KissMeData/098660/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	200800	132337256	1975	1975	1975	1975	3041
3	20240627	200700	132337256	1975	1975	1975	1975	0
4	20240627	200600	132337256	1975	1975	1975	1975	0
5	20240627	200500	132337256	1975	1975	1975	1975	0
6	20240627	200400	132337256	1975	1975	1975	1975	0
7	20240627	200300	132337256	1975	1975	1975	1975	0
8	20240627	200200	132337256	1975	1975	1975	1975	0
9	20240627	200100	132337256	1975	1975	1975	1975	0
10	20240627	200000	132337256	1975	1975	1975	1975	0
11	20240627	195900	132337256	1975	1975	1975	1975	0
12	20240627	195800	132337256	1975	1975	1975	1975	0
13	20240627	195700	132337256	1975	1975	1975	1975	0
14	20240627	195600	132337256	1975	1975	1975	1975	0
15	20240627	195500	132337256	1975	1975	1975	1975	0
16	20240627	195400	132337256	1975	1975	1975	1975	0
17	20240627	195300	132337256	1975	1975	1975	1975	0
18	20240627	195200	132337256	1975	1975	1975	1975	0
19	20240627	195100	132337256	1975	1975	1975	1975	0
20	20240627	195000	132337256	1975	1975	1975	1975	0
21	20240627	194900	132337256	1975	1975	1975	1975	0
22	20240627	194800	132337256	1975	1975	1975	1975	0
23	20240627	194700	132337256	1975	1975	1975	1975	0
24	20240627	194600	132337256	1975	1975	1975	1975	0
25	20240627	194500	132337256	1975	1975	1975	1975	0
26	20240627	194400	132337256	1975	1975	1975	1975	0
27	20240627	194300	132337256	1975	1975	1975	1975	0
28	20240627	194200	132337256	1975	1975	1975	1975	0
29	20240627	194100	132337256	1975	1975	1975	1975	0
30	20240627	194000	132337256	1975	1975	1975	1975	0
31	20240627	193900	132337256	1975	1975	1975	1975	0
32	20240627	193800	132337256	1975	1975	1975	1975	3041
33	20240627	193700	132337256	1975	1975	1975	1975	0
34	20240627	193600	132337256	1975	1975	1975	1975	0
35	20240627	193500	132337256	1975	1975	1975	1975	0
36	20240627	193400	132337256	1975	1975	1975	1975	0
37	20240627	193300	132337256	1975	1975	1975	1975	0
38	20240627	193200	132337256	1975	1975	1975	1975	0
39	20240627	193100	132337256	1975	1975	1975	1975	0
40	20240627	193000	132337256	1975	1975	1975	1975	0
41	20240627	192900	132337256	1975	1975	1975	1975	0
42	20240627	192800	132337256	1975	1975	1975	1975	0
43	20240627	192700	132337256	1975	1975	1975	1975	0
44	20240627	192600	132337256	1975	1975	1975	1975	0
45	20240627	192500	132337256	1975	1975	1975	1975	0
46	20240627	192400	132337256	1975	1975	1975	1975	0
47	20240627	192300	132337256	1975	1975	1975	1975	0
48	20240627	192200	132337256	1975	1975	1975	1975	0
49	20240627	192100	132337256	1975	1975	1975	1975	0
50	20240627	192000	132337256	1975	1975	1975	1975	0
51	20240627	191900	132337256	1975	1975	1975	1975	0
52	20240627	191800	132337256	1975	1975	1975	1975	0
53	20240627	191700	132337256	1975	1975	1975	1975	0
54	20240627	191600	132337256	1975	1975	1975	1975	0
55	20240627	191500	132337256	1975	1975	1975	1975	0
56	20240627	191400	132337256	1975	1975	1975	1975	0
57	20240627	191300	132337256	1975	1975	1975	1975	0
58	20240627	191200	132337256	1975	1975	1975	1975	0
59	20240627	191100	132337256	1975	1975	1975	1975	0
60	20240627	191000	132337256	1975	1975	1975	1975	0
61	20240627	190900	132337256	1975	1975	1975	1975	0
62	20240627	190800	132337256	1975	1975	1975	1975	3041
63	20240627	190700	132337256	1975	1975	1975	1975	0
64	20240627	190600	132337256	1975	1975	1975	1975	0
65	20240627	190500	132337256	1975	1975	1975	1975	0
66	20240627	190400	132337256	1975	1975	1975	1975	0
67	20240627	190300	132337256	1975	1975	1975	1975	0
68	20240627	190200	132337256	1975	1975	1975	1975	0
69	20240627	190100	132337256	1975	1975	1975	1975	0
70	20240627	190000	132337256	1975	1975	1975	1975	0
71	20240627	185900	132337256	1975	1975	1975	1975	0
72	20240627	185800	132337256	1975	1975	1975	1975	0
73	20240627	185700	132337256	1975	1975	1975	1975	0
74	20240627	185600	132337256	1975	1975	1975	1975	0
75	20240627	185500	132337256	1975	1975	1975	1975	0
76	20240627	185400	132337256	1975	1975	1975	1975	0
77	20240627	185300	132337256	1975	1975	1975	1975	0
78	20240627	185200	132337256	1975	1975	1975	1975	0
79	20240627	185100	132337256	1975	1975	1975	1975	0
80	20240627	185000	132337256	1975	1975	1975	1975	0
81	20240627	184900	132337256	1975	1975	1975	1975	0
82	20240627	184800	132337256	1975	1975	1975	1975	0
83	20240627	184700	132337256	1975	1975	1975	1975	0
84	20240627	184600	132337256	1975	1975	1975	1975	0
