KissMeData/099220/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200800	964978899	1540	1540	1540	1540	21774
3	20240624	200700	964978899	1540	1540	1540	1540	0
4	20240624	200600	964978899	1540	1540	1540	1540	0
5	20240624	200500	964978899	1540	1540	1540	1540	0
6	20240624	200400	964978899	1540	1540	1540	1540	0
7	20240624	200300	964978899	1540	1540	1540	1540	0
8	20240624	200200	964978899	1540	1540	1540	1540	0
9	20240624	200100	964978899	1540	1540	1540	1540	0
10	20240624	200000	964978899	1540	1540	1540	1540	0
11	20240624	195900	964978899	1540	1540	1540	1540	0
12	20240624	195800	964978899	1540	1540	1540	1540	0
13	20240624	195700	964978899	1540	1540	1540	1540	0
14	20240624	195600	964978899	1540	1540	1540	1540	0
15	20240624	195500	964978899	1540	1540	1540	1540	0
16	20240624	195400	964978899	1540	1540	1540	1540	0
17	20240624	195300	964978899	1540	1540	1540	1540	0
18	20240624	195200	964978899	1540	1540	1540	1540	0
19	20240624	195100	964978899	1540	1540	1540	1540	0
20	20240624	195000	964978899	1540	1540	1540	1540	0
21	20240624	194900	964978899	1540	1540	1540	1540	0
22	20240624	194800	964978899	1540	1540	1540	1540	0
23	20240624	194700	964978899	1540	1540	1540	1540	0
24	20240624	194600	964978899	1540	1540	1540	1540	0
25	20240624	194500	964978899	1540	1540	1540	1540	0
26	20240624	194400	964978899	1540	1540	1540	1540	0
27	20240624	194300	964978899	1540	1540	1540	1540	0
28	20240624	194200	964978899	1540	1540	1540	1540	0
29	20240624	194100	964978899	1540	1540	1540	1540	0
30	20240624	194000	964978899	1540	1540	1540	1540	0
31	20240624	193900	964978899	1540	1540	1540	1540	0
32	20240624	193800	964978899	1540	1540	1540	1540	21774
33	20240624	193700	964978899	1540	1540	1540	1540	0
34	20240624	193600	964978899	1540	1540	1540	1540	0
35	20240624	193500	964978899	1540	1540	1540	1540	0
36	20240624	193400	964978899	1540	1540	1540	1540	0
37	20240624	193300	964978899	1540	1540	1540	1540	0
38	20240624	193200	964978899	1540	1540	1540	1540	0
39	20240624	193100	964978899	1540	1540	1540	1540	0
40	20240624	193000	964978899	1540	1540	1540	1540	0
41	20240624	192900	964978899	1540	1540	1540	1540	0
42	20240624	192800	964978899	1540	1540	1540	1540	0
43	20240624	192700	964978899	1540	1540	1540	1540	0
44	20240624	192600	964978899	1540	1540	1540	1540	0
45	20240624	192500	964978899	1540	1540	1540	1540	0
46	20240624	192400	964978899	1540	1540	1540	1540	0
47	20240624	192300	964978899	1540	1540	1540	1540	0
48	20240624	192200	964978899	1540	1540	1540	1540	0
49	20240624	192100	964978899	1540	1540	1540	1540	0
50	20240624	192000	964978899	1540	1540	1540	1540	0
51	20240624	191900	964978899	1540	1540	1540	1540	0
52	20240624	191800	964978899	1540	1540	1540	1540	0
53	20240624	191700	964978899	1540	1540	1540	1540	0
54	20240624	191600	964978899	1540	1540	1540	1540	0
55	20240624	191500	964978899	1540	1540	1540	1540	0
56	20240624	191400	964978899	1540	1540	1540	1540	0
57	20240624	191300	964978899	1540	1540	1540	1540	0
58	20240624	191200	964978899	1540	1540	1540	1540	0
59	20240624	191100	964978899	1540	1540	1540	1540	0
60	20240624	191000	964978899	1540	1540	1540	1540	0
61	20240624	190900	964978899	1540	1540	1540	1540	0
62	20240624	190800	964978899	1540	1540	1540	1540	21774
63	20240624	190700	964978899	1540	1540	1540	1540	0
64	20240624	190600	964978899	1540	1540	1540	1540	0
65	20240624	190500	964978899	1540	1540	1540	1540	0
66	20240624	190400	964978899	1540	1540	1540	1540	0
67	20240624	190300	964978899	1540	1540	1540	1540	0
68	20240624	190200	964978899	1540	1540	1540	1540	0
69	20240624	190100	964978899	1540	1540	1540	1540	0
70	20240624	190000	964978899	1540	1540	1540	1540	0
71	20240624	185900	964978899	1540	1540	1540	1540	0
72	20240624	185800	964978899	1540	1540	1540	1540	0
73	20240624	185700	964978899	1540	1540	1540	1540	0
74	20240624	185600	964978899	1540	1540	1540	1540	0
75	20240624	185500	964978899	1540	1540	1540	1540	0
76	20240624	185400	964978899	1540	1540	1540	1540	0
77	20240624	185300	964978899	1540	1540	1540	1540	0
78	20240624	185200	964978899	1540	1540	1540	1540	0
79	20240624	185100	964978899	1540	1540	1540	1540	0
80	20240624	185000	964978899	1540	1540	1540	1540	0
81	20240624	184900	964978899	1540	1540	1540	1540	0
82	20240624	184800	964978899	1540	1540	1540	1540	0
83	20240624	184700	964978899	1540	1540	1540	1540	0
84	20240624	184600	964978899	1540	1540	1540	1540	0
85	20240624	184500	964978899	1540	1540	1540	1540	0
86	20240624	184400	964978899	1540	1540	1540	1540	0
87	20240624	184300	964978899	1540	1540	1540	1540	0
