112679649	1765	1765	1765	1765	0
35	20240627	203600	112679649	1765	1765	1765	1765	0
36	20240627	203500	112679649	1765	1765	1765	1765	0
37	20240627	203400	112679649	1765	1765	1765	1765	0
38	20240627	203300	112679649	1765	1765	1765	1765	0
39	20240627	203200	112679649	1765	1765	1765	1765	0
40	20240627	203100	112679649	1765	1765	1765	1765	0
41	20240627	203000	112679649	1765	1765	1765	1765	0
42	20240627	202900	112679649	1765	1765	1765	1765	0
43	20240627	202800	112679649	1765	1765	1765	1765	0
44	20240627	202700	112679649	1765	1765	1765	1765	0
45	20240627	202600	112679649	1765	1765	1765	1765	0
46	20240627	202500	112679649	1765	1765	1765	1765	0
47	20240627	202400	112679649	1765	1765	1765	1765	0
48	20240627	202300	112679649	1765	1765	1765	1765	0
49	20240627	202200	112679649	1765	1765	1765	1765	0
50	20240627	202100	112679649	1765	1765	1765	1765	0
51	20240627	202000	112679649	1765	1765	1765	1765	0
52	20240627	201900	112679649	1765	1765	1765	1765	0
53	20240627	201800	112679649	1765	1765	1765	1765	0
54	20240627	201700	112679649	1765	1765	1765	1765	0
55	20240627	201600	112679649	1765	1765	1765	1765	0
56	20240627	201500	112679649	1765	1765	1765	1765	0
57	20240627	201400	112679649	1765	1765	1765	1765	0
58	20240627	201300	112679649	1765	1765	1765	1765	0
59	20240627	201200	112679649	1765	1765	1765	1765	0
60	20240627	201100	112679649	1765	1765	1765	1765	0
61	20240627	201000	112679649	1765	1765	1765	1765	0
62	20240627	200900	112679649	1765	1765	1765	1765	680
63	20240627	200800	112679649	1765	1765	1765	1765	0
64	20240627	200700	112679649	1765	1765	1765	1765	0
65	20240627	200600	112679649	1765	1765	1765	1765	0
66	20240627	200500	112679649	1765	1765	1765	1765	0
67	20240627	200400	112679649	1765	1765	1765	1765	0
68	20240627	200300	112679649	1765	1765	1765	1765	0
69	20240627	200200	112679649	1765	1765	1765	1765	0
70	20240627	200100	112679649	1765	1765	1765	1765	0
71	20240627	200000	112679649	1765	1765	1765	1765	0
72	20240627	195900	112679649	1765	1765	1765	1765	0
73	20240627	195800	112679649	1765	1765	1765	1765	0
74	20240627	195700	112679649	1765	1765	1765	1765	0
75	20240627	195600	112679649	1765	1765	1765	1765	0
76	20240627	195500	112679649	1765	1765	1765	1765	0
77	20240627	195400	112679649	1765	1765	1765	1765	0
78	20240627	195300	112679649	1765	1765	1765	1765	0
79	20240627	195200	112679649	1765	1765	1765	1765	0
80	20240627	195100	112679649	1765	1765	1765	1765	0
81	20240627	195000	112679649	1765	1765	1765	1765	0
82	20240627	194900	112679649	1765	1765	1765	1765	0
83	20240627	194800	112679649	1765	1765	1765	1765	0
84	20240627	194700	112679649	1765	1765	1765	1765	0
85	20240627	194600	112679649	1765	1765	1765	1765	0
86	20240627	194500	112679649	1765	1765	1765	1765	0
87	20240627	194400	112679649	1765	1765	1765	1765	0
88	20240627	194300	112679649	1765	1765	1765	1765	0
89	20240627	194200	112679649	1765	1765	1765	1765	0
90	20240627	194100	112679649	1765	1765	1765	1765	0
91	20240627	194000	112679649	1765	1765	1765	1765	0
92	20240627	193900	112679649	1765	1765	1765	1765	680
93	20240627	193800	112679649	1765	1765	1765	1765	0
94	20240627	193700	112679649	1765	1765	1765	1765	0
95	20240627	193600	112679649	1765	1765	1765	1765	0
96	20240627	193500	112679649	1765	1765	1765	1765	0
97	20240627	193400	112679649	1765	1765	1765	1765	0
98	20240627	193300	112679649	1765	1765	1765	1765	0
99	20240627	193200	112679649	1765	1765	1765	1765	0
100	20240627	193100	112679649	1765	1765	1765	1765	0
101	20240627	193000	112679649	1765	1765	1765	1765	0
102	20240627	192900	112679649	1765	1765	1765	1765	0
103	20240627	192800	112679649	1765	1765	1765	1765	0
104	20240627	192700	112679649	1765	1765	1765	1765	0
105	20240627	192600	112679649	1765	1765	1765	1765	0
106	20240627	192500	112679649	1765	1765	1765	1765	0
107	20240627	192400	112679649	1765	1765	1765	1765	0
108	20240627	192300	112679649	1765	1765	1765	1765	0
109	20240627	192200	112679649	1765	1765	1765	1765	0
110	20240627	192100	112679649	1765	1765	1765	1765	0
111	20240627	192000	112679649	1765	1765	1765	1765	0
112	20240627	191900	112679649	1765	1765	1765	1765	0
113	20240627	191800	112679649	1765	1765	1765	1765	0
114	20240627	191700	112679649	1765	1765	1765	1765	0
115	20240627	191600	112679649	1765	1765	1765	1765	0
116	20240627	191500	112679649	1765	1765	1765	1765	0
117	20240627	191400	112679649	1765	1765	1765	1765	0
118	20240627	191300	112679649	1765	1765	1765	1765	0
119	20240627	191200	112679649	1765	1765	1765	1765	0
120	20240627	191100	112679649	1765	1765	1765	1765	0
121	20240627	191000	112679649	1765	1765	1765	1765	0