85	20240627	184500	132337256	1975	1975	1975	1975	0
86	20240627	184400	132337256	1975	1975	1975	1975	0
87	20240627	184300	132337256	1975	1975	1975	1975	0
88	20240627	184200	132337256	1975	1975	1975	1975	0
89	20240627	184100	132337256	1975	1975	1975	1975	0
90	20240627	184000	132337256	1975	1975	1975	1975	0
91	20240627	183900	132337256	1975	1975	1975	1975	0
92	20240627	183800	132337256	1975	1975	1975	1975	3041
93	20240627	183700	132337256	1975	1975	1975	1975	0
94	20240627	183600	132337256	1975	1975	1975	1975	0
95	20240627	183500	132337256	1975	1975	1975	1975	0
96	20240627	183400	132337256	1975	1975	1975	1975	0
97	20240627	183300	132337256	1975	1975	1975	1975	0
98	20240627	183200	132337256	1975	1975	1975	1975	0
99	20240627	183100	132337256	1975	1975	1975	1975	0
100	20240627	183000	132337256	1975	1975	1975	1975	0
101	20240627	182900	132337256	1975	1975	1975	1975	0
102	20240627	182800	132337256	1975	1975	1975	1975	0
103	20240627	182700	132337256	1975	1975	1975	1975	0
104	20240627	182600	132337256	1975	1975	1975	1975	0
105	20240627	182500	132337256	1975	1975	1975	1975	0
106	20240627	182400	132337256	1975	1975	1975	1975	0
107	20240627	182300	132337256	1975	1975	1975	1975	0
108	20240627	182200	132337256	1975	1975	1975	1975	0
109	20240627	182100	132337256	1975	1975	1975	1975	0
110	20240627	182000	132337256	1975	1975	1975	1975	0
111	20240627	181900	132337256	1975	1975	1975	1975	0
112	20240627	181800	132337256	1975	1975	1975	1975	0
113	20240627	181700	132337256	1975	1975	1975	1975	0
114	20240627	181600	132337256	1975	1975	1975	1975	0
115	20240627	181500	132337256	1975	1975	1975	1975	0
116	20240627	181400	132337256	1975	1975	1975	1975	0
117	20240627	181300	132337256	1975	1975	1975	1975	0
118	20240627	181200	132337256	1975	1975	1975	1975	0
119	20240627	181100	132337256	1975	1975	1975	1975	0
120	20240627	181000	132337256	1975	1975	1975	1975	0
121	20240627	180900	132337256	1975	1975	1975	1975	0
122	20240627	180800	132337256	1975	1975	1975	1975	3041
123	20240627	180700	132337256	1975	1975	1975	1975	0
124	20240627	180600	132337256	1975	1975	1975	1975	0
125	20240627	180500	132337256	1975	1975	1975	1975	0
126	20240627	180400	132337256	1975	1975	1975	1975	0
127	20240627	180300	132337256	1975	1975	1975	1975	0
128	20240627	180200	132337256	1975	1975	1975	1975	0
129	20240627	180100	132337256	1975	1975	1975	1975	0
130	20240627	180000	132337256	1975	1975	1975	1975	0
131	20240627	175900	132337256	1975	1975	1975	1975	0
132	20240627	175800	132337256	1975	1975	1975	1975	0
133	20240627	175700	132337256	1975	1975	1975	1975	0
134	20240627	175600	132337256	1975	1975	1975	1975	0
135	20240627	175500	132337256	1975	1975	1975	1975	0
136	20240627	175400	132337256	1975	1975	1975	1975	0
137	20240627	175300	132337256	1975	1975	1975	1975	0
138	20240627	175200	132337256	1975	1975	1975	1975	0
139	20240627	175100	132337256	1975	1975	1975	1975	0
140	20240627	175000	132337256	1975	1975	1975	1975	0
141	20240627	174900	132337256	1975	1975	1975	1975	0
142	20240627	174800	132337256	1975	1975	1975	1975	0
143	20240627	174700	132337256	1975	1975	1975	1975	0
144	20240627	174600	132337256	1975	1975	1975	1975	0
145	20240627	174500	132337256	1975	1975	1975	1975	0
146	20240627	174400	132337256	1975	1975	1975	1975	0
147	20240627	174300	132337256	1975	1975	1975	1975	0
148	20240627	174200	132337256	1975	1975	1975	1975	0
149	20240627	174100	132337256	1975	1975	1975	1975	0
150	20240627	174000	132337256	1975	1975	1975	1975	0
151	20240627	173900	132337256	1975	1975	1975	1975	0
152	20240627	173800	132337256	1975	1975	1975	1975	3041
153	20240627	173700	132337256	1975	1975	1975	1975	0
154	20240627	173600	132337256	1975	1975	1975	1975	0
155	20240627	173500	132337256	1975	1975	1975	1975	0
156	20240627	173400	132337256	1975	1975	1975	1975	0
157	20240627	173300	132337256	1975	1975	1975	1975	0
158	20240627	173200	132337256	1975	1975	1975	1975	0
159	20240627	173100	132337256	1975	1975	1975	1975	0
160	20240627	173000	132337256	1975	1975	1975	1975	0
161	20240627	172900	132337256	1975	1975	1975	1975	0
162	20240627	172800	132337256	1975	1975	1975	1975	0
163	20240627	172700	132337256	1975	1975	1975	1975	0
164	20240627	172600	132337256	1975	1975	1975	1975	0
165	20240627	172500	132337256	1975	1975	1975	1975	0
166	20240627	172400	132337256	1975	1975	1975	1975	0
167	20240627	172300	132337256	1975	1975	1975	1975	0
168	20240627	172200	132337256	1975	1975	1975	1975	0