88	20240624	184200	964978899	1540	1540	1540	1540	0
89	20240624	184100	964978899	1540	1540	1540	1540	0
90	20240624	184000	964978899	1540	1540	1540	1540	0
91	20240624	183900	964978899	1540	1540	1540	1540	0
92	20240624	183800	964978899	1540	1540	1540	1540	21774
93	20240624	183700	964978899	1540	1540	1540	1540	0
94	20240624	183600	964978899	1540	1540	1540	1540	0
95	20240624	183500	964978899	1540	1540	1540	1540	0
96	20240624	183400	964978899	1540	1540	1540	1540	0
97	20240624	183300	964978899	1540	1540	1540	1540	0
98	20240624	183200	964978899	1540	1540	1540	1540	0
99	20240624	183100	964978899	1540	1540	1540	1540	0
100	20240624	183000	964978899	1540	1540	1540	1540	0
101	20240624	182900	964978899	1540	1540	1540	1540	0
102	20240624	182800	964978899	1540	1540	1540	1540	0
103	20240624	182700	964978899	1540	1540	1540	1540	0
104	20240624	182600	964978899	1540	1540	1540	1540	0
105	20240624	182500	964978899	1540	1540	1540	1540	0
106	20240624	182400	964978899	1540	1540	1540	1540	0
107	20240624	182300	964978899	1540	1540	1540	1540	0
108	20240624	182200	964978899	1540	1540	1540	1540	0
109	20240624	182100	964978899	1540	1540	1540	1540	0
110	20240624	182000	964978899	1540	1540	1540	1540	0
111	20240624	181900	964978899	1540	1540	1540	1540	0
112	20240624	181800	964978899	1540	1540	1540	1540	0
113	20240624	181700	964978899	1540	1540	1540	1540	0
114	20240624	181600	964978899	1540	1540	1540	1540	0
115	20240624	181500	964978899	1540	1540	1540	1540	0
116	20240624	181400	964978899	1540	1540	1540	1540	0
117	20240624	181300	964978899	1540	1540	1540	1540	0
118	20240624	181200	964978899	1540	1540	1540	1540	0
119	20240624	181100	964978899	1540	1540	1540	1540	0
120	20240624	181000	964978899	1540	1540	1540	1540	0
121	20240624	180900	964978899	1540	1540	1540	1540	0
122	20240624	180800	964978899	1540	1540	1540	1540	21774
123	20240624	180700	964978899	1540	1540	1540	1540	0
124	20240624	180600	964978899	1540	1540	1540	1540	0
125	20240624	180500	964978899	1540	1540	1540	1540	0
126	20240624	180400	964978899	1540	1540	1540	1540	0
127	20240624	180300	964978899	1540	1540	1540	1540	0
128	20240624	180200	964978899	1540	1540	1540	1540	0
129	20240624	180100	964978899	1540	1540	1540	1540	0
130	20240624	180000	964978899	1540	1540	1540	1540	0
131	20240624	175900	964978899	1540	1540	1540	1540	0
132	20240624	175800	964978899	1540	1540	1540	1540	0
133	20240624	175700	964978899	1540	1540	1540	1540	0
134	20240624	175600	964978899	1540	1540	1540	1540	0
135	20240624	175500	964978899	1540	1540	1540	1540	0
136	20240624	175400	964978899	1540	1540	1540	1540	0
137	20240624	175300	964978899	1540	1540	1540	1540	0
138	20240624	175200	964978899	1540	1540	1540	1540	0
139	20240624	175100	964978899	1540	1540	1540	1540	0
140	20240624	175000	964978899	1540	1540	1540	1540	0
141	20240624	174900	964978899	1540	1540	1540	1540	0
142	20240624	174800	964978899	1540	1540	1540	1540	0
143	20240624	174700	964978899	1540	1540	1540	1540	0
144	20240624	174600	964978899	1540	1540	1540	1540	0
145	20240624	174500	964978899	1540	1540	1540	1540	0
146	20240624	174400	964978899	1540	1540	1540	1540	0
147	20240624	174300	964978899	1540	1540	1540	1540	0
148	20240624	174200	964978899	1540	1540	1540	1540	0
149	20240624	174100	964978899	1540	1540	1540	1540	0
150	20240624	174000	964978899	1540	1540	1540	1540	0
151	20240624	173900	964978899	1540	1540	1540	1540	0
152	20240624	173800	964978899	1540	1540	1540	1540	21774
153	20240624	173700	964978899	1540	1540	1540	1540	0
154	20240624	173600	964978899	1540	1540	1540	1540	0
155	20240624	173500	964978899	1540	1540	1540	1540	0
156	20240624	173400	964978899	1540	1540	1540	1540	0
157	20240624	173300	964978899	1540	1540	1540	1540	0
158	20240624	173200	964978899	1540	1540	1540	1540	0
159	20240624	173100	964978899	1540	1540	1540	1540	0
160	20240624	173000	964978899	1540	1540	1540	1540	0
161	20240624	172900	964978899	1540	1540	1540	1540	0
162	20240624	172800	964978899	1540	1540	1540	1540	0
163	20240624	172700	964978899	1540	1540	1540	1540	0
164	20240624	172600	964978899	1540	1540	1540	1540	0
165	20240624	172500	964978899	1540	1540	1540	1540	0
166	20240624	172400	964978899	1540	1540	1540	1540	0
167	20240624	172300	964978899	1540	1540	1540	1540	0
168	20240624	172200	964978899	1540	1540	1540	1540	0
169	20240624	172100	964978899	1540	1540	1540	1540	0
170	20240624	172000	964978899	1540	1540	1540	1540	0
171	20240624	171900	964978899	1540	1540	1540	1540	0
172	20240624	171800	964978899	1540	1540	1540	1540	0
