KissMeData/012860/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	185900	617495126	1853	1853	1853	1853	6144
3	20240624	185800	617495126	1853	1853	1853	1853	0
4	20240624	185700	617495126	1853	1853	1853	1853	0
5	20240624	185600	617495126	1853	1853	1853	1853	0
6	20240624	185500	617495126	1853	1853	1853	1853	0
7	20240624	185400	617495126	1853	1853	1853	1853	0
8	20240624	185300	617495126	1853	1853	1853	1853	0
9	20240624	185200	617495126	1853	1853	1853	1853	0
10	20240624	185100	617495126	1853	1853	1853	1853	0
11	20240624	185000	617495126	1853	1853	1853	1853	0
12	20240624	184900	617495126	1853	1853	1853	1853	0
13	20240624	184800	617495126	1853	1853	1853	1853	0
14	20240624	184700	617495126	1853	1853	1853	1853	0
15	20240624	184600	617495126	1853	1853	1853	1853	0
16	20240624	184500	617495126	1853	1853	1853	1853	0
17	20240624	184400	617495126	1853	1853	1853	1853	0
18	20240624	184300	617495126	1853	1853	1853	1853	0
19	20240624	184200	617495126	1853	1853	1853	1853	0
20	20240624	184100	617495126	1853	1853	1853	1853	0
21	20240624	184000	617495126	1853	1853	1853	1853	0
22	20240624	183900	617495126	1853	1853	1853	1853	0
23	20240624	183800	617495126	1853	1853	1853	1853	0
24	20240624	183700	617495126	1853	1853	1853	1853	0
25	20240624	183600	617495126	1853	1853	1853	1853	0
26	20240624	183500	617495126	1853	1853	1853	1853	0
27	20240624	183400	617495126	1853	1853	1853	1853	0
28	20240624	183300	617495126	1853	1853	1853	1853	0
29	20240624	183200	617495126	1853	1853	1853	1853	0
30	20240624	183100	617495126	1853	1853	1853	1853	0
31	20240624	183000	617495126	1853	1853	1853	1853	0
32	20240624	182900	617495126	1853	1853	1853	1853	6144
33	20240624	182800	617495126	1853	1853	1853	1853	0
34	20240624	182700	617495126	1853	1853	1853	1853	0
35	20240624	182600	617495126	1853	1853	1853	1853	0
36	20240624	182500	617495126	1853	1853	1853	1853	0
37	20240624	182400	617495126	1853	1853	1853	1853	0
38	20240624	182300	617495126	1853	1853	1853	1853	0
39	20240624	182200	617495126	1853	1853	1853	1853	0
40	20240624	182100	617495126	1853	1853	1853	1853	0
41	20240624	182000	617495126	1853	1853	1853	1853	0
42	20240624	181900	617495126	1853	1853	1853	1853	0
43	20240624	181800	617495126	1853	1853	1853	1853	0
44	20240624	181700	617495126	1853	1853	1853	1853	0
45	20240624	181600	617495126	1853	1853	1853	1853	0
46	20240624	181500	617495126	1853	1853	1853	1853	0
47	20240624	181400	617495126	1853	1853	1853	1853	0
48	20240624	181300	617495126	1853	1853	1853	1853	0
49	20240624	181200	617495126	1853	1853	1853	1853	0
50	20240624	181100	617495126	1853	1853	1853	1853	0
51	20240624	181000	617495126	1853	1853	1853	1853	0
52	20240624	180900	617495126	1853	1853	1853	1853	0
53	20240624	180800	617495126	1853	1853	1853	1853	0
54	20240624	180700	617495126	1853	1853	1853	1853	0
55	20240624	180600	617495126	1853	1853	1853	1853	0
56	20240624	180500	617495126	1853	1853	1853	1853	0
57	20240624	180400	617495126	1853	1853	1853	1853	0
58	20240624	180300	617495126	1853	1853	1853	1853	0
59	20240624	180200	617495126	1853	1853	1853	1853	0
60	20240624	180100	617495126	1853	1853	1853	1853	0
61	20240624	180000	617495126	1853	1853	1853	1853	0
62	20240624	175900	617495126	1853	1853	1853	1853	6144
63	20240624	175800	617495126	1853	1853	1853	1853	0
64	20240624	175700	617495126	1853	1853	1853	1853	0
65	20240624	175600	617495126	1853	1853	1853	1853	0
66	20240624	175500	617495126	1853	1853	1853	1853	0
67	20240624	175400	617495126	1853	1853	1853	1853	0
68	20240624	175300	617495126	1853	1853	1853	1853	0
69	20240624	175200	617495126	1853	1853	1853	1853	0
70	20240624	175100	617495126	1853	1853	1853	1853	0
71	20240624	175000	617495126	1853	1853	1853	1853	0
72	20240624	174900	617495126	1853	1853	1853	1853	0
73	20240624	174800	617495126	1853	1853	1853	1853	0
74	20240624	174700	617495126	1853	1853	1853	1853	0