169	20240627	172100	132337256	1975	1975	1975	1975	0
170	20240627	172000	132337256	1975	1975	1975	1975	0
171	20240627	171900	132337256	1975	1975	1975	1975	0
172	20240627	171800	132337256	1975	1975	1975	1975	0
173	20240627	171700	132337256	1975	1975	1975	1975	0
174	20240627	171600	132337256	1975	1975	1975	1975	0
175	20240627	171500	132337256	1975	1975	1975	1975	0
176	20240627	171400	132337256	1975	1975	1975	1975	0
177	20240627	171300	132337256	1975	1975	1975	1975	0
178	20240627	171200	132337256	1975	1975	1975	1975	0
179	20240627	171100	132337256	1975	1975	1975	1975	0
180	20240627	171000	132337256	1975	1975	1975	1975	0
181	20240627	170900	132337256	1975	1975	1975	1975	0
182	20240627	170800	132337256	1975	1975	1975	1975	3041
183	20240627	170700	132337256	1975	1975	1975	1975	0
184	20240627	170600	132337256	1975	1975	1975	1975	0
185	20240627	170500	132337256	1975	1975	1975	1975	0
186	20240627	170400	132337256	1975	1975	1975	1975	0
187	20240627	170300	132337256	1975	1975	1975	1975	0
188	20240627	170200	132337256	1975	1975	1975	1975	0
189	20240627	170100	132337256	1975	1975	1975	1975	0
190	20240627	170000	132337256	1975	1975	1975	1975	0
191	20240627	165900	132337256	1975	1975	1975	1975	0
192	20240627	165800	132337256	1975	1975	1975	1975	0
193	20240627	165700	132337256	1975	1975	1975	1975	0
194	20240627	165600	132337256	1975	1975	1975	1975	0
195	20240627	165500	132337256	1975	1975	1975	1975	0
196	20240627	165400	132337256	1975	1975	1975	1975	0
197	20240627	165300	132337256	1975	1975	1975	1975	0
198	20240627	165200	132337256	1975	1975	1975	1975	0
199	20240627	165100	132337256	1975	1975	1975	1975	0
200	20240627	165000	132337256	1975	1975	1975	1975	0
201	20240627	164900	132337256	1975	1975	1975	1975	0
202	20240627	164800	132337256	1975	1975	1975	1975	0
203	20240627	164700	132337256	1975	1975	1975	1975	0
204	20240627	164600	132337256	1975	1975	1975	1975	0
205	20240627	164500	132337256	1975	1975	1975	1975	0
206	20240627	164400	132337256	1975	1975	1975	1975	0
207	20240627	164300	132337256	1975	1975	1975	1975	0
208	20240627	164200	132337256	1975	1975	1975	1975	0
209	20240627	164100	132337256	1975	1975	1975	1975	0
210	20240627	164000	132337256	1975	1975	1975	1975	0
211	20240627	163900	132337256	1975	1975	1975	1975	0
212	20240627	163800	132337256	1975	1975	1975	1975	3041
213	20240627	163700	132337256	1975	1975	1975	1975	0
214	20240627	163600	132337256	1975	1975	1975	1975	0
215	20240627	163500	132337256	1975	1975	1975	1975	0
216	20240627	163400	132337256	1975	1975	1975	1975	0
217	20240627	163300	132337256	1975	1975	1975	1975	0
218	20240627	163200	132337256	1975	1975	1975	1975	0
219	20240627	163100	132337256	1975	1975	1975	1975	0
220	20240627	163000	132337256	1975	1975	1975	1975	0
221	20240627	162900	132337256	1975	1975	1975	1975	0
222	20240627	162800	132337256	1975	1975	1975	1975	0
223	20240627	162700	132337256	1975	1975	1975	1975	0
224	20240627	162600	132337256	1975	1975	1975	1975	0
225	20240627	162500	132337256	1975	1975	1975	1975	0
226	20240627	162400	132337256	1975	1975	1975	1975	0
227	20240627	162300	132337256	1975	1975	1975	1975	0
228	20240627	162200	132337256	1975	1975	1975	1975	0
229	20240627	162100	132337256	1975	1975	1975	1975	0
230	20240627	162000	132337256	1975	1975	1975	1975	0
231	20240627	161900	132337256	1975	1975	1975	1975	0
232	20240627	161800	132337256	1975	1975	1975	1975	0
233	20240627	161700	132337256	1975	1975	1975	1975	0
234	20240627	161600	132337256	1975	1975	1975	1975	0
235	20240627	161500	132337256	1975	1975	1975	1975	0
236	20240627	161400	132337256	1975	1975	1975	1975	0
237	20240627	161300	132337256	1975	1975	1975	1975	0
238	20240627	161200	132337256	1975	1975	1975	1975	0
239	20240627	161100	132337256	1975	1975	1975	1975	0
240	20240627	161000	132337256	1975	1975	1975	1975	0
241	20240627	160900	132337256	1975	1975	1975	1975	0
242	20240627	160800	132337256	1975	1975	1975	1975	3041
243	20240627	160700	132337256	1975	1975	1975	1975	0
244	20240627	160600	132337256	1975	1975	1975	1975	0
245	20240627	160500	132337256	1975	1975	1975	1975	0
246	20240627	160400	132337256	1975	1975	1975	1975	0
247	20240627	160300	132337256	1975	1975	1975	1975	0
248	20240627	160200	132337256	1975	1975	1975	1975	0
249	20240627	160100	132337256	1975	1975	1975	1975	0
250	20240627	160000	132337256	1975	1975	1975	1975	0