173	20240624	171700	964978899	1540	1540	1540	1540	0
174	20240624	171600	964978899	1540	1540	1540	1540	0
175	20240624	171500	964978899	1540	1540	1540	1540	0
176	20240624	171400	964978899	1540	1540	1540	1540	0
177	20240624	171300	964978899	1540	1540	1540	1540	0
178	20240624	171200	964978899	1540	1540	1540	1540	0
179	20240624	171100	964978899	1540	1540	1540	1540	0
180	20240624	171000	964978899	1540	1540	1540	1540	0
181	20240624	170900	964978899	1540	1540	1540	1540	0
182	20240624	170800	964978899	1540	1540	1540	1540	21774
183	20240624	170700	964978899	1540	1540	1540	1540	0
184	20240624	170600	964978899	1540	1540	1540	1540	0
185	20240624	170500	964978899	1540	1540	1540	1540	0
186	20240624	170400	964978899	1540	1540	1540	1540	0
187	20240624	170300	964978899	1540	1540	1540	1540	0
188	20240624	170200	964978899	1540	1540	1540	1540	0
189	20240624	170100	964978899	1540	1540	1540	1540	0
190	20240624	170000	964978899	1540	1540	1540	1540	0
191	20240624	165900	964978899	1540	1540	1540	1540	0
192	20240624	165800	964978899	1540	1540	1540	1540	0
193	20240624	165700	964978899	1540	1540	1540	1540	0
194	20240624	165600	964978899	1540	1540	1540	1540	0
195	20240624	165500	964978899	1540	1540	1540	1540	0
196	20240624	165400	964978899	1540	1540	1540	1540	0
197	20240624	165300	964978899	1540	1540	1540	1540	0
198	20240624	165200	964978899	1540	1540	1540	1540	0
199	20240624	165100	964978899	1540	1540	1540	1540	0
200	20240624	165000	964978899	1540	1540	1540	1540	0
201	20240624	164900	964978899	1540	1540	1540	1540	0
202	20240624	164800	964978899	1540	1540	1540	1540	0
203	20240624	164700	964978899	1540	1540	1540	1540	0
204	20240624	164600	964978899	1540	1540	1540	1540	0
205	20240624	164500	964978899	1540	1540	1540	1540	0
206	20240624	164400	964978899	1540	1540	1540	1540	0
207	20240624	164300	964978899	1540	1540	1540	1540	0
208	20240624	164200	964978899	1540	1540	1540	1540	0
209	20240624	164100	964978899	1540	1540	1540	1540	0
210	20240624	164000	964978899	1540	1540	1540	1540	0
211	20240624	163900	964978899	1540	1540	1540	1540	0
212	20240624	163800	964978899	1540	1540	1540	1540	21774
213	20240624	163700	964978899	1540	1540	1540	1540	0
214	20240624	163600	964978899	1540	1540	1540	1540	0
215	20240624	163500	964978899	1540	1540	1540	1540	0
216	20240624	163400	964978899	1540	1540	1540	1540	0
217	20240624	163300	964978899	1540	1540	1540	1540	0
218	20240624	163200	964978899	1540	1540	1540	1540	0
219	20240624	163100	964978899	1540	1540	1540	1540	0
220	20240624	163000	964978899	1540	1540	1540	1540	0
221	20240624	162900	964978899	1540	1540	1540	1540	0
222	20240624	162800	964978899	1540	1540	1540	1540	0
223	20240624	162700	964978899	1540	1540	1540	1540	0
224	20240624	162600	964978899	1540	1540	1540	1540	0
225	20240624	162500	964978899	1540	1540	1540	1540	0
226	20240624	162400	964978899	1540	1540	1540	1540	0
227	20240624	162300	964978899	1540	1540	1540	1540	0
228	20240624	162200	964978899	1540	1540	1540	1540	0
229	20240624	162100	964978899	1540	1540	1540	1540	0
230	20240624	162000	964978899	1540	1540	1540	1540	0
231	20240624	161900	964978899	1540	1540	1540	1540	0
232	20240624	161800	964978899	1540	1540	1540	1540	0
233	20240624	161700	964978899	1540	1540	1540	1540	0
234	20240624	161600	964978899	1540	1540	1540	1540	0
235	20240624	161500	964978899	1540	1540	1540	1540	0
236	20240624	161400	964978899	1540	1540	1540	1540	0
237	20240624	161300	964978899	1540	1540	1540	1540	0
238	20240624	161200	964978899	1540	1540	1540	1540	0
239	20240624	161100	964978899	1540	1540	1540	1540	0
240	20240624	161000	964978899	1540	1540	1540	1540	0
241	20240624	160900	964978899	1540	1540	1540	1540	0
242	20240624	160800	964978899	1540	1540	1540	1540	21774
243	20240624	160700	964978899	1540	1540	1540	1540	0
244	20240624	160600	964978899	1540	1540	1540	1540	0
245	20240624	160500	964978899	1540	1540	1540	1540	0
246	20240624	160400	964978899	1540	1540	1540	1540	0
247	20240624	160300	964978899	1540	1540	1540	1540	0
248	20240624	160200	964978899	1540	1540	1540	1540	0
249	20240624	160100	964978899	1540	1540	1540	1540	0
250	20240624	160000	964978899	1540	1540	1540	1540	0
251	20240624	155900	964978899	1540	1540	1540	1540	0
252	20240624	155800	964978899	1540	1540	1540	1540	0
253	20240624	155700	964978899	1540	1540	1540	1540	0
254	20240624	155600	964978899	1540	1540	1540	1540	0
255	20240624	155500	964978899	1540	1540	1540	1540	0
256	20240624	155400	964978899	1540	1540	1540	1540	0
257	20240624	155300	964978899	1540	1540	1540	1540	0
