KissMeData/090370/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	200200	547321621	1820	1820	1820	1820	13045
3	20240625	200100	547321621	1820	1820	1820	1820	0
4	20240625	200000	547321621	1820	1820	1820	1820	0
5	20240625	195900	547321621	1820	1820	1820	1820	0
6	20240625	195800	547321621	1820	1820	1820	1820	0
7	20240625	195700	547321621	1820	1820	1820	1820	0
8	20240625	195600	547321621	1820	1820	1820	1820	0
9	20240625	195500	547321621	1820	1820	1820	1820	0
10	20240625	195400	547321621	1820	1820	1820	1820	0
11	20240625	195300	547321621	1820	1820	1820	1820	0
12	20240625	195200	547321621	1820	1820	1820	1820	0
13	20240625	195100	547321621	1820	1820	1820	1820	0
14	20240625	195000	547321621	1820	1820	1820	1820	0
15	20240625	194900	547321621	1820	1820	1820	1820	0
16	20240625	194800	547321621	1820	1820	1820	1820	0
17	20240625	194700	547321621	1820	1820	1820	1820	0
18	20240625	194600	547321621	1820	1820	1820	1820	0
19	20240625	194500	547321621	1820	1820	1820	1820	0
20	20240625	194400	547321621	1820	1820	1820	1820	0
21	20240625	194300	547321621	1820	1820	1820	1820	0
22	20240625	194200	547321621	1820	1820	1820	1820	0
23	20240625	194100	547321621	1820	1820	1820	1820	0
24	20240625	194000	547321621	1820	1820	1820	1820	0
25	20240625	193900	547321621	1820	1820	1820	1820	0
26	20240625	193800	547321621	1820	1820	1820	1820	0
27	20240625	193700	547321621	1820	1820	1820	1820	0
28	20240625	193600	547321621	1820	1820	1820	1820	0
29	20240625	193500	547321621	1820	1820	1820	1820	0
30	20240625	193400	547321621	1820	1820	1820	1820	0
31	20240625	193300	547321621	1820	1820	1820	1820	0
32	20240625	193200	547321621	1820	1820	1820	1820	13045
33	20240625	193100	547321621	1820	1820	1820	1820	0
34	20240625	193000	547321621	1820	1820	1820	1820	0
35	20240625	192900	547321621	1820	1820	1820	1820	0
36	20240625	192800	547321621	1820	1820	1820	1820	0
37	20240625	192700	547321621	1820	1820	1820	1820	0
38	20240625	192600	547321621	1820	1820	1820	1820	0
39	20240625	192500	547321621	1820	1820	1820	1820	0
40	20240625	192400	547321621	1820	1820	1820	1820	0
41	20240625	192300	547321621	1820	1820	1820	1820	0
42	20240625	192200	547321621	1820	1820	1820	1820	0
43	20240625	192100	547321621	1820	1820	1820	1820	0
44	20240625	192000	547321621	1820	1820	1820	1820	0
45	20240625	191900	547321621	1820	1820	1820	1820	0
46	20240625	191800	547321621	1820	1820	1820	1820	0
47	20240625	191700	547321621	1820	1820	1820	1820	0
48	20240625	191600	547321621	1820	1820	1820	1820	0
49	20240625	191500	547321621	1820	1820	1820	1820	0
50	20240625	191400	547321621	1820	1820	1820	1820	0
51	20240625	191300	547321621	1820	1820	1820	1820	0
52	20240625	191200	547321621	1820	1820	1820	1820	0
53	20240625	191100	547321621	1820	1820	1820	1820	0
54	20240625	191000	547321621	1820	1820	1820	1820	0
55	20240625	190900	547321621	1820	1820	1820	1820	0
56	20240625	190800	547321621	1820	1820	1820	1820	0
57	20240625	190700	547321621	1820	1820	1820	1820	0
58	20240625	190600	547321621	1820	1820	1820	1820	0
59	20240625	190500	547321621	1820	1820	1820	1820	0
60	20240625	190400	547321621	1820	1820	1820	1820	0
61	20240625	190300	547321621	1820	1820	1820	1820	0
62	20240625	190200	547321621	1820	1820	1820	1820	13045
63	20240625	190100	547321621	1820	1820	1820	1820	0
64	20240625	190000	547321621	1820	1820	1820	1820	0
65	20240625	185900	547321621	1820	1820	1820	1820	0
66	20240625	185800	547321621	1820	1820	1820	1820	0
67	20240625	185700	547321621	1820	1820	1820	1820	0
68	20240625	185600	547321621	1820	1820	1820	1820	0
69	20240625	185500	547321621	1820	1820	1820	1820	0
70	20240625	185400	547321621	1820	1820	1820	1820	0
71	20240625	185300	547321621	1820	1820	1820	1820	0
72	20240625	185200	547321621	1820	1820	1820	1820	0
73	20240625	185100	547321621	1820	1820	1820	1820	0
74	20240625	185000	547321621	1820	1820	1820	1820	0
75	20240625	184900	547321621	1820	1820	1820	1820	0
76	20240625	184800	547321621	1820	1820	1820	1820	0
77	20240625	184700	547321621	1820	1820	1820	1820	0
78	20240625	184600	547321621	1820	1820	1820	1820	0
79	20240625	184500	547321621	1820	1820	1820	1820	0
80	20240625	184400	547321621	1820	1820	1820	1820	0
81	20240625	184300	547321621	1820	1820	1820	1820	0
82	20240625	184200	547321621	1820	1820	1820	1820	0
83	20240625	184100	547321621	1820	1820	1820	1820	0
84	20240625	184000	547321621	1820	1820	1820	1820	0
85	20240625	183900	547321621	1820	1820	1820	1820	0