251	20240627	155900	132337256	1975	1975	1975	1975	0
252	20240627	155800	132337256	1975	1975	1975	1975	0
253	20240627	155700	132337256	1975	1975	1975	1975	0
254	20240627	155600	132337256	1975	1975	1975	1975	0
255	20240627	155500	132337256	1975	1975	1975	1975	0
256	20240627	155400	132337256	1975	1975	1975	1975	0
257	20240627	155300	132337256	1975	1975	1975	1975	0
258	20240627	155200	132337256	1975	1975	1975	1975	0
259	20240627	155100	132337256	1975	1975	1975	1975	0
260	20240627	155000	132337256	1975	1975	1975	1975	0
261	20240627	154900	132337256	1975	1975	1975	1975	0
262	20240627	154800	132337256	1975	1975	1975	1975	0
263	20240627	154700	132337256	1975	1975	1975	1975	0
264	20240627	154600	132337256	1975	1975	1975	1975	0
265	20240627	154500	132337256	1975	1975	1975	1975	0
266	20240627	154400	132337256	1975	1975	1975	1975	0
267	20240627	154300	132337256	1975	1975	1975	1975	0
268	20240627	154200	132337256	1975	1975	1975	1975	0
269	20240627	154100	132337256	1975	1975	1975	1975	0
270	20240627	154000	132337256	1975	1975	1975	1975	0
271	20240627	153900	132337256	1975	1975	1975	1975	0
272	20240627	153800	132337256	1975	1975	1975	1975	3041
273	20240627	153700	132337256	1975	1975	1975	1975	0
274	20240627	153600	132337256	1975	1975	1975	1975	0
275	20240627	153500	132337256	1975	1975	1975	1975	0
276	20240627	153400	132337256	1975	1975	1975	1975	0
277	20240627	153300	132337256	1975	1975	1975	1975	0
278	20240627	153200	132337256	1975	1975	1975	1975	0
279	20240627	153100	132337256	1975	1975	1975	1975	0
280	20240627	153000	132337256	1975	1975	1975	1975	3041
281	20240627	152900	126331281	1956	1956	1956	1956	0
282	20240627	152800	126331281	1956	1956	1956	1956	0
283	20240627	152700	126331281	1956	1956	1956	1956	0
284	20240627	152600	126331281	1956	1956	1956	1956	0
285	20240627	152500	126331281	1956	1956	1956	1956	0
286	20240627	152400	126331281	1956	1956	1956	1956	0
287	20240627	152300	126331281	1956	1956	1956	1956	0
288	20240627	152200	126331281	1956	1956	1956	1956	0
289	20240627	152100	126331281	1956	1956	1956	1956	0
290	20240627	152000	126331281	1956	1956	1956	1956	0
291	20240627	151900	126331281	1956	1956	1956	1956	0
292	20240627	151800	126331281	1956	1956	1956	1922	12
293	20240627	151700	126308132	1928	1928	1928	1928	0
294	20240627	151600	126308132	1928	1928	1928	1928	0
295	20240627	151500	126308132	1928	1940	1940	1923	30
296	20240627	151400	126250408	1930	1925	1959	1920	2757
297	20240627	151300	120882414	1931	1915	1931	1915	3101
298	20240627	151200	114901606	1920	1918	1920	1918	600
299	20240627	151100	113750728	1918	1914	1918	1914	600
300	20240627	151000	112601359	1915	1904	1915	1904	270
301	20240627	150900	112084489	1902	1902	1902	1902	0
302	20240627	150800	112084489	1902	1902	1902	1902	1
303	20240627	150700	112082587	1902	1902	1902	1902	5
304	20240627	150600	112073077	1903	1903	1903	1903	0
305	20240627	150500	112073077	1903	1903	1903	1903	0
306	20240627	150400	112073077	1903	1903	1903	1903	2
307	20240627	150300	112069271	1902	1902	1902	1902	0
308	20240627	150200	112069271	1902	1901	1903	1901	27
309	20240627	150100	112017926	1901	1901	1901	1901	531
310	20240627	150000	111008495	1901	1901	1901	1901	1
311	20240627	145900	111006594	1900	1900	1900	1900	0
312	20240627	145800	111006594	1900	1899	1900	1899	13
313	20240627	145700	110981906	1900	1900	1900	1900	1
314	20240627	145600	110980006	1899	1899	1899	1899	20
315	20240627	145500	110942026	1899	1899	1915	1876	390
316	20240627	145400	110196579	1914	1888	1914	1887	213
317	20240627	145300	109792389	1888	1881	1888	1875	181
318	20240627	145200	109452155	1902	1902	1902	1902	1
319	20240627	145100	109450253	1901	1879	1901	1879	2
320	20240627	145000	109446473	1902	1885	1902	1879	16
321	20240627	144900	109416321	1886	1878	1916	1870	1022
322	20240627	144800	107486995	1878	1878	1878	1878	1
323	20240627	144700	107485117	1873	1882	1882	1873	96
324	20240627	144600	107305109	1885	1885	1885	1885	1
325	20240627	144500	107303224	1889	1889	1889	1889	1
326	20240627	144400	107301335	1889	1889	1889	1889	1
327	20240627	144300	107299446	1889	1877	1889	1877	26
328	20240627	144200	107250492	1891	1880	1891	1877	25
329	20240627	144100	107203466	1891	1891	1891	1891	1
330	20240627	144000	107201575	1891	1881	1891	1881	143
331	20240627	143900	106932582	1891	1895	1895	1880	61
332	20240627	143800	106817480	1895	1911	1916	1895	759
333	20240627	143700	105364888	1912	1912	1912	1912	0