258	20240624	155200	964978899	1540	1540	1540	1540	0
259	20240624	155100	964978899	1540	1540	1540	1540	0
260	20240624	155000	964978899	1540	1540	1540	1540	0
261	20240624	154900	964978899	1540	1540	1540	1540	0
262	20240624	154800	964978899	1540	1540	1540	1540	0
263	20240624	154700	964978899	1540	1540	1540	1540	0
264	20240624	154600	964978899	1540	1540	1540	1540	0
265	20240624	154500	964978899	1540	1540	1540	1540	0
266	20240624	154400	964978899	1540	1540	1540	1540	0
267	20240624	154300	964978899	1540	1540	1540	1540	0
268	20240624	154200	964978899	1540	1540	1540	1540	0
269	20240624	154100	964978899	1540	1540	1540	1540	0
270	20240624	154000	964978899	1540	1540	1540	1540	0
271	20240624	153900	964978899	1540	1540	1540	1540	0
272	20240624	153800	964978899	1540	1540	1540	1540	21774
273	20240624	153700	964978899	1540	1540	1540	1540	0
274	20240624	153600	964978899	1540	1540	1540	1540	0
275	20240624	153500	964978899	1540	1540	1540	1540	0
276	20240624	153400	964978899	1540	1540	1540	1540	0
277	20240624	153300	964978899	1540	1540	1540	1540	0
278	20240624	153200	964978899	1540	1540	1540	1540	0
279	20240624	153100	964978899	1540	1540	1540	1540	0
280	20240624	153000	964978899	1540	1540	1540	1540	21774
281	20240624	152900	931446939	1540	1540	1540	1540	0
282	20240624	152800	931446939	1540	1540	1540	1540	0
283	20240624	152700	931446939	1540	1540	1540	1540	0
284	20240624	152600	931446939	1540	1540	1540	1540	0
285	20240624	152500	931446939	1540	1540	1540	1540	0
286	20240624	152400	931446939	1540	1540	1540	1540	0
287	20240624	152300	931446939	1540	1540	1540	1540	0
288	20240624	152200	931446939	1540	1540	1540	1540	0
289	20240624	152100	931446939	1540	1540	1540	1540	0
290	20240624	152000	931446939	1540	1540	1540	1540	0
291	20240624	151900	931446939	1540	1538	1540	1537	3659
292	20240624	151800	925820985	1539	1538	1539	1537	6481
293	20240624	151700	915857915	1537	1539	1539	1535	2670
294	20240624	151600	911758757	1539	1538	1539	1538	2223
295	20240624	151500	908338765	1538	1538	1538	1538	8
296	20240624	151400	908326461	1532	1536	1536	1532	799
297	20240624	151300	907102205	1536	1537	1538	1536	4
298	20240624	151200	907096058	1532	1535	1535	1532	670
299	20240624	151100	906068966	1534	1534	1537	1533	903
300	20240624	151000	904683969	1533	1537	1537	1533	159
301	20240624	150900	904440206	1537	1531	1537	1531	115
302	20240624	150800	904264051	1531	1534	1534	1531	939
303	20240624	150700	902825713	1538	1536	1538	1534	565
304	20240624	150600	901958653	1536	1536	1536	1536	1
305	20240624	150500	901957117	1536	1537	1537	1536	39
306	20240624	150400	901897204	1542	1542	1542	1536	20
307	20240624	150300	901866468	1536	1536	1536	1536	401
308	20240624	150200	901250532	1536	1540	1541	1536	7543
309	20240624	150100	889647476	1542	1542	1542	1542	0
310	20240624	150000	889647476	1542	1542	1542	1542	108
311	20240624	145900	889480940	1542	1542	1542	1540	7604
312	20240624	145800	877768567	1542	1542	1542	1542	110
313	20240624	145700	877598947	1543	1543	1543	1543	103
314	20240624	145600	877440018	1543	1543	1543	1543	0
315	20240624	145500	877440018	1543	1543	1543	1543	251
316	20240624	145400	877052725	1541	1543	1543	1541	209
317	20240624	145300	876730248	1542	1542	1542	1541	2279
318	20240624	145200	873216079	1542	1543	1543	1542	1018
319	20240624	145100	871645723	1543	1542	1543	1541	5290
320	20240624	145000	863488024	1543	1544	1545	1543	2717
321	20240624	144900	859292693	1543	1540	1543	1540	1747
322	20240624	144800	856600216	1540	1540	1540	1540	321
323	20240624	144700	856105876	1541	1541	1541	1541	3
324	20240624	144600	856101253	1540	1540	1540	1540	0
325	20240624	144500	856101253	1540	1540	1540	1540	0
326	20240624	144400	856101253	1540	1540	1540	1540	35
327	20240624	144300	856047353	1537	1540	1540	1537	2251
328	20240624	144200	852587547	1537	1537	1537	1537	0
329	20240624	144100	852587547	1537	1537	1537	1537	111
330	20240624	144000	852416940	1537	1539	1539	1537	20
331	20240624	143900	852386188	1541	1541	1541	1541	403
332	20240624	143800	851765165	1541	1541	1541	1541	0
333	20240624	143700	851765165	1541	1541	1541	1541	1
334	20240624	143600	851763624	1540	1538	1540	1537	110
335	20240624	143500	851594250	1537	1538	1538	1537	594
336	20240624	143400	850680945	1539	1541	1541	1539	66
337	20240624	143300	850579249	1541	1541	1541	1541	0
338	20240624	143200	850579249	1541	1540	1541	1540	1178
339	20240624	143100	848764236	1538	1539	1539	1538	1003
340	20240624	143000	847221119	1539	1539	1539	1539	1