122	20240627	190900	112679649	1765	1765	1765	1765	680
123	20240627	190800	112679649	1765	1765	1765	1765	0
124	20240627	190700	112679649	1765	1765	1765	1765	0
125	20240627	190600	112679649	1765	1765	1765	1765	0
126	20240627	190500	112679649	1765	1765	1765	1765	0
127	20240627	190400	112679649	1765	1765	1765	1765	0
128	20240627	190300	112679649	1765	1765	1765	1765	0
129	20240627	190200	112679649	1765	1765	1765	1765	0
130	20240627	190100	112679649	1765	1765	1765	1765	0
131	20240627	190000	112679649	1765	1765	1765	1765	0
132	20240627	185900	112679649	1765	1765	1765	1765	0
133	20240627	185800	112679649	1765	1765	1765	1765	0
134	20240627	185700	112679649	1765	1765	1765	1765	0
135	20240627	185600	112679649	1765	1765	1765	1765	0
136	20240627	185500	112679649	1765	1765	1765	1765	0
137	20240627	185400	112679649	1765	1765	1765	1765	0
138	20240627	185300	112679649	1765	1765	1765	1765	0
139	20240627	185200	112679649	1765	1765	1765	1765	0
140	20240627	185100	112679649	1765	1765	1765	1765	0
141	20240627	185000	112679649	1765	1765	1765	1765	0
142	20240627	184900	112679649	1765	1765	1765	1765	0
143	20240627	184800	112679649	1765	1765	1765	1765	0
144	20240627	184700	112679649	1765	1765	1765	1765	0
145	20240627	184600	112679649	1765	1765	1765	1765	0
146	20240627	184500	112679649	1765	1765	1765	1765	0
147	20240627	184400	112679649	1765	1765	1765	1765	0
148	20240627	184300	112679649	1765	1765	1765	1765	0
149	20240627	184200	112679649	1765	1765	1765	1765	0
150	20240627	184100	112679649	1765	1765	1765	1765	0
151	20240627	184000	112679649	1765	1765	1765	1765	0
152	20240627	183900	112679649	1765	1765	1765	1765	680
153	20240627	183800	112679649	1765	1765	1765	1765	0
154	20240627	183700	112679649	1765	1765	1765	1765	0
155	20240627	183600	112679649	1765	1765	1765	1765	0
156	20240627	183500	112679649	1765	1765	1765	1765	0
157	20240627	183400	112679649	1765	1765	1765	1765	0
158	20240627	183300	112679649	1765	1765	1765	1765	0
159	20240627	183200	112679649	1765	1765	1765	1765	0
160	20240627	183100	112679649	1765	1765	1765	1765	0
161	20240627	183000	112679649	1765	1765	1765	1765	0
162	20240627	182900	112679649	1765	1765	1765	1765	0
163	20240627	182800	112679649	1765	1765	1765	1765	0
164	20240627	182700	112679649	1765	1765	1765	1765	0
165	20240627	182600	112679649	1765	1765	1765	1765	0
166	20240627	182500	112679649	1765	1765	1765	1765	0
167	20240627	182400	112679649	1765	1765	1765	1765	0
168	20240627	182300	112679649	1765	1765	1765	1765	0
169	20240627	182200	112679649	1765	1765	1765	1765	0
170	20240627	182100	112679649	1765	1765	1765	1765	0
171	20240627	182000	112679649	1765	1765	1765	1765	0
172	20240627	181900	112679649	1765	1765	1765	1765	0
173	20240627	181800	112679649	1765	1765	1765	1765	0
174	20240627	181700	112679649	1765	1765	1765	1765	0
175	20240627	181600	112679649	1765	1765	1765	1765	0
176	20240627	181500	112679649	1765	1765	1765	1765	0
177	20240627	181400	112679649	1765	1765	1765	1765	0
178	20240627	181300	112679649	1765	1765	1765	1765	0
179	20240627	181200	112679649	1765	1765	1765	1765	0
180	20240627	181100	112679649	1765	1765	1765	1765	0
181	20240627	181000	112679649	1765	1765	1765	1765	0
182	20240627	180900	112679649	1765	1765	1765	1765	680
183	20240627	180800	112679649	1765	1765	1765	1765	0
184	20240627	180700	112679649	1765	1765	1765	1765	0
185	20240627	180600	112679649	1765	1765	1765	1765	0
186	20240627	180500	112679649	1765	1765	1765	1765	0
187	20240627	180400	112679649	1765	1765	1765	1765	0
188	20240627	180300	112679649	1765	1765	1765	1765	0
189	20240627	180200	112679649	1765	1765	1765	1765	0
190	20240627	180100	112679649	1765	1765	1765	1765	0
191	20240627	180000	112679649	1765	1765	1765	1765	0
192	20240627	175900	112679649	1765	1765	1765	1765	0
193	20240627	175800	112679649	1765	1765	1765	1765	0
194	20240627	175700	112679649	1765	1765	1765	1765	0
195	20240627	175600	112679649	1765	1765	1765	1765	0
196	20240627	175500	112679649	1765	1765	1765	1765	0
197	20240627	175400	112679649	1765	1765	1765	1765	0
198	20240627	175300	112679649	1765	1765	1765	1765	0
199	20240627	175200	112679649	1765	1765	1765	1765	0
200	20240627	175100	112679649	1765	1765	1765	1765	0
201	20240627	175000	112679649	1765	1765	1765	1765	0
202	20240627	174900	112679649	1765	1765	1765	1765	0
203	20240627	174800	112679649	1765	1765	1765	1765	0
204	20240627	174700	112679649	1765	1765	1765	1765	0
205	20240627	174600	112679649	1765	1765	1765	1765	0
206	20240627	174500	112679649	1765	1765	1765	1765	0
207	20240627	174400	112679649	1765	1765	1765	1765	0
208	20240627	174300	112679649	1765	1765	1765	1765	0