334	20240627	143600	105364888	1912	1912	1912	1912	0
335	20240627	143500	105364888	1912	1912	1912	1912	0
336	20240627	143400	105364888	1912	1906	1921	1906	559
337	20240627	143300	104292132	1878	1888	1907	1877	203
338	20240627	143200	103907022	1888	1879	1888	1875	72
339	20240627	143100	103771489	1880	1880	1880	1880	169
340	20240627	143000	103453769	1891	1895	1895	1880	181
341	20240627	142900	103112063	1895	1918	1919	1895	316
342	20240627	142800	102506858	1919	1919	1919	1919	0
343	20240627	142700	102506858	1919	1913	1919	1913	204
344	20240627	142600	102115766	1913	1913	1913	1913	0
345	20240627	142500	102115766	1913	1912	1913	1912	4
346	20240627	142400	102108116	1911	1911	1911	1911	1896
347	20240627	142300	98484860	1910	1911	1911	1910	4
348	20240627	142200	98477218	1912	1915	1915	1912	4
349	20240627	142100	98469564	1916	1916	1916	1916	0
350	20240627	142000	98469564	1916	1917	1917	1916	2
351	20240627	141900	98465731	1918	1918	1918	1918	0
352	20240627	141800	98465731	1918	1918	1918	1918	14
353	20240627	141700	98438879	1921	1921	1921	1921	0
354	20240627	141600	98438879	1921	1919	1921	1919	204
355	20240627	141500	98047121	1921	1914	1921	1914	1001
356	20240627	141400	96127055	1915	1912	1915	1912	301
357	20240627	141300	95550745	1912	1905	1912	1905	669
358	20240627	141200	94275848	1902	1902	1902	1902	0
359	20240627	141100	94275848	1902	1902	1902	1901	537
360	20240627	141000	93254475	1907	1907	1907	1907	0
361	20240627	140900	93254475	1907	1907	1907	1907	0
362	20240627	140800	93254475	1907	1907	1907	1907	0
363	20240627	140700	93254475	1907	1902	1907	1898	6
364	20240627	140600	93243067	1907	1907	1907	1907	0
365	20240627	140500	93243067	1907	1904	1907	1901	13
366	20240627	140400	93218324	1905	1905	1905	1905	1
367	20240627	140300	93216419	1906	1905	1907	1905	101
368	20240627	140200	93023933	1904	1902	1904	1902	2000
369	20240627	140100	89217275	1902	1888	1902	1884	1190
370	20240627	140000	86962143	1888	1889	1898	1884	756
371	20240627	135900	85534628	1885	1891	1901	1885	5834
372	20240627	135800	74504189	1892	1874	1895	1874	5907
373	20240627	135700	63380004	1875	1853	1875	1853	294
374	20240627	135600	62833254	1853	1848	1853	1848	2007
375	20240627	135500	59116670	1848	1848	1848	1848	1
376	20240627	135400	59114822	1848	1848	1848	1848	1
377	20240627	135300	59112974	1848	1848	1848	1848	1
378	20240627	135200	59111126	1848	1848	1848	1848	1
379	20240627	135100	59109278	1848	1848	1848	1845	801
380	20240627	135000	57631366	1849	1851	1851	1849	12
381	20240627	134900	57609176	1851	1851	1851	1851	1
382	20240627	134800	57607325	1851	1851	1851	1851	1
383	20240627	134700	57605474	1852	1852	1852	1852	1
384	20240627	134600	57603622	1852	1852	1852	1852	1
385	20240627	134500	57601770	1852	1852	1852	1852	1
386	20240627	134400	57599918	1852	1852	1852	1852	1
387	20240627	134300	57598066	1852	1852	1852	1852	1
388	20240627	134200	57596214	1851	1851	1851	1851	1
389	20240627	134100	57594363	1850	1850	1850	1850	12
390	20240627	134000	57572163	1851	1851	1851	1850	39
391	20240627	133900	57499994	1852	1852	1852	1852	1
392	20240627	133800	57498142	1852	1852	1852	1852	1
393	20240627	133700	57496290	1852	1851	1852	1851	13
394	20240627	133600	57472226	1851	1851	1851	1851	1
395	20240627	133500	57470375	1850	1852	1852	1850	47
396	20240627	133400	57383374	1853	1853	1853	1853	11
397	20240627	133300	57362991	1853	1853	1853	1853	1
398	20240627	133200	57361138	1853	1853	1853	1852	46
399	20240627	133100	57275905	1853	1853	1853	1853	1
400	20240627	133000	57274052	1854	1854	1854	1854	1
401	20240627	132900	57272198	1854	1854	1854	1854	1
402	20240627	132800	57270344	1854	1852	1854	1852	12
403	20240627	132700	57248118	1854	1854	1854	1854	11
404	20240627	132600	57227724	1854	1855	1855	1853	4
405	20240627	132500	57220308	1856	1856	1856	1856	1
406	20240627	132400	57218452	1856	1856	1856	1856	1
407	20240627	132300	57216596	1856	1856	1856	1856	1
408	20240627	132200	57214740	1856	1856	1856	1856	2
409	20240627	132100	57211028	1856	1855	1857	1855	1002
410	20240627	132000	55350361	1855	1845	1855	1845	143
411	20240627	131900	55086516	1854	1854	1854	1854	1
412	20240627	131800	55084662	1854	1853	1854	1853	12
413	20240627	131700	55062425	1853	1853	1853	1853	1
414	20240627	131600	55060572	1850	1853	1853	1850	11
415	20240627	131500	55040219	1854	1854	1854	1854	1
416	20240627	131400	55038365	1856	1856	1856	1856	0