341	20240624	142900	847219580	1540	1540	1540	1540	100
342	20240624	142800	847065580	1540	1540	1540	1540	10
343	20240624	142700	847050180	1540	1540	1540	1540	76
344	20240624	142600	846933140	1540	1540	1540	1540	0
345	20240624	142500	846933140	1540	1541	1541	1540	640
346	20240624	142400	845947528	1540	1541	1541	1540	789
347	20240624	142300	844731689	1541	1538	1542	1538	4316
348	20240624	142200	838080820	1540	1540	1540	1540	1
349	20240624	142100	838079280	1538	1539	1539	1538	30
350	20240624	142000	838033138	1539	1539	1539	1539	0
351	20240624	141900	838033138	1539	1539	1539	1539	100
352	20240624	141800	837879238	1540	1540	1540	1540	59
353	20240624	141700	837788378	1540	1536	1540	1536	1377
354	20240624	141600	835668513	1536	1536	1537	1536	205
355	20240624	141500	835353623	1536	1537	1537	1536	104
356	20240624	141400	835193875	1537	1536	1537	1536	505
357	20240624	141300	834418190	1537	1536	1537	1536	8
358	20240624	141200	834405901	1537	1540	1540	1537	30
359	20240624	141100	834359788	1540	1540	1540	1540	62
360	20240624	141000	834264308	1540	1540	1540	1540	330
361	20240624	140900	833756108	1539	1539	1539	1539	0
362	20240624	140800	833756108	1539	1538	1539	1536	274
363	20240624	140700	833335077	1538	1538	1538	1538	3
364	20240624	140600	833330463	1538	1538	1538	1538	0
365	20240624	140500	833330463	1538	1538	1538	1538	1
366	20240624	140400	833328925	1536	1536	1537	1536	921
367	20240624	140300	831914265	1537	1537	1537	1537	0
368	20240624	140200	831914265	1537	1537	1537	1537	3
369	20240624	140100	831909654	1537	1537	1537	1537	171
370	20240624	140000	831646827	1538	1538	1538	1538	1005
371	20240624	135900	830101137	1537	1537	1537	1537	5
372	20240624	135800	830093452	1535	1535	1535	1535	0
373	20240624	135700	830093452	1535	1538	1538	1535	2002
374	20240624	135600	827014382	1534	1537	1537	1534	4000
375	20240624	135500	820869335	1539	1539	1539	1539	2
376	20240624	135400	820866257	1537	1537	1537	1537	1
377	20240624	135300	820864720	1536	1539	1539	1536	147
378	20240624	135200	820638830	1539	1539	1539	1539	154
379	20240624	135100	820401824	1539	1539	1539	1539	1
380	20240624	135000	820400285	1538	1541	1541	1538	1385
381	20240624	134900	818266561	1541	1541	1541	1541	39
382	20240624	134800	818206462	1541	1538	1541	1538	4115
383	20240624	134700	811869817	1538	1538	1538	1537	906
384	20240624	134600	810476776	1538	1539	1539	1538	556
385	20240624	134500	809621098	1538	1539	1539	1538	2271
386	20240624	134400	806128100	1539	1540	1540	1539	226
387	20240624	134300	805780170	1540	1540	1540	1540	14
388	20240624	134200	805758610	1540	1540	1540	1540	11
389	20240624	134100	805741670	1540	1540	1540	1540	700
390	20240624	134000	804663670	1538	1538	1538	1538	55
391	20240624	133900	804579080	1538	1538	1538	1538	1680
392	20240624	133800	801995240	1541	1541	1541	1541	0
393	20240624	133700	801995240	1541	1541	1541	1541	220
394	20240624	133600	801656220	1541	1541	1541	1541	2
395	20240624	133500	801653138	1541	1541	1541	1541	2200
396	20240624	133400	798262938	1539	1539	1539	1539	139
397	20240624	133300	798049017	1539	1539	1539	1539	0
398	20240624	133200	798049017	1539	1539	1539	1539	51
399	20240624	133100	797970528	1539	1539	1539	1539	119
400	20240624	133000	797787387	1539	1539	1539	1539	0
401	20240624	132900	797787387	1539	1539	1539	1539	3300
402	20240624	132800	792708687	1539	1540	1540	1539	1181
403	20240624	132700	790890668	1541	1541	1541	1541	3
404	20240624	132600	790886045	1539	1539	1539	1539	0
405	20240624	132500	790886045	1539	1539	1539	1539	3
406	20240624	132400	790881428	1541	1541	1541	1541	0
407	20240624	132300	790881428	1541	1541	1541	1541	1
408	20240624	132200	790879887	1541	1541	1541	1541	21
409	20240624	132100	790847526	1541	1541	1541	1541	349
410	20240624	132000	790309717	1538	1538	1538	1538	1400
411	20240624	131900	788156517	1538	1538	1538	1538	0
412	20240624	131800	788156517	1538	1541	1541	1538	70
413	20240624	131700	788048845	1541	1539	1541	1539	1684
414	20240624	131600	785454001	1541	1541	1541	1541	0
415	20240624	131500	785454001	1541	1541	1541	1541	1
416	20240624	131400	785452460	1541	1541	1541	1541	2
417	20240624	131300	785449378	1538	1538	1538	1538	200
418	20240624	131200	785141778	1541	1541	1541	1541	0
419	20240624	131100	785141778	1541	1541	1541	1541	0
420	20240624	131000	785141778	1541	1541	1541	1541	1
421	20240624	130900	785140237	1538	1538	1538	1538	1000
422	20240624	130800	783602237	1538	1538	1538	1538	0
423	20240624	130700	783602237	1538	1539	1539	1538	2271