86	20240625	183800	547321621	1820	1820	1820	1820	0
87	20240625	183700	547321621	1820	1820	1820	1820	0
88	20240625	183600	547321621	1820	1820	1820	1820	0
89	20240625	183500	547321621	1820	1820	1820	1820	0
90	20240625	183400	547321621	1820	1820	1820	1820	0
91	20240625	183300	547321621	1820	1820	1820	1820	0
92	20240625	183200	547321621	1820	1820	1820	1820	13045
93	20240625	183100	547321621	1820	1820	1820	1820	0
94	20240625	183000	547321621	1820	1820	1820	1820	0
95	20240625	182900	547321621	1820	1820	1820	1820	0
96	20240625	182800	547321621	1820	1820	1820	1820	0
97	20240625	182700	547321621	1820	1820	1820	1820	0
98	20240625	182600	547321621	1820	1820	1820	1820	0
99	20240625	182500	547321621	1820	1820	1820	1820	0
100	20240625	182400	547321621	1820	1820	1820	1820	0
101	20240625	182300	547321621	1820	1820	1820	1820	0
102	20240625	182200	547321621	1820	1820	1820	1820	0
103	20240625	182100	547321621	1820	1820	1820	1820	0
104	20240625	182000	547321621	1820	1820	1820	1820	0
105	20240625	181900	547321621	1820	1820	1820	1820	0
106	20240625	181800	547321621	1820	1820	1820	1820	0
107	20240625	181700	547321621	1820	1820	1820	1820	0
108	20240625	181600	547321621	1820	1820	1820	1820	0
109	20240625	181500	547321621	1820	1820	1820	1820	0
110	20240625	181400	547321621	1820	1820	1820	1820	0
111	20240625	181300	547321621	1820	1820	1820	1820	0
112	20240625	181200	547321621	1820	1820	1820	1820	0
113	20240625	181100	547321621	1820	1820	1820	1820	0
114	20240625	181000	547321621	1820	1820	1820	1820	0
115	20240625	180900	547321621	1820	1820	1820	1820	0
116	20240625	180800	547321621	1820	1820	1820	1820	0
117	20240625	180700	547321621	1820	1820	1820	1820	0
118	20240625	180600	547321621	1820	1820	1820	1820	0
119	20240625	180500	547321621	1820	1820	1820	1820	0
120	20240625	180400	547321621	1820	1820	1820	1820	0
121	20240625	180300	547321621	1820	1820	1820	1820	0
122	20240625	180200	547321621	1820	1820	1820	1820	13045
123	20240625	180100	547321621	1820	1820	1820	1820	0
124	20240625	180000	547321621	1820	1820	1820	1820	0
125	20240625	175900	547321621	1820	1820	1820	1820	0
126	20240625	175800	547321621	1820	1820	1820	1820	0
127	20240625	175700	547321621	1820	1820	1820	1820	0
128	20240625	175600	547321621	1820	1820	1820	1820	0
129	20240625	175500	547321621	1820	1820	1820	1820	0
130	20240625	175400	547321621	1820	1820	1820	1820	0
131	20240625	175300	547321621	1820	1820	1820	1820	0
132	20240625	175200	547321621	1820	1820	1820	1820	0
133	20240625	175100	547321621	1820	1820	1820	1820	0
134	20240625	175000	547321621	1820	1820	1820	1820	0
135	20240625	174900	547321621	1820	1820	1820	1820	0
136	20240625	174800	547321621	1820	1820	1820	1820	0
137	20240625	174700	547321621	1820	1820	1820	1820	0
138	20240625	174600	547321621	1820	1820	1820	1820	0
139	20240625	174500	547321621	1820	1820	1820	1820	0
140	20240625	174400	547321621	1820	1820	1820	1820	0
141	20240625	174300	547321621	1820	1820	1820	1820	0
142	20240625	174200	547321621	1820	1820	1820	1820	0
143	20240625	174100	547321621	1820	1820	1820	1820	0
144	20240625	174000	547321621	1820	1820	1820	1820	0
145	20240625	173900	547321621	1820	1820	1820	1820	0
146	20240625	173800	547321621	1820	1820	1820	1820	0
147	20240625	173700	547321621	1820	1820	1820	1820	0
148	20240625	173600	547321621	1820	1820	1820	1820	0
149	20240625	173500	547321621	1820	1820	1820	1820	0
150	20240625	173400	547321621	1820	1820	1820	1820	0
151	20240625	173300	547321621	1820	1820	1820	1820	0
152	20240625	173200	547321621	1820	1820	1820	1820	13045
153	20240625	173100	547321621	1820	1820	1820	1820	0
154	20240625	173000	547321621	1820	1820	1820	1820	0
155	20240625	172900	547321621	1820	1820	1820	1820	0
156	20240625	172800	547321621	1820	1820	1820	1820	0
157	20240625	172700	547321621	1820	1820	1820	1820	0
158	20240625	172600	547321621	1820	1820	1820	1820	0
159	20240625	172500	547321621	1820	1820	1820	1820	0
160	20240625	172400	547321621	1820	1820	1820	1820	0
161	20240625	172300	547321621	1820	1820	1820	1820	0
162	20240625	172200	547321621	1820	1820	1820	1820	0
163	20240625	172100	547321621	1820	1820	1820	1820	0
164	20240625	172000	547321621	1820	1820	1820	1820	0
165	20240625	171900	547321621	1820	1820	1820	1820	0
166	20240625	171800	547321621	1820	1820	1820	1820	0
167	20240625	171700	547321621	1820	1820	1820	1820	0
168	20240625	171600	547321621	1820	1820	1820	1820	0
169	20240625	171500	547321621	1820	1820	1820	1820	0
170	20240625	171400	547321621	1820	1820	1820	1820	0