209	20240627	174200	112679649	1765	1765	1765	1765	0
210	20240627	174100	112679649	1765	1765	1765	1765	0
211	20240627	174000	112679649	1765	1765	1765	1765	0
212	20240627	173900	112679649	1765	1765	1765	1765	680
213	20240627	173800	112679649	1765	1765	1765	1765	0
214	20240627	173700	112679649	1765	1765	1765	1765	0
215	20240627	173600	112679649	1765	1765	1765	1765	0
216	20240627	173500	112679649	1765	1765	1765	1765	0
217	20240627	173400	112679649	1765	1765	1765	1765	0
218	20240627	173300	112679649	1765	1765	1765	1765	0
219	20240627	173200	112679649	1765	1765	1765	1765	0
220	20240627	173100	112679649	1765	1765	1765	1765	0
221	20240627	173000	112679649	1765	1765	1765	1765	0
222	20240627	172900	112679649	1765	1765	1765	1765	0
223	20240627	172800	112679649	1765	1765	1765	1765	0
224	20240627	172700	112679649	1765	1765	1765	1765	0
225	20240627	172600	112679649	1765	1765	1765	1765	0
226	20240627	172500	112679649	1765	1765	1765	1765	0
227	20240627	172400	112679649	1765	1765	1765	1765	0
228	20240627	172300	112679649	1765	1765	1765	1765	0
229	20240627	172200	112679649	1765	1765	1765	1765	0
230	20240627	172100	112679649	1765	1765	1765	1765	0
231	20240627	172000	112679649	1765	1765	1765	1765	0
232	20240627	171900	112679649	1765	1765	1765	1765	0
233	20240627	171800	112679649	1765	1765	1765	1765	0
234	20240627	171700	112679649	1765	1765	1765	1765	0
235	20240627	171600	112679649	1765	1765	1765	1765	0
236	20240627	171500	112679649	1765	1765	1765	1765	0
237	20240627	171400	112679649	1765	1765	1765	1765	0
238	20240627	171300	112679649	1765	1765	1765	1765	0
239	20240627	171200	112679649	1765	1765	1765	1765	0
240	20240627	171100	112679649	1765	1765	1765	1765	0
241	20240627	171000	112679649	1765	1765	1765	1765	0
242	20240627	170900	112679649	1765	1765	1765	1765	680
243	20240627	170800	112679649	1765	1765	1765	1765	0
244	20240627	170700	112679649	1765	1765	1765	1765	0
245	20240627	170600	112679649	1765	1765	1765	1765	0
246	20240627	170500	112679649	1765	1765	1765	1765	0
247	20240627	170400	112679649	1765	1765	1765	1765	0
248	20240627	170300	112679649	1765	1765	1765	1765	0
249	20240627	170200	112679649	1765	1765	1765	1765	0
250	20240627	170100	112679649	1765	1765	1765	1765	0
251	20240627	170000	112679649	1765	1765	1765	1765	0
252	20240627	165900	112679649	1765	1765	1765	1765	0
253	20240627	165800	112679649	1765	1765	1765	1765	0
254	20240627	165700	112679649	1765	1765	1765	1765	0
255	20240627	165600	112679649	1765	1765	1765	1765	0
256	20240627	165500	112679649	1765	1765	1765	1765	0
257	20240627	165400	112679649	1765	1765	1765	1765	0
258	20240627	165300	112679649	1765	1765	1765	1765	0
259	20240627	165200	112679649	1765	1765	1765	1765	0
260	20240627	165100	112679649	1765	1765	1765	1765	0
261	20240627	165000	112679649	1765	1765	1765	1765	0
262	20240627	164900	112679649	1765	1765	1765	1765	0
263	20240627	164800	112679649	1765	1765	1765	1765	0
264	20240627	164700	112679649	1765	1765	1765	1765	0
265	20240627	164600	112679649	1765	1765	1765	1765	0
266	20240627	164500	112679649	1765	1765	1765	1765	0
267	20240627	164400	112679649	1765	1765	1765	1765	0
268	20240627	164300	112679649	1765	1765	1765	1765	0
269	20240627	164200	112679649	1765	1765	1765	1765	0
270	20240627	164100	112679649	1765	1765	1765	1765	0
271	20240627	164000	112679649	1765	1765	1765	1765	0
272	20240627	163900	112679649	1765	1765	1765	1765	680
273	20240627	163800	112679649	1765	1765	1765	1765	0
274	20240627	163700	112679649	1765	1765	1765	1765	0
275	20240627	163600	112679649	1765	1765	1765	1765	0
276	20240627	163500	112679649	1765	1765	1765	1765	0
277	20240627	163400	112679649	1765	1765	1765	1765	0
278	20240627	163300	112679649	1765	1765	1765	1765	0
279	20240627	163200	112679649	1765	1765	1765	1765	0
280	20240627	163100	112679649	1765	1765	1765	1765	0
281	20240627	163000	112679649	1765	1765	1765	1765	0
282	20240627	162900	112679649	1765	1765	1765	1765	0
283	20240627	162800	112679649	1765	1765	1765	1765	0
284	20240627	162700	112679649	1765	1765	1765	1765	0
285	20240627	162600	112679649	1765	1765	1765	1765	0
286	20240627	162500	112679649	1765	1765	1765	1765	0
287	20240627	162400	112679649	1765	1765	1765	1765	0
288	20240627	162300	112679649	1765	1765	1765	1765	0
289	20240627	162200	112679649	1765	1765	1765	1765	0
290	20240627	162100	112679649	1765	1765	1765	1765	0
291	20240627	162000	112679649	1765	1765	1765	1765	0
292	20240627	161900	112679649	1765	1765	1765	1765	0
293	20240627	161800	112679649	1765	1765	1765	1765	0
294	20240627	161700	112679649	1765	1765	1765	1765	0