424	20240624	130600	780107228	1541	1541	1541	1541	202
425	20240624	130500	779795946	1539	1540	1540	1539	1037
426	20240624	130400	778199084	1542	1542	1542	1542	0
427	20240624	130300	778199084	1542	1542	1542	1542	6
428	20240624	130200	778189832	1544	1544	1544	1544	0
429	20240624	130100	778189832	1544	1543	1544	1543	648
430	20240624	130000	777189620	1545	1545	1545	1545	2
431	20240624	125900	777186530	1539	1539	1539	1539	0
432	20240624	125800	777186530	1539	1539	1539	1539	1
433	20240624	125700	777184991	1539	1544	1545	1538	521
434	20240624	125600	776380182	1545	1545	1545	1545	0
435	20240624	125500	776380182	1545	1539	1545	1539	7
436	20240624	125400	776369379	1544	1539	1544	1538	360
437	20240624	125300	775815156	1538	1538	1538	1538	8
438	20240624	125200	775802852	1538	1544	1544	1538	80
439	20240624	125100	775679612	1545	1545	1545	1545	97
440	20240624	125000	775529747	1544	1543	1544	1542	2438
441	20240624	124900	771769205	1541	1540	1541	1540	626
442	20240624	124800	770804545	1540	1540	1540	1540	0
443	20240624	124700	770804545	1540	1541	1541	1540	6
444	20240624	124600	770795303	1541	1542	1542	1540	3126
445	20240624	124500	765978965	1540	1540	1540	1540	0
446	20240624	124400	765978965	1540	1540	1540	1540	0
447	20240624	124300	765978965	1540	1541	1543	1540	6
448	20240624	124200	765969716	1543	1543	1543	1543	0
449	20240624	124100	765969716	1543	1540	1543	1540	1014
450	20240624	124000	764406978	1540	1539	1540	1539	648
451	20240624	123900	763409079	1540	1540	1540	1540	1310
452	20240624	123800	761391679	1540	1540	1541	1540	769
453	20240624	123700	760207303	1540	1538	1540	1538	117
454	20240624	123600	760027355	1538	1538	1538	1538	10
455	20240624	123500	760011975	1540	1540	1540	1540	1
456	20240624	123400	760010435	1538	1538	1538	1538	430
457	20240624	123300	759349095	1538	1538	1538	1538	620
458	20240624	123200	758395535	1538	1538	1538	1538	1
459	20240624	123100	758393997	1538	1539	1539	1538	722
460	20240624	123000	757283339	1539	1539	1539	1539	3320
461	20240624	122900	752173859	1539	1539	1539	1539	0
462	20240624	122800	752173859	1539	1541	1541	1539	28
463	20240624	122700	752130719	1540	1540	1540	1540	0
464	20240624	122600	752130719	1540	1539	1541	1539	777
465	20240624	122500	750933843	1539	1538	1540	1538	89
466	20240624	122400	750796893	1539	1539	1539	1539	0
467	20240624	122300	750796893	1539	1539	1539	1539	4
468	20240624	122200	750790737	1538	1538	1538	1538	1894
469	20240624	122100	747877765	1533	1533	1533	1533	0
470	20240624	122000	747877765	1533	1533	1533	1533	1
471	20240624	121900	747876232	1530	1530	1530	1530	0
472	20240624	121800	747876232	1530	1535	1535	1530	3100
473	20240624	121700	743132507	1537	1535	1537	1535	707
474	20240624	121600	742046063	1535	1535	1535	1535	1
475	20240624	121500	742044528	1535	1535	1535	1535	300
476	20240624	121400	741584028	1530	1530	1530	1530	269
477	20240624	121300	741172458	1530	1530	1536	1530	716
478	20240624	121200	740075646	1536	1536	1536	1536	34
479	20240624	121100	740023422	1536	1536	1536	1536	1
480	20240624	121000	740021886	1530	1531	1531	1530	100
481	20240624	120900	739868871	1536	1536	1536	1536	0
482	20240624	120800	739868871	1536	1536	1536	1536	0
483	20240624	120700	739868871	1536	1536	1536	1536	2
484	20240624	120600	739865799	1530	1533	1533	1530	300
485	20240624	120500	739406635	1531	1531	1531	1531	0
486	20240624	120400	739406635	1531	1531	1531	1531	0
487	20240624	120300	739406635	1531	1532	1532	1531	200
488	20240624	120200	739100310	1532	1532	1537	1532	263
489	20240624	120100	738697389	1532	1532	1532	1532	0
490	20240624	120000	738697389	1532	1533	1533	1532	316
491	20240624	115900	738212977	1533	1533	1533	1533	600
492	20240624	115800	737293177	1533	1533	1533	1533	0
493	20240624	115700	737293177	1533	1533	1533	1533	0
494	20240624	115600	737293177	1533	1533	1533	1533	391
495	20240624	115500	736693774	1533	1537	1537	1533	1000
496	20240624	115400	735160336	1537	1538	1538	1537	985
497	20240624	115300	733645422	1543	1543	1543	1543	653
498	20240624	115200	732637843	1543	1543	1543	1543	645
499	20240624	115100	731642608	1543	1543	1543	1543	378
500	20240624	115000	731059354	1542	1542	1542	1542	992
501	20240624	114900	729529690	1542	1542	1542	1542	0
502	20240624	114800	729529690	1542	1542	1542	1542	1
503	20240624	114700	729528148	1539	1539	1539	1539	11
504	20240624	114600	729511219	1544	1538	1544	1538	537
505	20240624	114500	728682867	1538	1538	1538	1538	0
506	20240624	114400	728682867	1538	1538	1538	1538	0
507	20240624	114300	728682867	1538	1532	1538	1532	167