171	20240625	171300	547321621	1820	1820	1820	1820	0
172	20240625	171200	547321621	1820	1820	1820	1820	0
173	20240625	171100	547321621	1820	1820	1820	1820	0
174	20240625	171000	547321621	1820	1820	1820	1820	0
175	20240625	170900	547321621	1820	1820	1820	1820	0
176	20240625	170800	547321621	1820	1820	1820	1820	0
177	20240625	170700	547321621	1820	1820	1820	1820	0
178	20240625	170600	547321621	1820	1820	1820	1820	0
179	20240625	170500	547321621	1820	1820	1820	1820	0
180	20240625	170400	547321621	1820	1820	1820	1820	0
181	20240625	170300	547321621	1820	1820	1820	1820	0
182	20240625	170200	547321621	1820	1820	1820	1820	13045
183	20240625	170100	547321621	1820	1820	1820	1820	0
184	20240625	170000	547321621	1820	1820	1820	1820	0
185	20240625	165900	547321621	1820	1820	1820	1820	0
186	20240625	165800	547321621	1820	1820	1820	1820	0
187	20240625	165700	547321621	1820	1820	1820	1820	0
188	20240625	165600	547321621	1820	1820	1820	1820	0
189	20240625	165500	547321621	1820	1820	1820	1820	0
190	20240625	165400	547321621	1820	1820	1820	1820	0
191	20240625	165300	547321621	1820	1820	1820	1820	0
192	20240625	165200	547321621	1820	1820	1820	1820	0
193	20240625	165100	547321621	1820	1820	1820	1820	0
194	20240625	165000	547321621	1820	1820	1820	1820	0
195	20240625	164900	547321621	1820	1820	1820	1820	0
196	20240625	164800	547321621	1820	1820	1820	1820	0
197	20240625	164700	547321621	1820	1820	1820	1820	0
198	20240625	164600	547321621	1820	1820	1820	1820	0
199	20240625	164500	547321621	1820	1820	1820	1820	0
200	20240625	164400	547321621	1820	1820	1820	1820	0
201	20240625	164300	547321621	1820	1820	1820	1820	0
202	20240625	164200	547321621	1820	1820	1820	1820	0
203	20240625	164100	547321621	1820	1820	1820	1820	0
204	20240625	164000	547321621	1820	1820	1820	1820	0
205	20240625	163900	547321621	1820	1820	1820	1820	0
206	20240625	163800	547321621	1820	1820	1820	1820	0
207	20240625	163700	547321621	1820	1820	1820	1820	0
208	20240625	163600	547321621	1820	1820	1820	1820	0
209	20240625	163500	547321621	1820	1820	1820	1820	0
210	20240625	163400	547321621	1820	1820	1820	1820	0
211	20240625	163300	547321621	1820	1820	1820	1820	0
212	20240625	163200	547321621	1820	1820	1820	1820	13045
213	20240625	163100	547321621	1820	1820	1820	1820	0
214	20240625	163000	547321621	1820	1820	1820	1820	0
215	20240625	162900	547321621	1820	1820	1820	1820	0
216	20240625	162800	547321621	1820	1820	1820	1820	0
217	20240625	162700	547321621	1820	1820	1820	1820	0
218	20240625	162600	547321621	1820	1820	1820	1820	0
219	20240625	162500	547321621	1820	1820	1820	1820	0
220	20240625	162400	547321621	1820	1820	1820	1820	0
221	20240625	162300	547321621	1820	1820	1820	1820	0
222	20240625	162200	547321621	1820	1820	1820	1820	0
223	20240625	162100	547321621	1820	1820	1820	1820	0
224	20240625	162000	547321621	1820	1820	1820	1820	0
225	20240625	161900	547321621	1820	1820	1820	1820	0
226	20240625	161800	547321621	1820	1820	1820	1820	0
227	20240625	161700	547321621	1820	1820	1820	1820	0
228	20240625	161600	547321621	1820	1820	1820	1820	0
229	20240625	161500	547321621	1820	1820	1820	1820	0
230	20240625	161400	547321621	1820	1820	1820	1820	0
231	20240625	161300	547321621	1820	1820	1820	1820	0
232	20240625	161200	547321621	1820	1820	1820	1820	0
233	20240625	161100	547321621	1820	1820	1820	1820	0
234	20240625	161000	547321621	1820	1820	1820	1820	0
235	20240625	160900	547321621	1820	1820	1820	1820	0
236	20240625	160800	547321621	1820	1820	1820	1820	0
237	20240625	160700	547321621	1820	1820	1820	1820	0
238	20240625	160600	547321621	1820	1820	1820	1820	0
239	20240625	160500	547321621	1820	1820	1820	1820	0
240	20240625	160400	547321621	1820	1820	1820	1820	0
241	20240625	160300	547321621	1820	1820	1820	1820	0
242	20240625	160200	547321621	1820	1820	1820	1820	13045
243	20240625	160100	547321621	1820	1820	1820	1820	0
244	20240625	160000	547321621	1820	1820	1820	1820	0
245	20240625	155900	547321621	1820	1820	1820	1820	0
246	20240625	155800	547321621	1820	1820	1820	1820	0
247	20240625	155700	547321621	1820	1820	1820	1820	0
248	20240625	155600	547321621	1820	1820	1820	1820	0
249	20240625	155500	547321621	1820	1820	1820	1820	0
250	20240625	155400	547321621	1820	1820	1820	1820	0
251	20240625	155300	547321621	1820	1820	1820	1820	0
252	20240625	155200	547321621	1820	1820	1820	1820	0
253	20240625	155100	547321621	1820	1820	1820	1820	0