417	20240627	131300	55038365	1856	1856	1856	1856	1
418	20240627	131200	55036509	1856	1856	1856	1856	1
419	20240627	131100	55034653	1856	1856	1856	1856	1
420	20240627	131000	55032797	1856	1856	1856	1856	1
421	20240627	130900	55030941	1856	1856	1856	1856	1
422	20240627	130800	55029085	1856	1856	1856	1856	1
423	20240627	130700	55027229	1856	1855	1856	1855	178
424	20240627	130600	54697032	1855	1855	1855	1855	1
425	20240627	130500	54695177	1843	1850	1850	1842	198
426	20240627	130400	54329340	1860	1856	1860	1850	802
427	20240627	130300	52841205	1856	1860	1860	1856	7
428	20240627	130200	52828203	1860	1860	1860	1860	1
429	20240627	130100	52826343	1859	1859	1859	1859	1
430	20240627	130000	52824484	1860	1860	1860	1860	7
431	20240627	125900	52811464	1861	1861	1861	1861	1
432	20240627	125800	52809603	1860	1859	1860	1859	145
433	20240627	125700	52539913	1859	1859	1859	1859	1
434	20240627	125600	52538054	1859	1859	1859	1859	1
435	20240627	125500	52536195	1859	1859	1859	1859	11
436	20240627	125400	52515746	1859	1859	1859	1859	1
437	20240627	125300	52513887	1860	1860	1860	1860	0
438	20240627	125200	52513887	1860	1860	1860	1860	1
439	20240627	125100	52512027	1859	1859	1859	1859	1
440	20240627	125000	52510168	1859	1859	1859	1859	1
441	20240627	124900	52508309	1859	1859	1859	1859	1
442	20240627	124800	52506450	1859	1859	1859	1859	1
443	20240627	124700	52504591	1859	1859	1859	1859	7
444	20240627	124600	52491578	1859	1859	1859	1859	1
445	20240627	124500	52489719	1860	1860	1860	1860	1
446	20240627	124400	52487859	1860	1860	1860	1860	1
447	20240627	124300	52485999	1860	1859	1860	1859	13
448	20240627	124200	52461830	1859	1859	1859	1859	1
449	20240627	124100	52459971	1860	1860	1860	1860	1
450	20240627	124000	52458111	1860	1860	1860	1859	3
451	20240627	123900	52452532	1861	1861	1861	1861	1
452	20240627	123800	52450671	1861	1862	1862	1861	3
453	20240627	123700	52445087	1862	1862	1862	1862	1
454	20240627	123600	52443225	1862	1862	1862	1862	1
455	20240627	123500	52441363	1862	1862	1862	1862	1
456	20240627	123400	52439501	1862	1864	1864	1862	2
457	20240627	123300	52435775	1864	1864	1864	1864	1
458	20240627	123200	52433911	1864	1864	1864	1864	0
459	20240627	123100	52433911	1864	1864	1864	1864	1
460	20240627	123000	52432047	1865	1865	1865	1865	1
461	20240627	122900	52430182	1865	1865	1865	1865	1
462	20240627	122800	52428317	1865	1865	1865	1865	1
463	20240627	122700	52426452	1865	1865	1865	1865	1
464	20240627	122600	52424587	1865	1865	1865	1865	1
465	20240627	122500	52422722	1865	1858	1865	1858	191
466	20240627	122400	52067572	1858	1858	1858	1858	1
467	20240627	122300	52065714	1858	1858	1858	1858	1
468	20240627	122200	52063856	1858	1858	1858	1858	1
469	20240627	122100	52061998	1858	1858	1858	1858	2
470	20240627	122000	52058282	1859	1859	1859	1859	2
471	20240627	121900	52054564	1860	1866	1866	1860	42
472	20240627	121800	51976417	1866	1865	1866	1865	6
473	20240627	121700	51965226	1865	1865	1865	1865	1
474	20240627	121600	51963361	1865	1865	1865	1865	1
475	20240627	121500	51961496	1863	1863	1863	1863	1
476	20240627	121400	51959633	1863	1863	1863	1863	11
477	20240627	121300	51939140	1863	1863	1863	1863	1
478	20240627	121200	51937277	1863	1864	1864	1863	3
479	20240627	121100	51931686	1865	1865	1865	1865	0
480	20240627	121000	51931686	1865	1865	1865	1865	1
481	20240627	120900	51929821	1865	1865	1865	1865	1
482	20240627	120800	51927956	1865	1865	1865	1865	1
483	20240627	120700	51926091	1865	1865	1865	1865	1
484	20240627	120600	51924226	1865	1865	1865	1865	2
485	20240627	120500	51920496	1866	1866	1866	1866	1
486	20240627	120400	51918630	1866	1866	1866	1866	1
487	20240627	120300	51916764	1866	1866	1866	1866	1
488	20240627	120200	51914898	1866	1866	1866	1866	1
489	20240627	120100	51913032	1866	1868	1868	1866	3
490	20240627	120000	51907431	1868	1868	1868	1868	2
491	20240627	115900	51903695	1869	1869	1869	1869	1
492	20240627	115800	51901826	1869	1869	1869	1869	1
493	20240627	115700	51899957	1869	1869	1869	1869	1
494	20240627	115600	51898088	1869	1869	1869	1869	1
495	20240627	115500	51896219	1869	1869	1869	1869	1
496	20240627	115400	51894350	1869	1869	1869	1869	1
497	20240627	115300	51892481	1869	1869	1869	1869	1
498	20240627	115200	51890612	1869	1869	1869	1869	1
499	20240627	115100	51888743	1869	1869	1869	1869	1
500	20240627	115000	51886874	1869	1869	1869	1869	1