508	20240624	114200	728427017	1532	1538	1538	1532	3251
509	20240624	114100	723446474	1538	1538	1538	1538	0
510	20240624	114000	723446474	1538	1538	1538	1538	300
511	20240624	113900	722985074	1538	1538	1538	1538	31
512	20240624	113800	722937396	1538	1538	1538	1538	94
513	20240624	113700	722792824	1537	1534	1537	1531	6147
514	20240624	113600	713374624	1534	1533	1534	1533	1352
515	20240624	113500	711301559	1532	1533	1533	1531	306
516	20240624	113400	710832683	1532	1533	1533	1532	234
517	20240624	113300	710474194	1533	1533	1533	1533	17
518	20240624	113200	710448133	1532	1532	1533	1532	1185
519	20240624	113100	708632691	1534	1534	1534	1534	1
520	20240624	113000	708631157	1533	1534	1534	1533	85
521	20240624	112900	708500802	1532	1532	1532	1532	3
522	20240624	112800	708496206	1532	1531	1532	1531	7
523	20240624	112700	708485483	1531	1531	1532	1531	928
524	20240624	112600	707064710	1532	1532	1532	1531	1836
525	20240624	112500	704253343	1532	1532	1532	1532	0
526	20240624	112400	704253343	1532	1532	1532	1532	5
527	20240624	112300	704245683	1531	1532	1532	1531	511
528	20240624	112200	703463322	1533	1534	1534	1533	6
529	20240624	112100	703454123	1539	1539	1539	1539	0
530	20240624	112000	703454123	1539	1539	1539	1539	1
531	20240624	111900	703452584	1539	1533	1539	1532	800
532	20240624	111800	702224679	1532	1538	1538	1532	167
533	20240624	111700	701968168	1539	1538	1539	1538	181
534	20240624	111600	701689789	1538	1538	1538	1538	55
535	20240624	111500	701605199	1538	1536	1538	1536	3709
536	20240624	111400	695903811	1536	1536	1538	1536	3436
537	20240624	111300	690624670	1535	1534	1535	1534	1849
538	20240624	111200	687786965	1531	1531	1531	1531	65
539	20240624	111100	687687450	1530	1533	1533	1530	231
540	20240624	111000	687333990	1535	1535	1535	1535	427
541	20240624	110900	686678545	1535	1535	1535	1535	2094
542	20240624	110800	683464255	1530	1532	1532	1530	50
543	20240624	110700	683387743	1532	1532	1532	1532	1077
544	20240624	110600	681737779	1532	1536	1538	1532	417
545	20240624	110500	681097115	1536	1536	1537	1536	3300
546	20240624	110400	676025307	1536	1535	1536	1535	846
547	20240624	110300	674725918	1536	1535	1536	1535	225
548	20240624	110200	674380542	1538	1538	1538	1538	0
549	20240624	110100	674380542	1538	1537	1538	1537	10
550	20240624	110000	674365168	1537	1534	1537	1529	548
551	20240624	105900	673524540	1534	1532	1537	1532	4992
552	20240624	105800	665867644	1531	1529	1531	1529	4587
553	20240624	105700	658849728	1530	1527	1530	1525	1557
554	20240624	105600	656470182	1530	1526	1530	1526	1725
555	20240624	105500	653831362	1527	1527	1527	1527	3
556	20240624	105400	653826781	1527	1529	1530	1527	172
557	20240624	105300	653563992	1527	1527	1529	1527	519
558	20240624	105200	652771477	1527	1528	1530	1527	1586
559	20240624	105100	650349128	1529	1529	1530	1529	69
560	20240624	105000	650243572	1528	1529	1529	1528	1802
561	20240624	104900	647490014	1529	1525	1529	1525	309
562	20240624	104800	647018447	1525	1524	1525	1524	101
563	20240624	104700	646864522	1524	1524	1524	1524	1752
564	20240624	104600	644194474	1524	1524	1524	1524	200
565	20240624	104500	643889674	1524	1524	1524	1524	3000
566	20240624	104400	639317674	1525	1525	1529	1525	323
567	20240624	104300	638825095	1532	1528	1532	1525	1751
568	20240624	104200	636153845	1525	1527	1527	1525	1909
569	20240624	104100	633242154	1527	1527	1527	1526	2245
570	20240624	104000	629815945	1528	1528	1528	1527	641
571	20240624	103900	628837061	1526	1527	1527	1526	500
572	20240624	103800	628073788	1528	1530	1530	1528	827
573	20240624	103700	626809132	1538	1528	1538	1528	4
574	20240624	103600	626802991	1542	1529	1542	1529	1099
575	20240624	103500	625115666	1529	1526	1529	1526	1002
576	20240624	103400	623585929	1526	1523	1526	1523	131
577	20240624	103300	623386413	1525	1525	1525	1525	1449
578	20240624	103200	621176688	1525	1515	1525	1515	501
579	20240624	103100	620417663	1515	1524	1525	1515	1309
580	20240624	103000	618421859	1511	1516	1528	1510	34594
581	20240624	102900	565934976	1515	1520	1520	1515	13508
582	20240624	102800	545455685	1528	1521	1528	1520	18237
583	20240624	102700	517702369	1521	1522	1528	1520	9771
584	20240624	102600	502833550	1527	1527	1527	1527	62
585	20240624	102500	502738876	1527	1532	1532	1520	26115
586	20240624	102400	462960028	1532	1532	1539	1530	12944
587	20240624	102300	443146471	1535	1537	1537	1533	2747
588	20240624	102200	438931425	1537	1543	1543	1537	34
589	20240624	102100	438879041	1544	1543	1544	1537	17469