254	20240625	155000	547321621	1820	1820	1820	1820	0
255	20240625	154900	547321621	1820	1820	1820	1820	0
256	20240625	154800	547321621	1820	1820	1820	1820	0
257	20240625	154700	547321621	1820	1820	1820	1820	0
258	20240625	154600	547321621	1820	1820	1820	1820	0
259	20240625	154500	547321621	1820	1820	1820	1820	0
260	20240625	154400	547321621	1820	1820	1820	1820	0
261	20240625	154300	547321621	1820	1820	1820	1820	0
262	20240625	154200	547321621	1820	1820	1820	1820	0
263	20240625	154100	547321621	1820	1820	1820	1820	0
264	20240625	154000	547321621	1820	1820	1820	1820	0
265	20240625	153900	547321621	1820	1820	1820	1820	0
266	20240625	153800	547321621	1820	1820	1820	1820	0
267	20240625	153700	547321621	1820	1820	1820	1820	0
268	20240625	153600	547321621	1820	1820	1820	1820	0
269	20240625	153500	547321621	1820	1820	1820	1820	0
270	20240625	153400	547321621	1820	1820	1820	1820	0
271	20240625	153300	547321621	1820	1820	1820	1820	0
272	20240625	153200	547321621	1820	1820	1820	1820	13045
273	20240625	153100	547321621	1820	1820	1820	1820	0
274	20240625	153000	547321621	1820	1820	1820	1820	13045
275	20240625	152900	523579721	1809	1809	1809	1809	0
276	20240625	152800	523579721	1809	1809	1809	1809	0
277	20240625	152700	523579721	1809	1809	1809	1809	0
278	20240625	152600	523579721	1809	1809	1809	1809	0
279	20240625	152500	523579721	1809	1809	1809	1809	0
280	20240625	152400	523579721	1809	1809	1809	1809	0
281	20240625	152300	523579721	1809	1809	1809	1809	0
282	20240625	152200	523579721	1809	1809	1809	1809	0
283	20240625	152100	523579721	1809	1809	1809	1809	0
284	20240625	152000	523579721	1809	1809	1809	1809	0
285	20240625	151900	523579721	1809	1811	1814	1808	903
286	20240625	151800	521946399	1815	1815	1815	1815	0
287	20240625	151700	521946399	1815	1819	1819	1815	87
288	20240625	151600	521788490	1815	1815	1815	1815	543
289	20240625	151500	520802945	1816	1816	1816	1816	0
290	20240625	151400	520802945	1816	1815	1818	1815	1541
291	20240625	151300	518004108	1814	1807	1814	1807	1366
292	20240625	151200	515527346	1805	1814	1814	1805	239
293	20240625	151100	515095885	1806	1806	1806	1806	0
294	20240625	151000	515095885	1806	1806	1806	1806	3
295	20240625	150900	515090467	1814	1814	1814	1814	0
296	20240625	150800	515090467	1814	1814	1814	1814	1
297	20240625	150700	515088653	1814	1805	1814	1804	1113
298	20240625	150600	513079849	1812	1812	1812	1804	1002
299	20240625	150500	511272168	1805	1805	1805	1805	10
300	20240625	150400	511254118	1812	1812	1812	1812	1
301	20240625	150300	511252306	1805	1813	1813	1805	807
302	20240625	150200	509795551	1813	1804	1813	1804	4
303	20240625	150100	509788326	1804	1804	1804	1804	1
304	20240625	150000	509786522	1814	1814	1814	1814	1
305	20240625	145900	509784708	1803	1815	1815	1803	601
306	20240625	145800	508693905	1815	1815	1815	1815	55
307	20240625	145700	508594080	1817	1817	1817	1817	1
308	20240625	145600	508592263	1801	1803	1803	1801	473
309	20240625	145500	507740068	1818	1819	1819	1818	170
310	20240625	145400	507431006	1820	1815	1820	1815	5081
311	20240625	145300	498191561	1816	1816	1816	1816	0
312	20240625	145200	498191561	1816	1815	1816	1814	66
313	20240625	145100	498071792	1815	1812	1815	1800	78
314	20240625	145000	497930318	1801	1810	1814	1801	942
315	20240625	144900	496223319	1801	1801	1801	1801	11
316	20240625	144800	496203508	1810	1810	1810	1810	0
317	20240625	144700	496203508	1810	1810	1810	1810	5
318	20240625	144600	496194458	1809	1809	1809	1809	56
319	20240625	144500	496093154	1809	1800	1809	1800	99
320	20240625	144400	495914945	1810	1810	1810	1810	0
321	20240625	144300	495914945	1810	1810	1810	1810	1
322	20240625	144200	495913135	1810	1813	1813	1796	501
323	20240625	144100	495011949	1813	1813	1813	1813	0
324	20240625	144000	495011949	1813	1813	1813	1813	1
325	20240625	143900	495010136	1812	1812	1812	1800	324
326	20240625	143800	494423060	1800	1800	1800	1800	100
327	20240625	143700	494243060	1813	1813	1813	1813	34
328	20240625	143600	494181418	1813	1812	1813	1812	51
329	20240625	143500	494088965	1812	1799	1812	1799	57
330	20240625	143400	493986396	1813	1812	1813	1812	55
331	20240625	143300	493886701	1813	1813	1813	1813	0
332	20240625	143200	493886701	1813	1812	1813	1812	502
333	20240625	143100	492977076	1811	1814	1814	1796	3302
334	20240625	143000	487001315	1804	1804	1804	1804	0
335	20240625	142900	487001315	1804	1804	1804	1804	1311
336	20240625	142800	484636271	1803	1804	1804	1803	56