295	20240627	161600	112679649	1765	1765	1765	1765	0
296	20240627	161500	112679649	1765	1765	1765	1765	0
297	20240627	161400	112679649	1765	1765	1765	1765	0
298	20240627	161300	112679649	1765	1765	1765	1765	0
299	20240627	161200	112679649	1765	1765	1765	1765	0
300	20240627	161100	112679649	1765	1765	1765	1765	0
301	20240627	161000	112679649	1765	1765	1765	1765	0
302	20240627	160900	112679649	1765	1765	1765	1765	680
303	20240627	160800	112679649	1765	1765	1765	1765	0
304	20240627	160700	112679649	1765	1765	1765	1765	0
305	20240627	160600	112679649	1765	1765	1765	1765	0
306	20240627	160500	112679649	1765	1765	1765	1765	0
307	20240627	160400	112679649	1765	1765	1765	1765	0
308	20240627	160300	112679649	1765	1765	1765	1765	0
309	20240627	160200	112679649	1765	1765	1765	1765	0
310	20240627	160100	112679649	1765	1765	1765	1765	0
311	20240627	160000	112679649	1765	1765	1765	1765	0
312	20240627	155900	112679649	1765	1765	1765	1765	0
313	20240627	155800	112679649	1765	1765	1765	1765	0
314	20240627	155700	112679649	1765	1765	1765	1765	0
315	20240627	155600	112679649	1765	1765	1765	1765	0
316	20240627	155500	112679649	1765	1765	1765	1765	0
317	20240627	155400	112679649	1765	1765	1765	1765	0
318	20240627	155300	112679649	1765	1765	1765	1765	0
319	20240627	155200	112679649	1765	1765	1765	1765	0
320	20240627	155100	112679649	1765	1765	1765	1765	0
321	20240627	155000	112679649	1765	1765	1765	1765	0
322	20240627	154900	112679649	1765	1765	1765	1765	0
323	20240627	154800	112679649	1765	1765	1765	1765	0
324	20240627	154700	112679649	1765	1765	1765	1765	0
325	20240627	154600	112679649	1765	1765	1765	1765	0
326	20240627	154500	112679649	1765	1765	1765	1765	0
327	20240627	154400	112679649	1765	1765	1765	1765	0
328	20240627	154300	112679649	1765	1765	1765	1765	0
329	20240627	154200	112679649	1765	1765	1765	1765	0
330	20240627	154100	112679649	1765	1765	1765	1765	0
331	20240627	154000	112679649	1765	1765	1765	1765	0
332	20240627	153900	112679649	1765	1765	1765	1765	680
333	20240627	153800	112679649	1765	1765	1765	1765	0
334	20240627	153700	112679649	1765	1765	1765	1765	0
335	20240627	153600	112679649	1765	1765	1765	1765	0
336	20240627	153500	112679649	1765	1765	1765	1765	0
337	20240627	153400	112679649	1765	1765	1765	1765	0
338	20240627	153300	112679649	1765	1765	1765	1765	0
339	20240627	153200	112679649	1765	1765	1765	1765	0
340	20240627	153100	112679649	1765	1765	1765	1765	0
341	20240627	153000	112679649	1765	1765	1765	1765	680
342	20240627	152900	111479449	1758	1758	1758	1758	0
343	20240627	152800	111479449	1758	1758	1758	1758	0
344	20240627	152700	111479449	1758	1758	1758	1758	0
345	20240627	152600	111479449	1758	1758	1758	1758	0
346	20240627	152500	111479449	1758	1758	1758	1758	0
347	20240627	152400	111479449	1758	1758	1758	1758	0
348	20240627	152300	111479449	1758	1758	1758	1758	0
349	20240627	152200	111479449	1758	1758	1758	1758	0
350	20240627	152100	111479449	1758	1758	1758	1758	0
351	20240627	152000	111479449	1758	1758	1758	1758	0
352	20240627	151900	111479449	1758	1758	1758	1758	82
353	20240627	151800	111335293	1767	1767	1767	1767	0
354	20240627	151700	111335293	1767	1767	1767	1767	0
355	20240627	151600	111335293	1767	1758	1767	1758	51
356	20240627	151500	111245626	1758	1758	1758	1758	0
357	20240627	151400	111245626	1758	1758	1758	1758	0
358	20240627	151300	111245626	1758	1769	1769	1758	329
359	20240627	151200	110665044	1769	1769	1769	1769	0
360	20240627	151100	110665044	1769	1769	1769	1769	0
361	20240627	151000	110665044	1769	1769	1769	1769	1
362	20240627	150900	110663275	1770	1770	1770	1770	0
363	20240627	150800	110663275	1770	1770	1770	1770	5
364	20240627	150700	110654425	1771	1771	1771	1771	0
365	20240627	150600	110654425	1771	1771	1771	1771	10
366	20240627	150500	110636715	1771	1771	1771	1771	0
367	20240627	150400	110636715	1771	1771	1771	1771	0
368	20240627	150300	110636715	1771	1771	1771	1771	3
369	20240627	150200	110631402	1771	1771	1771	1771	1
370	20240627	150100	110629631	1771	1771	1771	1771	0
371	20240627	150000	110629631	1771	1771	1771	1771	0
372	20240627	145900	110629631	1771	1771	1771	1771	0
373	20240627	145800	110629631	1771	1763	1771	1763	400
374	20240627	145700	109923823	1765	1762	1765	1762	6000
375	20240627	145600	99343387	1765	1765	1765	1765	0
376	20240627	145500	99343387	1765	1765	1765	1765	0
377	20240627	145400	99343387	1765	1765	1765	1765	0
378	20240627	145300	99343387	1765	1765	1765	1765	0
379	20240627	145200	99343387	1765	1765	1765	1765	0
380	20240627	145100	99343387	1765	1765	1765	1765	0
381	20240627	145000	99343387	1765	1765	1765	1765	0