590	20240624	102000	411992572	1543	1544	1544	1543	83
591	20240624	101900	411864484	1544	1544	1545	1544	133
592	20240624	101800	411659130	1544	1544	1549	1543	2268
593	20240624	101700	408158876	1544	1545	1545	1544	1253
594	20240624	101600	406223705	1545	1546	1554	1544	4988
595	20240624	101500	398508465	1543	1547	1547	1543	11053
596	20240624	101400	381426605	1548	1547	1549	1547	1469
597	20240624	101300	379153449	1547	1550	1550	1547	6321
598	20240624	101200	369363645	1550	1550	1550	1550	392
599	20240624	101100	368756045	1550	1550	1550	1550	21
600	20240624	101000	368723495	1550	1554	1554	1550	691
601	20240624	100900	367652250	1553	1554	1554	1551	2450
602	20240624	100800	363847400	1554	1553	1554	1553	21
603	20240624	100700	363814776	1554	1555	1555	1553	166
604	20240624	100600	363556959	1555	1554	1555	1554	29
605	20240624	100500	363511892	1553	1553	1554	1547	1482
606	20240624	100400	361210355	1553	1559	1559	1546	35324
607	20240624	100300	306563923	1550	1555	1560	1550	28316
608	20240624	100200	262620260	1560	1559	1560	1553	1104
609	20240624	100100	260902906	1559	1562	1562	1559	2779
610	20240624	100000	256569103	1561	1558	1562	1558	6494
611	20240624	095900	246440713	1558	1558	1558	1558	2799
612	20240624	095800	242079871	1559	1554	1559	1554	8251
613	20240624	095700	229250075	1554	1552	1554	1552	1349
614	20240624	095600	227156425	1554	1552	1554	1552	285
615	20240624	095500	226713815	1554	1554	1554	1552	2995
616	20240624	095400	222062541	1554	1555	1555	1554	486
617	20240624	095300	221307233	1555	1554	1555	1554	317
618	20240624	095200	220814608	1554	1554	1554	1554	80
619	20240624	095100	220690288	1554	1553	1554	1553	4
620	20240624	095000	220684075	1555	1552	1555	1552	515
621	20240624	094900	219884498	1552	1552	1553	1552	360
622	20240624	094800	219325773	1552	1553	1554	1552	737
623	20240624	094700	218181256	1553	1556	1556	1553	1982
624	20240624	094600	215099280	1556	1559	1559	1556	55
625	20240624	094500	215013676	1559	1556	1559	1555	540
626	20240624	094400	214173439	1556	1555	1556	1555	1073
627	20240624	094300	212504615	1555	1553	1555	1553	458
628	20240624	094200	211793339	1553	1552	1553	1552	1387
629	20240624	094100	209639583	1553	1555	1555	1553	1069
630	20240624	094000	207977409	1555	1556	1556	1555	101
631	20240624	093900	207820352	1556	1556	1556	1556	634
632	20240624	093800	206833848	1559	1559	1559	1559	121
633	20240624	093700	206645209	1559	1551	1559	1551	302
634	20240624	093600	206176551	1550	1556	1556	1550	14557
635	20240624	093500	183588251	1556	1559	1560	1556	5190
636	20240624	093400	175497230	1559	1559	1559	1559	3
637	20240624	093300	175492553	1559	1559	1559	1557	6475
638	20240624	093200	165403541	1560	1560	1564	1560	3415
639	20240624	093100	160076137	1559	1560	1564	1559	2256
640	20240624	093000	156557392	1564	1564	1564	1560	30
641	20240624	092900	156510476	1564	1562	1564	1561	1045
642	20240624	092800	154876218	1562	1565	1565	1562	763
643	20240624	092700	153682129	1565	1559	1565	1559	151
644	20240624	092600	153446714	1558	1558	1558	1558	110
645	20240624	092500	153275334	1558	1560	1560	1558	1300
646	20240624	092400	151249545	1559	1559	1559	1559	514
647	20240624	092300	150448219	1559	1567	1567	1559	1537
648	20240624	092200	148043174	1568	1568	1568	1568	0
649	20240624	092100	148043174	1568	1558	1568	1558	30
650	20240624	092000	147996424	1558	1562	1572	1558	372
651	20240624	091900	147416815	1557	1564	1572	1557	3530
652	20240624	091800	141906778	1575	1560	1575	1560	5277
653	20240624	091700	133623514	1567	1556	1567	1556	1959
654	20240624	091600	130570666	1556	1556	1556	1552	1140
655	20240624	091500	128800432	1556	1552	1556	1551	1567
656	20240624	091400	126368451	1557	1553	1557	1553	5162
657	20240624	091300	118350018	1550	1553	1553	1550	588
658	20240624	091200	117438368	1554	1550	1554	1550	99
659	20240624	091100	117284903	1551	1554	1554	1551	1538
660	20240624	091000	114897384	1554	1558	1558	1554	3090
661	20240624	090900	110088433	1558	1556	1558	1556	1573
662	20240624	090800	107637701	1558	1558	1558	1554	1947
663	20240624	090700	104604295	1554	1550	1554	1550	1931
664	20240624	090600	101609289	1554	1548	1554	1548	1252
665	20240624	090500	99670965	1547	1550	1550	1547	2144
666	20240624	090400	96352100	1550	1554	1554	1550	5771
667	20240624	090300	87405235	1555	1560	1560	1555	37
668	20240624	090200	87347529	1560	1548	1568	1547	5397
669	20240624	090100	78977065	1552	1553	1553	1550	1097
670	20240624	090000	77276517	1553	1550	1560	1546	49709