337	20240625	142700	484535302	1804	1804	1804	1804	24
338	20240625	142600	484492006	1798	1798	1804	1798	267
339	20240625	142500	484011934	1798	1798	1798	1798	253
340	20240625	142400	483557040	1798	1798	1798	1798	98
341	20240625	142300	483380836	1803	1803	1803	1803	1
342	20240625	142200	483379033	1803	1803	1803	1803	100
343	20240625	142100	483198733	1804	1804	1804	1804	0
344	20240625	142000	483198733	1804	1804	1804	1804	0
345	20240625	141900	483198733	1804	1804	1804	1804	0
346	20240625	141800	483198733	1804	1804	1804	1804	0
347	20240625	141700	483198733	1804	1801	1804	1801	200
348	20240625	141600	482838361	1802	1802	1802	1802	0
349	20240625	141500	482838361	1802	1802	1802	1802	1
350	20240625	141400	482836559	1802	1802	1802	1802	0
351	20240625	141300	482836559	1802	1802	1802	1802	0
352	20240625	141200	482836559	1802	1802	1802	1802	1
353	20240625	141100	482834757	1797	1803	1803	1797	442
354	20240625	141000	482040477	1797	1803	1803	1797	21
355	20240625	140900	482002668	1804	1804	1804	1804	27
356	20240625	140800	481953960	1804	1794	1804	1794	1595
357	20240625	140700	479092166	1793	1794	1794	1792	431
358	20240625	140600	478319555	1794	1794	1794	1794	50
359	20240625	140500	478229855	1794	1794	1794	1794	70
360	20240625	140400	478104275	1794	1793	1794	1793	558
361	20240625	140300	477103281	1794	1794	1794	1794	527
362	20240625	140200	476157843	1794	1795	1795	1794	555
363	20240625	140100	475161640	1796	1796	1796	1796	1
364	20240625	140000	475159844	1796	1796	1796	1796	0
365	20240625	135900	475159844	1796	1796	1796	1796	100
366	20240625	135800	474980244	1795	1795	1795	1795	116
367	20240625	135700	474772024	1796	1796	1796	1796	100
368	20240625	135600	474592424	1796	1798	1798	1796	1465
369	20240625	135500	471960363	1798	1798	1798	1798	0
370	20240625	135400	471960363	1798	1798	1798	1798	80
371	20240625	135300	471816523	1797	1797	1797	1797	66
372	20240625	135200	471697921	1798	1798	1798	1798	0
373	20240625	135100	471697921	1798	1798	1798	1798	0
374	20240625	135000	471697921	1798	1798	1798	1796	828
375	20240625	134900	470209237	1800	1804	1804	1800	2697
376	20240625	134800	465346771	1805	1806	1806	1805	966
377	20240625	134700	463602771	1807	1808	1808	1807	95
378	20240625	134600	463431031	1810	1810	1810	1810	1
379	20240625	134500	463429221	1810	1807	1810	1807	151
380	20240625	134400	463156361	1810	1807	1810	1807	30
381	20240625	134300	463102136	1810	1810	1810	1810	0
382	20240625	134200	463102136	1810	1810	1810	1810	38
383	20240625	134100	463033356	1810	1810	1810	1806	1518
384	20240625	134000	460291295	1810	1810	1810	1810	73
385	20240625	133900	460159165	1817	1817	1817	1817	20
386	20240625	133800	460122825	1817	1817	1817	1817	1
387	20240625	133700	460121008	1817	1817	1817	1817	0
388	20240625	133600	460121008	1817	1817	1817	1817	20
389	20240625	133500	460084668	1817	1817	1817	1817	0
390	20240625	133400	460084668	1817	1817	1817	1817	0
391	20240625	133300	460084668	1817	1817	1817	1817	50
392	20240625	133200	459993818	1818	1818	1818	1807	575
393	20240625	133100	458954283	1807	1807	1807	1807	50
394	20240625	133000	458863933	1808	1808	1808	1808	210
395	20240625	132900	458484253	1808	1808	1808	1808	0
396	20240625	132800	458484253	1808	1808	1808	1808	100
397	20240625	132700	458303453	1808	1808	1808	1808	100
398	20240625	132600	458122653	1818	1818	1818	1818	0
399	20240625	132500	458122653	1818	1815	1818	1807	522
400	20240625	132400	457179018	1819	1815	1819	1815	648
401	20240625	132300	456001379	1815	1815	1815	1815	6
402	20240625	132200	455990489	1815	1808	1815	1808	791
403	20240625	132100	454560354	1808	1811	1811	1808	1441
404	20240625	132000	451954337	1815	1815	1815	1815	0
405	20240625	131900	451954337	1815	1815	1815	1814	15
406	20240625	131800	451927113	1815	1815	1815	1815	0
407	20240625	131700	451927113	1815	1816	1816	1815	40
408	20240625	131600	451854474	1810	1810	1810	1810	19
409	20240625	131500	451820084	1816	1816	1816	1816	0
410	20240625	131400	451820084	1816	1816	1816	1816	0
411	20240625	131300	451820084	1816	1816	1816	1816	0
412	20240625	131200	451820084	1816	1816	1816	1816	20
413	20240625	131100	451783764	1817	1810	1817	1810	41
414	20240625	131000	451709547	1810	1817	1817	1810	60
415	20240625	130900	451600891	1817	1817	1817	1817	60
416	20240625	130800	451491871	1817	1817	1817	1817	5
417	20240625	130700	451482786	1817	1814	1817	1814	4
418	20240625	130600	451475527	1809	1809	1809	1809	896
419	20240625	130500	449854663	1808	1808	1808	1808	1