501	20240627	114900	51885005	1869	1869	1869	1869	0
502	20240627	114800	51885005	1869	1869	1869	1869	1
503	20240627	114700	51883136	1869	1869	1869	1869	1
504	20240627	114600	51881267	1869	1869	1869	1869	2
505	20240627	114500	51877529	1870	1870	1870	1870	1
506	20240627	114400	51875659	1870	1870	1870	1870	2
507	20240627	114300	51871919	1871	1871	1871	1871	1
508	20240627	114200	51870048	1871	1871	1871	1871	1
509	20240627	114100	51868177	1871	1871	1871	1871	1
510	20240627	114000	51866306	1871	1871	1871	1871	12
511	20240627	113900	51843854	1873	1873	1873	1873	1
512	20240627	113800	51841981	1873	1873	1873	1873	1
513	20240627	113700	51840108	1873	1873	1873	1873	1
514	20240627	113600	51838235	1874	1874	1874	1874	1
515	20240627	113500	51836361	1874	1873	1874	1873	7
516	20240627	113400	51823249	1873	1873	1873	1873	1
517	20240627	113300	51821376	1873	1873	1873	1873	1
518	20240627	113200	51819503	1873	1873	1873	1873	1
519	20240627	113100	51817630	1873	1873	1873	1873	4
520	20240627	113000	51810138	1874	1874	1874	1874	14
521	20240627	112900	51783902	1874	1873	1874	1873	44
522	20240627	112800	51701453	1872	1872	1872	1872	10
523	20240627	112700	51682733	1872	1872	1872	1872	1
524	20240627	112600	51680861	1872	1872	1872	1872	2
525	20240627	112500	51677117	1873	1873	1873	1873	1
526	20240627	112400	51675244	1873	1873	1873	1873	1
527	20240627	112300	51673371	1873	1873	1873	1873	1
528	20240627	112200	51671498	1873	1873	1873	1873	1
529	20240627	112100	51669625	1873	1874	1874	1873	3
530	20240627	112000	51664005	1875	1875	1875	1875	2
531	20240627	111900	51660255	1877	1877	1877	1877	1
532	20240627	111800	51658378	1878	1878	1878	1878	1
533	20240627	111700	51656500	1878	1878	1878	1878	41
534	20240627	111600	51579502	1878	1878	1878	1878	1
535	20240627	111500	51577624	1878	1878	1878	1878	1
536	20240627	111400	51575746	1878	1878	1878	1878	1
537	20240627	111300	51573868	1878	1878	1878	1878	1
538	20240627	111200	51571990	1878	1878	1878	1878	1
539	20240627	111100	51570112	1878	1878	1878	1878	1
540	20240627	111000	51568234	1878	1878	1878	1878	1
541	20240627	110900	51566356	1878	1878	1878	1878	1
542	20240627	110800	51564478	1878	1878	1878	1878	1
543	20240627	110700	51562600	1878	1878	1878	1878	0
544	20240627	110600	51562600	1878	1878	1878	1878	1
545	20240627	110500	51560722	1878	1877	1878	1876	2225
546	20240627	110400	47384396	1878	1874	1880	1874	7949
547	20240627	110300	32452582	1874	1868	1876	1868	411
548	20240627	110200	31684636	1868	1867	1868	1867	561
549	20240627	110100	30636920	1857	1857	1857	1857	141
550	20240627	110000	30375083	1857	1857	1857	1857	2
551	20240627	105900	30371369	1867	1867	1867	1867	1
552	20240627	105800	30369502	1867	1867	1867	1867	1
553	20240627	105700	30367635	1868	1868	1868	1868	1
554	20240627	105600	30365767	1868	1868	1868	1868	1
555	20240627	105500	30363899	1868	1868	1868	1868	1
556	20240627	105400	30362031	1868	1868	1868	1868	1
557	20240627	105300	30360163	1868	1868	1868	1868	1
558	20240627	105200	30358295	1868	1868	1868	1868	1
559	20240627	105100	30356427	1868	1868	1868	1868	1
560	20240627	105000	30354559	1868	1868	1868	1868	1
561	20240627	104900	30352691	1868	1868	1868	1868	1
562	20240627	104800	30350823	1868	1868	1868	1868	1
563	20240627	104700	30348955	1868	1868	1868	1868	1
564	20240627	104600	30347087	1869	1869	1869	1869	0
565	20240627	104500	30347087	1869	1864	1869	1864	39
566	20240627	104400	30274309	1864	1858	1864	1858	357
567	20240627	104300	29610811	1859	1856	1859	1856	364
568	20240627	104200	28935164	1856	1856	1856	1856	17
569	20240627	104100	28903612	1856	1856	1856	1856	1
570	20240627	104000	28901756	1856	1843	1856	1843	154
571	20240627	103900	28617791	1856	1856	1856	1856	1
572	20240627	103800	28615935	1856	1856	1856	1856	1
573	20240627	103700	28614079	1856	1856	1856	1856	1
574	20240627	103600	28612223	1856	1856	1856	1856	1
575	20240627	103500	28610367	1861	1860	1861	1839	9843
576	20240627	103400	10498080	1860	1861	1861	1860	28
577	20240627	103300	10445973	1846	1856	1861	1846	1533
578	20240627	103200	7608640	1866	1863	1866	1857	8
579	20240627	103100	7593754	1871	1865	1871	1859	8
580	20240627	103000	7578849	1871	1853	1871	1851	477
581	20240627	102900	6692703	1866	1866	1866	1866	1
582	20240627	102800	6690837	1866	1866	1866	1866	1
583	20240627	102700	6688971	1852	1867	1867	1852	651
584	20240627	102600	5482270	1867	1857	1867	1857	8