382	20240627	144900	99343387	1765	1765	1765	1765	0
383	20240627	144800	99343387	1765	1765	1765	1765	0
384	20240627	144700	99343387	1765	1765	1765	1765	0
385	20240627	144600	99343387	1765	1765	1765	1765	0
386	20240627	144500	99343387	1765	1765	1765	1765	0
387	20240627	144400	99343387	1765	1740	1765	1740	10000
388	20240627	144300	81762590	1737	1738	1738	1737	297
389	20240627	144200	81246699	1737	1737	1737	1737	0
390	20240627	144100	81246699	1737	1737	1737	1737	0
391	20240627	144000	81246699	1737	1737	1737	1737	9
392	20240627	143900	81231066	1737	1737	1737	1737	134
393	20240627	143800	80998308	1736	1736	1736	1736	0
394	20240627	143700	80998308	1736	1737	1737	1736	642
395	20240627	143600	79883784	1740	1740	1740	1740	0
396	20240627	143500	79883784	1740	1740	1740	1740	0
397	20240627	143400	79883784	1740	1740	1740	1740	0
398	20240627	143300	79883784	1740	1736	1740	1736	8
399	20240627	143200	79869892	1741	1741	1741	1741	0
400	20240627	143100	79869892	1741	1741	1741	1741	0
401	20240627	143000	79869892	1741	1741	1741	1741	0
402	20240627	142900	79869892	1741	1741	1741	1741	0
403	20240627	142800	79869892	1741	1741	1741	1741	0
404	20240627	142700	79869892	1741	1741	1741	1741	0
405	20240627	142600	79869892	1741	1741	1741	1741	0
406	20240627	142500	79869892	1741	1741	1741	1741	0
407	20240627	142400	79869892	1741	1736	1741	1736	46
408	20240627	142300	79790031	1736	1736	1736	1736	0
409	20240627	142200	79790031	1736	1736	1736	1736	0
410	20240627	142100	79790031	1736	1736	1736	1736	0
411	20240627	142000	79790031	1736	1736	1736	1736	0
412	20240627	141900	79790031	1736	1736	1736	1736	0
413	20240627	141800	79790031	1736	1736	1736	1736	0
414	20240627	141700	79790031	1736	1736	1736	1736	0
415	20240627	141600	79790031	1736	1737	1737	1736	752
416	20240627	141500	78484497	1736	1736	1736	1736	0
417	20240627	141400	78484497	1736	1740	1740	1736	800
418	20240627	141300	77095188	1743	1743	1743	1743	0
419	20240627	141200	77095188	1743	1743	1743	1743	0
420	20240627	141100	77095188	1743	1743	1743	1743	0
421	20240627	141000	77095188	1743	1743	1743	1743	0
422	20240627	140900	77095188	1743	1743	1743	1743	1
423	20240627	140800	77093445	1739	1739	1739	1739	0
424	20240627	140700	77093445	1739	1739	1739	1739	0
425	20240627	140600	77093445	1739	1739	1739	1739	0
426	20240627	140500	77093445	1739	1739	1739	1739	0
427	20240627	140400	77093445	1739	1739	1739	1739	1
428	20240627	140300	77091706	1744	1744	1744	1744	0
429	20240627	140200	77091706	1744	1744	1744	1744	0
430	20240627	140100	77091706	1744	1744	1744	1744	0
431	20240627	140000	77091706	1744	1744	1744	1744	0
432	20240627	135900	77091706	1744	1744	1744	1744	0
433	20240627	135800	77091706	1744	1744	1744	1744	0
434	20240627	135700	77091706	1744	1744	1744	1744	0
435	20240627	135600	77091706	1744	1744	1744	1744	0
436	20240627	135500	77091706	1744	1744	1744	1744	0
437	20240627	135400	77091706	1744	1744	1744	1744	4
438	20240627	135300	77084730	1744	1744	1744	1744	0
439	20240627	135200	77084730	1744	1744	1744	1744	0
440	20240627	135100	77084730	1744	1744	1744	1744	0
441	20240627	135000	77084730	1744	1744	1744	1744	0
442	20240627	134900	77084730	1744	1744	1744	1744	0
443	20240627	134800	77084730	1744	1744	1744	1744	0
444	20240627	134700	77084730	1744	1744	1744	1744	0
445	20240627	134600	77084730	1744	1744	1744	1744	0
446	20240627	134500	77084730	1744	1744	1744	1744	0
447	20240627	134400	77084730	1744	1744	1744	1744	0
448	20240627	134300	77084730	1744	1744	1744	1744	0
449	20240627	134200	77084730	1744	1744	1744	1744	0
450	20240627	134100	77084730	1744	1744	1744	1744	0
451	20240627	134000	77084730	1744	1744	1744	1744	0
452	20240627	133900	77084730	1744	1744	1744	1744	0
453	20240627	133800	77084730	1744	1744	1744	1744	0
454	20240627	133700	77084730	1744	1744	1744	1744	0
455	20240627	133600	77084730	1744	1744	1744	1744	0
456	20240627	133500	77084730	1744	1744	1744	1744	0
457	20240627	133400	77084730	1744	1744	1744	1744	0
458	20240627	133300	77084730	1744	1744	1744	1744	0
459	20240627	133200	77084730	1744	1744	1744	1744	1
460	20240627	133100	77082986	1738	1738	1738	1738	0
461	20240627	133000	77082986	1738	1738	1738	1738	14
462	20240627	132900	77058654	1739	1739	1739	1739	322
463	20240627	132800	76498696	1744	1744	1744	1744	0
464	20240627	132700	76498696	1744	1744	1744	1744	0
465	20240627	132600	76498696	1744	1744	1744	1744	1
466	20240627	132500	76496952	1739	1739	1739	1739	100
467	20240627	132400	76323052	1739	1739	1739	1739	0
468	20240627	132300	76323052	1739	1739	1739	1739	0