420	20240625	130400	449852855	1809	1809	1809	1809	0
421	20240625	130300	449852855	1809	1810	1810	1809	605
422	20240625	130200	448757925	1810	1810	1810	1810	591
423	20240625	130100	447688215	1810	1810	1810	1810	1
424	20240625	130000	447686405	1814	1814	1814	1814	1
425	20240625	125900	447684591	1810	1815	1816	1810	195
426	20240625	125800	447330815	1815	1816	1816	1815	34
427	20240625	125700	447269072	1816	1816	1816	1816	0
428	20240625	125600	447269072	1816	1816	1816	1816	2
429	20240625	125500	447265440	1816	1816	1816	1816	146
430	20240625	125400	447000304	1815	1815	1815	1815	495
431	20240625	125300	446101879	1814	1814	1814	1814	1
432	20240625	125200	446100065	1814	1815	1815	1814	381
433	20240625	125100	445408869	1814	1813	1815	1813	255
434	20240625	125000	444946385	1813	1813	1813	1813	8
435	20240625	124900	444931881	1813	1813	1813	1813	1
436	20240625	124800	444930068	1813	1811	1813	1811	681
437	20240625	124700	443695525	1810	1810	1810	1810	0
438	20240625	124600	443695525	1810	1810	1810	1810	0
439	20240625	124500	443695525	1810	1810	1810	1810	200
440	20240625	124400	443333525	1810	1810	1810	1810	0
441	20240625	124300	443333525	1810	1810	1810	1810	0
442	20240625	124200	443333525	1810	1810	1810	1810	0
443	20240625	124100	443333525	1810	1810	1810	1810	0
444	20240625	124000	443333525	1810	1810	1810	1810	0
445	20240625	123900	443333525	1810	1812	1812	1810	212
446	20240625	123800	442949405	1812	1812	1812	1812	12
447	20240625	123700	442927661	1812	1812	1812	1812	1
448	20240625	123600	442925849	1808	1808	1808	1808	0
449	20240625	123500	442925849	1808	1810	1810	1808	700
450	20240625	123400	441659689	1810	1810	1810	1810	73
451	20240625	123300	441527559	1813	1813	1813	1813	0
452	20240625	123200	441527559	1813	1813	1813	1813	421
453	20240625	123100	440764286	1815	1815	1815	1815	129
454	20240625	123000	440530151	1815	1815	1815	1815	14
455	20240625	122900	440504741	1815	1815	1815	1815	0
456	20240625	122800	440504741	1815	1813	1815	1813	1293
457	20240625	122700	438160290	1810	1810	1810	1810	40
458	20240625	122600	438087890	1813	1813	1813	1813	0
459	20240625	122500	438087890	1813	1813	1813	1813	500
460	20240625	122400	437181390	1810	1810	1813	1810	27
461	20240625	122300	437132517	1813	1813	1813	1813	0
462	20240625	122200	437132517	1813	1813	1813	1813	0
463	20240625	122100	437132517	1813	1807	1813	1807	1518
464	20240625	122000	434388621	1806	1813	1813	1806	63
465	20240625	121900	434274773	1806	1806	1806	1806	0
466	20240625	121800	434274773	1806	1807	1807	1806	912
467	20240625	121700	432627589	1806	1806	1806	1806	1
468	20240625	121600	432625783	1806	1806	1806	1806	0
469	20240625	121500	432625783	1806	1812	1812	1806	591
470	20240625	121400	431554921	1812	1812	1812	1812	22
471	20240625	121300	431515057	1812	1812	1812	1812	469
472	20240625	121200	430665229	1812	1812	1812	1812	1
473	20240625	121100	430663417	1805	1805	1805	1805	0
474	20240625	121000	430663417	1805	1805	1805	1805	0
475	20240625	120900	430663417	1805	1805	1805	1805	0
476	20240625	120800	430663417	1805	1813	1813	1805	1256
477	20240625	120700	428394289	1813	1813	1813	1813	0
478	20240625	120600	428394289	1813	1813	1813	1813	0
479	20240625	120500	428394289	1813	1807	1813	1807	2277
480	20240625	120400	424270017	1805	1805	1805	1805	144
481	20240625	120300	424010097	1805	1805	1805	1805	73
482	20240625	120200	423878332	1808	1805	1808	1805	253
483	20240625	120100	423421166	1805	1805	1805	1805	57
484	20240625	120000	423318281	1804	1804	1804	1804	0
485	20240625	115900	423318281	1804	1804	1804	1804	100
486	20240625	115800	423137881	1804	1804	1804	1804	0
487	20240625	115700	423137881	1804	1804	1804	1804	616
488	20240625	115600	422026617	1804	1803	1804	1803	950
489	20240625	115500	420313379	1803	1803	1803	1803	670
490	20240625	115400	419105369	1803	1803	1803	1803	200
491	20240625	115300	418744769	1809	1809	1809	1809	0
492	20240625	115200	418744769	1809	1807	1809	1807	288
493	20240625	115100	418224077	1803	1803	1803	1803	5
494	20240625	115000	418215062	1803	1803	1803	1803	0
495	20240625	114900	418215062	1803	1803	1803	1803	70
496	20240625	114800	418088852	1803	1803	1803	1803	3
497	20240625	114700	418083443	1804	1804	1804	1804	96
498	20240625	114600	417910259	1804	1804	1804	1804	56
499	20240625	114500	417809235	1804	1804	1804	1804	92
500	20240625	114400	417643267	1808	1808	1808	1808	0
501	20240625	114300	417643267	1808	1808	1808	1808	0