585	20240627	102500	5467404	1857	1857	1857	1857	0
586	20240627	102400	5467404	1857	1857	1857	1857	115
587	20240627	102300	5253849	1857	1857	1857	1857	1
588	20240627	102200	5251992	1857	1857	1857	1857	1
589	20240627	102100	5250135	1857	1857	1857	1857	1
590	20240627	102000	5248278	1857	1857	1857	1857	23
591	20240627	101900	5205567	1858	1867	1867	1858	10
592	20240627	101800	5186942	1867	1867	1867	1867	1
593	20240627	101700	5185075	1867	1867	1867	1867	2
594	20240627	101600	5181341	1869	1869	1869	1869	1
595	20240627	101500	5179472	1869	1869	1869	1869	1
596	20240627	101400	5177603	1869	1869	1869	1869	1
597	20240627	101300	5175734	1869	1869	1869	1869	1
598	20240627	101200	5173865	1869	1869	1869	1869	1
599	20240627	101100	5171996	1869	1869	1869	1869	1
600	20240627	101000	5170127	1869	1869	1869	1869	1
601	20240627	100900	5168258	1869	1869	1869	1869	16
602	20240627	100800	5138354	1869	1869	1869	1869	1
603	20240627	100700	5136485	1869	1869	1869	1869	1
604	20240627	100600	5134616	1869	1869	1869	1869	1
605	20240627	100500	5132747	1870	1870	1870	1870	3
606	20240627	100400	5127137	1870	1870	1870	1870	0
607	20240627	100300	5127137	1870	1870	1870	1870	6
608	20240627	100200	5115917	1870	1870	1870	1870	1
609	20240627	100100	5114047	1870	1870	1870	1870	1
610	20240627	100000	5112177	1870	1858	1870	1858	177
611	20240627	095900	4782996	1864	1862	1864	1862	11
612	20240627	095800	4762504	1862	1862	1862	1862	1
613	20240627	095700	4760642	1862	1862	1862	1862	1
614	20240627	095600	4758780	1861	1861	1861	1861	1
615	20240627	095500	4756919	1861	1861	1861	1861	1
616	20240627	095400	4755058	1861	1861	1861	1861	1
617	20240627	095300	4753197	1861	1861	1861	1861	1
618	20240627	095200	4751336	1861	1862	1862	1853	481
619	20240627	095100	3858784	1872	1863	1872	1863	34
620	20240627	095000	3795412	1864	1865	1865	1864	87
621	20240627	094900	3633159	1865	1873	1873	1865	414
622	20240627	094800	2861038	1873	1867	1873	1867	141
623	20240627	094700	2597785	1873	1873	1873	1873	1
624	20240627	094600	2595912	1873	1873	1873	1873	1
625	20240627	094500	2594039	1874	1874	1874	1874	1
626	20240627	094400	2592165	1875	1875	1875	1875	1
627	20240627	094300	2590290	1875	1875	1875	1875	0
628	20240627	094200	2590290	1875	1875	1875	1875	1
629	20240627	094100	2588415	1875	1874	1875	1867	63
630	20240627	094000	2470736	1875	1877	1877	1875	14
631	20240627	093900	2444468	1878	1878	1878	1878	1
632	20240627	093800	2442590	1878	1878	1878	1878	1
633	20240627	093700	2440712	1878	1878	1878	1878	33
634	20240627	093600	2378738	1878	1878	1878	1878	1
635	20240627	093500	2376860	1878	1878	1878	1878	3
636	20240627	093400	2371226	1878	1878	1878	1878	1
637	20240627	093300	2369348	1878	1878	1878	1878	1
638	20240627	093200	2367470	1878	1878	1878	1878	2
639	20240627	093100	2363714	1878	1878	1878	1878	21
640	20240627	093000	2324276	1878	1878	1878	1878	1
641	20240627	092900	2322398	1878	1878	1878	1878	2
642	20240627	092800	2318642	1878	1878	1878	1878	1
643	20240627	092700	2316764	1878	1878	1878	1878	1
644	20240627	092600	2314886	1878	1878	1878	1878	2
645	20240627	092500	2311130	1878	1878	1878	1878	1
646	20240627	092400	2309252	1878	1878	1878	1878	1
647	20240627	092300	2307374	1878	1878	1878	1878	1
648	20240627	092200	2305496	1878	1878	1878	1878	1
649	20240627	092100	2303618	1878	1878	1878	1878	1
650	20240627	092000	2301740	1878	1878	1878	1877	3
651	20240627	091900	2296107	1884	1884	1884	1884	2
652	20240627	091800	2292339	1884	1884	1884	1884	1
653	20240627	091700	2290455	1884	1879	1884	1879	2
654	20240627	091600	2286692	1884	1884	1884	1884	2
655	20240627	091500	2282924	1883	1883	1883	1883	1
656	20240627	091400	2281041	1884	1884	1884	1884	1
657	20240627	091300	2279157	1884	1884	1884	1884	2
658	20240627	091200	2275389	1884	1884	1884	1884	1
659	20240627	091100	2273505	1884	1884	1884	1884	1
660	20240627	091000	2271621	1884	1884	1884	1884	2
661	20240627	090900	2267853	1884	1884	1884	1884	1
662	20240627	090800	2265969	1884	1884	1884	1884	1
663	20240627	090700	2264085	1884	1884	1884	1884	2
664	20240627	090600	2260317	1884	1884	1884	1884	1
665	20240627	090500	2258433	1884	1884	1884	1884	1
666	20240627	090400	2256549	1885	1885	1885	1885	2
667	20240627	090300	2252779	1885	1885	1885	1885	1
668	20240627	090200	2250894	1885	1885	1885	1885	1
669	20240627	090100	2249009	1885	1873	1885	1873	772
670	20240627	090000	796166	1873	1883	1883	1870	372