469	20240627	132200	76323052	1739	1740	1740	1739	2968
470	20240627	132100	71160333	1744	1744	1744	1744	0
471	20240627	132000	71160333	1744	1744	1744	1744	0
472	20240627	131900	71160333	1744	1744	1744	1744	0
473	20240627	131800	71160333	1744	1744	1744	1744	0
474	20240627	131700	71160333	1744	1744	1744	1744	0
475	20240627	131600	71160333	1744	1744	1744	1744	2
476	20240627	131500	71156845	1744	1744	1744	1744	0
477	20240627	131400	71156845	1744	1744	1744	1744	0
478	20240627	131300	71156845	1744	1744	1744	1744	4
479	20240627	131200	71149869	1739	1739	1739	1739	0
480	20240627	131100	71149869	1739	1739	1739	1739	0
481	20240627	131000	71149869	1739	1739	1739	1739	0
482	20240627	130900	71149869	1739	1739	1739	1739	0
483	20240627	130800	71149869	1739	1739	1739	1739	0
484	20240627	130700	71149869	1739	1739	1739	1739	0
485	20240627	130600	71149869	1739	1739	1739	1739	0
486	20240627	130500	71149869	1739	1739	1739	1739	30
487	20240627	130400	71097699	1739	1739	1739	1739	0
488	20240627	130300	71097699	1739	1739	1739	1739	405
489	20240627	130200	70393404	1739	1739	1739	1739	18
490	20240627	130100	70362102	1744	1744	1744	1744	2
491	20240627	130000	70358614	1744	1744	1744	1744	2
492	20240627	125900	70355126	1744	1744	1744	1744	50
493	20240627	125800	70267926	1744	1744	1744	1744	30
494	20240627	125700	70215606	1744	1744	1744	1744	0
495	20240627	125600	70215606	1744	1744	1744	1744	0
496	20240627	125500	70215606	1744	1744	1744	1744	0
497	20240627	125400	70215606	1744	1744	1744	1744	1
498	20240627	125300	70213862	1744	1738	1744	1738	194
499	20240627	125200	69876588	1738	1738	1738	1738	0
500	20240627	125100	69876588	1738	1738	1738	1738	0
501	20240627	125000	69876588	1738	1738	1738	1738	1
502	20240627	124900	69874850	1738	1738	1738	1738	1
503	20240627	124800	69873112	1738	1738	1738	1738	0
504	20240627	124700	69873112	1738	1738	1738	1738	0
505	20240627	124600	69873112	1738	1738	1738	1738	0
506	20240627	124500	69873112	1738	1738	1738	1738	0
507	20240627	124400	69873112	1738	1738	1738	1738	0
508	20240627	124300	69873112	1738	1738	1738	1738	0
509	20240627	124200	69873112	1738	1738	1738	1738	0
510	20240627	124100	69873112	1738	1738	1738	1738	0
511	20240627	124000	69873112	1738	1738	1738	1738	0
512	20240627	123900	69873112	1738	1738	1738	1738	0
513	20240627	123800	69873112	1738	1738	1738	1738	0
514	20240627	123700	69873112	1738	1738	1738	1738	0
515	20240627	123600	69873112	1738	1738	1738	1738	0
516	20240627	123500	69873112	1738	1738	1738	1738	0
517	20240627	123400	69873112	1738	1738	1738	1738	1
518	20240627	123300	69871374	1735	1735	1735	1735	0
519	20240627	123200	69871374	1735	1735	1735	1735	0
520	20240627	123100	69871374	1735	1735	1735	1735	357
521	20240627	123000	69251979	1736	1736	1736	1736	1162
522	20240627	122900	67234747	1737	1737	1737	1737	0
523	20240627	122800	67234747	1737	1737	1737	1737	0
524	20240627	122700	67234747	1737	1737	1737	1737	2250
525	20240627	122600	63326497	1737	1737	1737	1737	473
526	20240627	122500	62504896	1738	1738	1738	1738	0
527	20240627	122400	62504896	1738	1738	1738	1738	4
528	20240627	122300	62497944	1737	1737	1737	1737	0
529	20240627	122200	62497944	1737	1737	1737	1737	0
530	20240627	122100	62497944	1737	1737	1737	1737	0
531	20240627	122000	62497944	1737	1737	1737	1737	0
532	20240627	121900	62497944	1737	1737	1737	1737	0
533	20240627	121800	62497944	1737	1737	1737	1737	0
534	20240627	121700	62497944	1737	1737	1737	1737	556
535	20240627	121600	61532172	1738	1738	1738	1738	0
536	20240627	121500	61532172	1738	1738	1738	1738	0
537	20240627	121400	61532172	1738	1738	1738	1738	50
538	20240627	121300	61445272	1738	1738	1738	1738	10
539	20240627	121200	61427892	1738	1739	1739	1738	64
540	20240627	121100	61316638	1739	1739	1739	1739	0
541	20240627	121000	61316638	1739	1740	1740	1739	277
542	20240627	120900	60834848	1740	1740	1740	1740	0
543	20240627	120800	60834848	1740	1740	1740	1740	0
544	20240627	120700	60834848	1740	1740	1740	1740	0
545	20240627	120600	60834848	1740	1740	1740	1740	0
546	20240627	120500	60834848	1740	1740	1740	1740	0
547	20240627	120400	60834848	1740	1740	1740	1740	0
548	20240627	120300	60834848	1740	1740	1740	1740	0
549	20240627	120200	60834848	1740	1740	1740	1740	0
550	20240627	120100	60834848	1740	1740	1740	1740	350
551	20240627	120000	60225848	1740	1740	1740	1740	501
552	20240627	115900	59354108	1740	1740	1740	1740	0
553	20240627	115800	59354108	1740	1740	1740	1740	742
554	20240627	115700	58063028	1740	1740	1740	1740	0
555	20240627	115600	58063028	1740	1740	1740	1740	18
556	20240627	115500	58031708	1740	1740	1740	1740	1