502	20240625	114200	417643267	1808	1808	1808	1808	0
503	20240625	114100	417643267	1808	1808	1808	1808	0
504	20240625	114000	417643267	1808	1808	1808	1808	114
505	20240625	113900	417437155	1809	1805	1809	1805	266
506	20240625	113800	416957021	1804	1810	1810	1804	88
507	20240625	113700	416798263	1809	1809	1809	1809	60
508	20240625	113600	416689723	1810	1810	1810	1810	0
509	20240625	113500	416689723	1810	1810	1810	1810	0
510	20240625	113400	416689723	1810	1810	1810	1810	1
511	20240625	113300	416687913	1802	1803	1803	1802	4
512	20240625	113200	416680704	1802	1802	1802	1802	31
513	20240625	113100	416624842	1802	1802	1802	1802	49
514	20240625	113000	416536544	1801	1801	1801	1801	0
515	20240625	112900	416536544	1801	1801	1801	1801	0
516	20240625	112800	416536544	1801	1801	1801	1801	0
517	20240625	112700	416536544	1801	1811	1811	1801	1137
518	20240625	112600	414478107	1811	1811	1811	1811	378
519	20240625	112500	413793549	1811	1811	1811	1811	1353
520	20240625	112400	411343266	1811	1811	1811	1811	0
521	20240625	112300	411343266	1811	1811	1811	1811	3
522	20240625	112200	411337833	1811	1811	1811	1811	0
523	20240625	112100	411337833	1811	1811	1811	1801	1345
524	20240625	112000	408907380	1820	1820	1820	1820	0
525	20240625	111900	408907380	1820	1820	1820	1820	50
526	20240625	111800	408816380	1820	1820	1820	1820	0
527	20240625	111700	408816380	1820	1820	1820	1820	500
528	20240625	111600	407906380	1809	1822	1822	1809	920
529	20240625	111500	406240264	1822	1819	1822	1819	4
530	20240625	111400	406232985	1819	1823	1823	1819	742
531	20240625	111300	404882328	1821	1821	1821	1821	67
532	20240625	111200	404760321	1821	1823	1823	1821	11
533	20240625	111100	404740288	1821	1821	1821	1821	10
534	20240625	111000	404722078	1823	1821	1823	1821	64
535	20240625	110900	404605506	1823	1823	1823	1823	44
536	20240625	110800	404525294	1823	1823	1823	1823	593
537	20240625	110700	403444255	1830	1830	1830	1830	986
538	20240625	110600	401639875	1830	1830	1830	1830	89
539	20240625	110500	401477005	1829	1829	1829	1829	200
540	20240625	110400	401111205	1820	1820	1820	1820	0
541	20240625	110300	401111205	1820	1820	1820	1820	75
542	20240625	110200	400974705	1830	1830	1830	1830	200
543	20240625	110100	400608705	1830	1828	1830	1828	500
544	20240625	110000	399694351	1819	1819	1819	1819	1
545	20240625	105900	399692532	1819	1819	1819	1819	2
546	20240625	105800	399688894	1828	1809	1828	1809	5849
547	20240625	105700	389024285	1807	1800	1807	1800	1928
548	20240625	105600	385548963	1800	1799	1800	1799	40
549	20240625	105500	385476990	1799	1799	1799	1799	2
550	20240625	105400	385473392	1792	1792	1792	1792	2
551	20240625	105300	385469808	1791	1791	1791	1791	20
552	20240625	105200	385433988	1799	1799	1799	1799	0
553	20240625	105100	385433988	1799	1800	1800	1799	466
554	20240625	105000	384595651	1799	1791	1799	1791	3937
555	20240625	104900	377515224	1790	1796	1796	1790	1023
556	20240625	104800	375678041	1796	1796	1797	1795	552
557	20240625	104700	374686678	1796	1788	1797	1788	719
558	20240625	104600	373400965	1788	1788	1788	1787	430
559	20240625	104500	372632135	1789	1788	1789	1788	122
560	20240625	104400	372413993	1788	1788	1788	1788	96
561	20240625	104300	372242345	1787	1790	1790	1787	232
562	20240625	104200	371827403	1789	1797	1797	1789	154
563	20240625	104100	371551049	1789	1790	1790	1789	1616
564	20240625	104000	368658909	1790	1790	1790	1790	1927
565	20240625	103900	365209579	1790	1794	1798	1790	4493
566	20240625	103800	357160784	1799	1794	1799	1794	7
567	20240625	103700	357148221	1799	1799	1799	1799	1
568	20240625	103600	357146422	1794	1794	1799	1794	121
569	20240625	103500	356929343	1799	1799	1799	1799	1
570	20240625	103400	356927544	1799	1794	1799	1794	4
571	20240625	103300	356920358	1799	1793	1799	1793	11
572	20240625	103200	356900629	1799	1799	1799	1799	431
573	20240625	103100	356125260	1799	1799	1799	1791	72
574	20240625	103000	355996292	1791	1797	1797	1791	6083
575	20240625	102900	345097121	1797	1802	1802	1797	3648
576	20240625	102800	338531745	1800	1801	1801	1800	330
577	20240625	102700	337937445	1800	1800	1800	1800	1453
578	20240625	102600	335322045	1802	1801	1802	1800	112
579	20240625	102500	335120380	1800	1802	1802	1800	982
580	20240625	102400	333352007	1802	1800	1802	1800	2242
581	20240625	102300	329315413	1800	1803	1803	1800	9122
582	20240625	102200	312887387	1805	1810	1810	1803	1455
583	20240625	102100	310261412	1810	1812	1812	1810	2090
584	20240625	102000	306476547	1813	1813	1813	1811	1157
585	20240625	101900	304380911	1813	1813	1813	1813	0
586	20240625	101800	304380911	1813	1812	1813	1810	231
587	20240625	101700	303962356	1812	1813	1813	1812	758
588	20240625	101600	302588793	1812	1810	1812	1810	1930
589	20240625	101500	299095109	1810	1816	1816	1810	3794
590	20240625	101400	292224231	1816	1821	1821	1816	2311
591	20240625	101300	288022764	1820	1820	1820	1820	244
592	20240625	101200	287578684	1821	1822	1822	1821	464
593	20240625	101100	286733668	1822	1827	1827	1822	120
594	20240625	101000	286514978	1827	1827	1827	1827	20
595	20240625	100900	286478438	1828	1828	1828	1820	7
596	20240625	100800	286465650	1828	1828	1828	1819	616
597	20240625	100700	285344207	1821	1829	1829	1821	1658
598	20240625	100600	282318603	1831	1829	1836	1829	29
599	20240625	100500	282265413	1836	1828	1836	1828	173
600	20240625	100400	281949135	1836	1836	1836	1836	167
601	20240625	100300	281642523	1833	1826	1833	1826	367
602	20240625	100200	280970494	1828	1828	1828	1828	100
603	20240625	100100	280787694	1828	1833	1833	1828	60
604	20240625	100000	280677989	1828	1828	1833	1828	45
605	20240625	095900	280595724	1833	1833	1833	1825	353
606	20240625	095800	279951411	1836	1825	1836	1824	958
607	20240625	095700	278197701	1831	1831	1831	1824	6154
608	20240625	095600	266938169	1831	1835	1835	1831	2491
609	20240625	095500	262373657	1836	1836	1836	1835	947
610	20240625	095400	260635034	1836	1836	1836	1836	0
611	20240625	095300	260635034	1836	1839	1839	1836	1519
612	20240625	095200	257843801	1839	1840	1840	1839	315
613	20240625	095100	257264359	1840	1840	1840	1840	0
614	20240625	095000	257264359	1840	1840	1849	1840	269
615	20240625	094900	256769109	1840	1843	1843	1840	4
616	20240625	094800	256761746	1844	1844	1844	1844	0
617	20240625	094700	256761746	1844	1844	1844	1838	19
618	20240625	094600	256726716	1848	1840	1848	1838	5888
619	20240625	094500	245891606	1837	1837	1837	1837	166
620	20240625	094400	245586664	1837	1837	1837	1834	279
621	20240625	094300	245074168	1840	1840	1840	1837	294
622	20240625	094200	244533270	1841	1842	1842	1841	168
623	20240625	094100	244223852	1844	1846	1846	1831	118
624	20240625	094000	244006271	1846	1850	1850	1846	70
625	20240625	093900	243876807	1850	1821	1850	1821	5491
626	20240625	093800	233859558	1821	1822	1824	1821	559
627	20240625	093700	232841305	1822	1827	1827	1822	2373
628	20240625	093600	228513254	1827	1831	1831	1827	986
629	20240625	093500	226710966	1831	1832	1834	1828	2761
630	20240625	093400	221655803	1835	1834	1835	1831	4560
631	20240625	093300	213296545	1834	1834	1835	1834	2919
632	20240625	093200	207940515	1835	1833	1835	1833	1231
633	20240625	093100	205684090	1835	1835	1848	1833	689
634	20240625	093000	204420698	1851	1831	1851	1831	604
635	20240625	092900	203314754	1833	1846	1851	1833	2998
636	20240625	092800	197780082	1846	1839	1846	1826	7055
637	20240625	092700	184846991	1841	1848	1848	1841	222
638	20240625	092600	184437587	1849	1850	1850	1832	5534
639	20240625	092500	174253114	1850	1853	1853	1850	4404
640	20240625	092400	166096456	1850	1858	1859	1850	2973
641	20240625	092300	160586092	1858	1863	1866	1858	5996
642	20240625	092200	149432728	1867	1862	1867	1862	82
643	20240625	092100	149280034	1867	1863	1867	1862	1312
644	20240625	092000	146836274	1864	1867	1868	1864	872
645	20240625	091900	145208560	1867	1867	1879	1864	2197
646	20240625	091800	141109288	1866	1880	1880	1866	601
647	20240625	091700	139980794	1873	1866	1874	1865	1048
648	20240625	091600	138024909	1865	1875	1875	1865	2942
649	20240625	091500	132535929	1866	1884	1884	1866	283
650	20240625	091400	132007633	1863	1863	1884	1861	2243
651	20240625	091300	127818908	1875	1875	1889	1859	7121
652	20240625	091200	114537492	1870	1879	1879	1870	2349
653	20240625	091100	110128527	1879	1878	1890	1878	1661
654	20240625	091000	107001352	1878	1890	1890	1878	2188
655	20240625	090900	102883990	1890	1880	1893	1880	3859
656	20240625	090800	95615969	1888	1885	1890	1880	1321
657	20240625	090700	93127576	1885	1895	1895	1885	3905
658	20240625	090600	85737655	1895	1904	1910	1895	3368
659	20240625	090500	79338380	1907	1907	1910	1902	3325
660	20240625	090400	72995590	1907	1910	1920	1907	6447
661	20240625	090300	60683133	1910	1920	1924	1910	3940
662	20240625	090200	53138033	1920	1910	1928	1910	12342
663	20240625	090100	29435134	1908	1908	1920	1907	4050
664	20240625	090000	21696076	1907	1907	1921	1907	11357