557	20240627	115400	58029968	1740	1740	1740	1740	0
558	20240627	115300	58029968	1740	1740	1740	1740	0
559	20240627	115200	58029968	1740	1740	1740	1740	0
560	20240627	115100	58029968	1740	1740	1740	1740	0
561	20240627	115000	58029968	1740	1740	1740	1740	317
562	20240627	114900	57478388	1740	1740	1740	1740	0
563	20240627	114800	57478388	1740	1740	1740	1740	524
564	20240627	114700	56566628	1740	1740	1740	1740	316
565	20240627	114600	56016788	1741	1741	1741	1741	504
566	20240627	114500	55139324	1741	1741	1741	1741	1
567	20240627	114400	55137583	1741	1741	1741	1741	143
568	20240627	114300	54888620	1741	1741	1741	1741	0
569	20240627	114200	54888620	1741	1741	1741	1741	0
570	20240627	114100	54888620	1741	1741	1741	1741	0
571	20240627	114000	54888620	1741	1742	1742	1741	847
572	20240627	113900	53413795	1742	1742	1742	1742	0
573	20240627	113800	53413795	1742	1742	1742	1742	0
574	20240627	113700	53413795	1742	1742	1742	1742	850
575	20240627	113600	51933095	1742	1742	1742	1742	0
576	20240627	113500	51933095	1742	1742	1742	1742	1
577	20240627	113400	51931353	1745	1745	1745	1745	0
578	20240627	113300	51931353	1745	1745	1745	1745	0
579	20240627	113200	51931353	1745	1745	1745	1745	182
580	20240627	113100	51613763	1742	1742	1742	1742	1
581	20240627	113000	51612021	1742	1742	1742	1742	2
582	20240627	112900	51608537	1742	1742	1742	1742	1
583	20240627	112800	51606795	1742	1742	1742	1742	0
584	20240627	112700	51606795	1742	1742	1742	1742	2
585	20240627	112600	51603311	1741	1741	1741	1741	0
586	20240627	112500	51603311	1741	1741	1741	1741	1
587	20240627	112400	51601570	1741	1741	1741	1741	40
588	20240627	112300	51531930	1742	1742	1742	1742	0
589	20240627	112200	51531930	1742	1742	1742	1742	3
590	20240627	112100	51526704	1745	1745	1745	1745	572
591	20240627	112000	50528564	1745	1745	1745	1745	0
592	20240627	111900	50528564	1745	1745	1745	1745	0
593	20240627	111800	50528564	1745	1745	1745	1745	0
594	20240627	111700	50528564	1745	1741	1745	1741	3
595	20240627	111600	50523333	1741	1741	1741	1741	0
596	20240627	111500	50523333	1741	1741	1741	1741	1
597	20240627	111400	50521592	1741	1741	1741	1741	1
598	20240627	111300	50519851	1741	1741	1741	1741	1
599	20240627	111200	50518110	1740	1740	1740	1740	0
600	20240627	111100	50518110	1740	1740	1740	1740	1
601	20240627	111000	50516370	1740	1740	1740	1740	0
602	20240627	110900	50516370	1740	1740	1740	1740	1
603	20240627	110800	50514630	1740	1742	1742	1740	100
604	20240627	110700	50340611	1745	1745	1745	1745	0
605	20240627	110600	50340611	1745	1745	1745	1745	0
606	20240627	110500	50340611	1745	1745	1745	1745	0
607	20240627	110400	50340611	1745	1745	1745	1745	0
608	20240627	110300	50340611	1745	1745	1745	1745	10
609	20240627	110200	50323161	1745	1745	1745	1745	0
610	20240627	110100	50323161	1745	1745	1745	1745	173
611	20240627	110000	50021276	1742	1742	1742	1742	0
612	20240627	105900	50021276	1742	1742	1742	1742	0
613	20240627	105800	50021276	1742	1742	1742	1742	0
614	20240627	105700	50021276	1742	1742	1742	1742	0
615	20240627	105600	50021276	1742	1742	1742	1742	0
616	20240627	105500	50021276	1742	1742	1742	1742	0
617	20240627	105400	50021276	1742	1742	1742	1742	0
618	20240627	105300	50021276	1742	1742	1742	1742	0
619	20240627	105200	50021276	1742	1742	1742	1742	0
620	20240627	105100	50021276	1742	1742	1742	1742	0
621	20240627	105000	50021276	1742	1742	1742	1742	114
622	20240627	104900	49822688	1742	1742	1742	1742	1
623	20240627	104800	49820946	1740	1740	1740	1740	0
624	20240627	104700	49820946	1740	1740	1740	1740	0
625	20240627	104600	49820946	1740	1742	1742	1740	902
626	20240627	104500	48250793	1742	1742	1742	1742	6
627	20240627	104400	48240341	1742	1741	1742	1741	513
628	20240627	104300	47347207	1742	1742	1742	1742	0
629	20240627	104200	47347207	1742	1742	1742	1742	0
630	20240627	104100	47347207	1742	1742	1742	1742	135
631	20240627	104000	47112037	1742	1742	1742	1742	0
632	20240627	103900	47112037	1742	1742	1742	1742	0
633	20240627	103800	47112037	1742	1742	1742	1742	0
634	20240627	103700	47112037	1742	1742	1742	1742	26
635	20240627	103600	47066745	1742	1742	1742	1742	2
636	20240627	103500	47063261	1745	1745	1745	1742	2884
637	20240627	103400	42032763	1745	1745	1745	1745	11
638	20240627	103300	42013568	1750	1750	1750	1750	2
639	20240627	103200	42010068	1754	1754	1754	1754	0
640	20240627	103100	42010068	1754	1754	1754	1754	0
641	20240627	103000	42010068	1754	1754	1754	1754	0
642	20240627	102900	42010068	1754	1754	1754	1754	0
643	20240627	102800	42010068	1754	1754	1754	1754	0
644	20240627	102700	42010068	1754	1754	1754	1754	0
645	20240627	102600	42010068	1754	1754	1754	1754	0
646	20240627	102500	42010068	1754	1754	1754	1754	0
647	20240627	102400	42010068	1754	1754	1754	1754	0
648	20240627	102300	42010068	1754	1745	1754	1745	5
649	20240627	102200	42001334	1745	1745	1754	1745	5
650	20240627	102100	41992591	1754	1754	1754	1754	0
651	20240627	102000	41992591	1754	1754	1754	1754	1
652	20240627	101900	41990837	1755	1755	1755	1755	0
653	20240627	101800	41990837	1755	1755	1755	1755	0
654	20240627	101700	41990837	1755	1755	1755	1755	0
655	20240627	101600	41990837	1755	1755	1755	1755	0
656	20240627	101500	41990837	1755	1755	1755	1755	0
657	20240627	101400	41990837	1755	1755	1755	1755	0
658	20240627	101300	41990837	1755	1755	1755	1755	0
659	20240627	101200	41990837	1755	1755	1755	1755	0
660	20240627	101100	41990837	1755	1755	1755	1755	0
661	20240627	101000	41990837	1755	1755	1755	1755	0
662	20240627	100900	41990837	1755	1755	1755	1755	9
663	20240627	100800	41975042	1755	1755	1755	1755	0
664	20240627	100700	41975042	1755	1755	1755	1755	0
665	20240627	100600	41975042	1755	1755	1755	1755	0
666	20240627	100500	41975042	1755	1755	1755	1755	10
667	20240627	100400	41957492	1755	1755	1755	1755	5
668	20240627	100300	41948717	1757	1757	1757	1757	10
669	20240627	100200	41931147	1757	1757	1757	1757	1
670	20240627	100100	41929390	1758	1750	1758	1743	2199
671	20240627	100000	38085696	1750	1750	1750	1750	840
672	20240627	095900	36615696	1750	1752	1752	1750	1577
673	20240627	095800	33855392	1754	1754	1754	1754	0
674	20240627	095700	33855392	1754	1754	1754	1754	4
675	20240627	095600	33848376	1754	1754	1754	1754	0
676	20240627	095500	33848376	1754	1754	1754	1754	1
677	20240627	095400	33846622	1752	1752	1752	1752	0
678	20240627	095300	33846622	1752	1753	1753	1752	250
679	20240627	095200	33408505	1754	1754	1754	1754	11
680	20240627	095100	33389211	1760	1760	1760	1760	0
681	20240627	095000	33389211	1760	1760	1760	1760	0
682	20240627	094900	33389211	1760	1760	1760	1760	0
683	20240627	094800	33389211	1760	1760	1760	1760	0
684	20240627	094700	33389211	1760	1760	1760	1760	0
685	20240627	094600	33389211	1760	1760	1760	1760	0
686	20240627	094500	33389211	1760	1760	1760	1760	0
687	20240627	094400	33389211	1760	1760	1760	1760	0
688	20240627	094300	33389211	1760	1760	1760	1760	0
689	20240627	094200	33389211	1760	1760	1760	1760	0
690	20240627	094100	33389211	1760	1760	1760	1760	0
691	20240627	094000	33389211	1760	1760	1760	1760	1
692	20240627	093900	33387451	1753	1754	1754	1753	443
693	20240627	093800	32610862	1760	1760	1760	1760	0
694	20240627	093700	32610862	1760	1760	1760	1760	0
695	20240627	093600	32610862	1760	1760	1760	1760	0
696	20240627	093500	32610862	1760	1760	1760	1760	0
697	20240627	093400	32610862	1760	1760	1760	1760	0
698	20240627	093300	32610862	1760	1760	1760	1760	0
699	20240627	093200	32610862	1760	1759	1760	1759	2000
700	20240627	093100	29090871	1760	1760	1760	1760	1
701	20240627	093000	29089111	1752	1756	1756	1752	646
702	20240627	092900	27955367	1756	1756	1756	1756	0
703	20240627	092800	27955367	1756	1757	1757	1756	74
704	20240627	092700	27825413	1763	1763	1763	1763	0
705	20240627	092600	27825413	1763	1763	1763	1763	1
706	20240627	092500	27823650	1756	1756	1756	1756	0
707	20240627	092400	27823650	1756	1756	1756	1756	0
708	20240627	092300	27823650	1756	1756	1756	1756	0
709	20240627	092200	27823650	1756	1756	1756	1756	13
710	20240627	092100	27800822	1763	1760	1763	1760	712
711	20240627	092000	26547699	1760	1760	1760	1760	18
712	20240627	091900	26516019	1760	1760	1760	1760	284
713	20240627	091800	26016179	1760	1760	1760	1760	0
714	20240627	091700	26016179	1760	1755	1760	1750	646
715	20240627	091600	24884182	1764	1764	1764	1764	0
716	20240627	091500	24884182	1764	1764	1764	1764	1
717	20240627	091400	24882418	1755	1755	1755	1755	36
718	20240627	091300	24819238	1765	1765	1765	1765	0
719	20240627	091200	24819238	1765	1765	1765	1765	1
720	20240627	091100	24817473	1764	1764	1764	1764	100
721	20240627	091000	24641073	1764	1764	1764	1764	1
722	20240627	090900	24639309	1753	1754	1754	1753	437
723	20240627	090800	23873100	1765	1765	1765	1765	1
724	20240627	090700	23871335	1765	1765	1765	1765	0
725	20240627	090600	23871335	1765	1765	1765	1765	0
726	20240627	090500	23871335	1765	1765	1765	1765	2444
727	20240627	090400	19557675	1765	1760	1765	1760	2392
728	20240627	090300	15339538	1761	1759	1761	1759	2
729	20240627	090200	15336018	1743	1759	1759	1743	459
730	20240627	090100	14529088	1742	1750	1750	1742	782
731	20240627	090000	13166044	1764	1743	1765	1743	7451