75	20240624	174600	617495126	1853	1853	1853	1853	0
76	20240624	174500	617495126	1853	1853	1853	1853	0
77	20240624	174400	617495126	1853	1853	1853	1853	0
78	20240624	174300	617495126	1853	1853	1853	1853	0
79	20240624	174200	617495126	1853	1853	1853	1853	0
80	20240624	174100	617495126	1853	1853	1853	1853	0
81	20240624	174000	617495126	1853	1853	1853	1853	0
82	20240624	173900	617495126	1853	1853	1853	1853	0
83	20240624	173800	617495126	1853	1853	1853	1853	0
84	20240624	173700	617495126	1853	1853	1853	1853	0
85	20240624	173600	617495126	1853	1853	1853	1853	0
86	20240624	173500	617495126	1853	1853	1853	1853	0
87	20240624	173400	617495126	1853	1853	1853	1853	0
88	20240624	173300	617495126	1853	1853	1853	1853	0
89	20240624	173200	617495126	1853	1853	1853	1853	0
90	20240624	173100	617495126	1853	1853	1853	1853	0
91	20240624	173000	617495126	1853	1853	1853	1853	0
92	20240624	172900	617495126	1853	1853	1853	1853	6144
93	20240624	172800	617495126	1853	1853	1853	1853	0
94	20240624	172700	617495126	1853	1853	1853	1853	0
95	20240624	172600	617495126	1853	1853	1853	1853	0
96	20240624	172500	617495126	1853	1853	1853	1853	0
97	20240624	172400	617495126	1853	1853	1853	1853	0
98	20240624	172300	617495126	1853	1853	1853	1853	0
99	20240624	172200	617495126	1853	1853	1853	1853	0
100	20240624	172100	617495126	1853	1853	1853	1853	0
101	20240624	172000	617495126	1853	1853	1853	1853	0
102	20240624	171900	617495126	1853	1853	1853	1853	0
103	20240624	171800	617495126	1853	1853	1853	1853	0
104	20240624	171700	617495126	1853	1853	1853	1853	0
105	20240624	171600	617495126	1853	1853	1853	1853	0
106	20240624	171500	617495126	1853	1853	1853	1853	0
107	20240624	171400	617495126	1853	1853	1853	1853	0
108	20240624	171300	617495126	1853	1853	1853	1853	0
109	20240624	171200	617495126	1853	1853	1853	1853	0
110	20240624	171100	617495126	1853	1853	1853	1853	0
111	20240624	171000	617495126	1853	1853	1853	1853	0
112	20240624	170900	617495126	1853	1853	1853	1853	0
113	20240624	170800	617495126	1853	1853	1853	1853	0
114	20240624	170700	617495126	1853	1853	1853	1853	0
115	20240624	170600	617495126	1853	1853	1853	1853	0
116	20240624	170500	617495126	1853	1853	1853	1853	0
117	20240624	170400	617495126	1853	1853	1853	1853	0
118	20240624	170300	617495126	1853	1853	1853	1853	0
119	20240624	170200	617495126	1853	1853	1853	1853	0
120	20240624	170100	617495126	1853	1853	1853	1853	0
121	20240624	170000	617495126	1853	1853	1853	1853	0
122	20240624	165900	617495126	1853	1853	1853	1853	6144
123	20240624	165800	617495126	1853	1853	1853	1853	0
124	20240624	165700	617495126	1853	1853	1853	1853	0
125	20240624	165600	617495126	1853	1853	1853	1853	0
126	20240624	165500	617495126	1853	1853	1853	1853	0
127	20240624	165400	617495126	1853	1853	1853	1853	0
128	20240624	165300	617495126	1853	1853	1853	1853	0
129	20240624	165200	617495126	1853	1853	1853	1853	0
130	20240624	165100	617495126	1853	1853	1853	1853	0
131	20240624	165000	617495126	1853	1853	1853	1853	0
132	20240624	164900	617495126	1853	1853	1853	1853	0
133	20240624	164800	617495126	1853	1853	1853	1853	0
134	20240624	164700	617495126	1853	1853	1853	1853	0
135	20240624	164600	617495126	1853	1853	1853	1853	0
136	20240624	164500	617495126	1853	1853	1853	1853	0
137	20240624	164400	617495126	1853	1853	1853	1853	0
138	20240624	164300	617495126	1853	1853	1853	1853	0
139	20240624	164200	617495126	1853	1853	1853	1853	0
140	20240624	164100	617495126	1853	1853	1853	1853	0
141	20240624	164000	617495126	1853	1853	1853	1853	0
142	20240624	163900	617495126	1853	1853	1853	1853	0
143	20240624	163800	617495126	1853	1853	1853	1853	0
144	20240624	163700	617495126	1853	1853	1853	1853	0
145	20240624	163600	617495126	1853	1853	1853	1853	0
146	20240624	163500	617495126	1853	1853	1853	1853	0
147	20240624	163400	617495126	1853	1853	1853	1853	0
148	20240624	163300	617495126	1853	1853	1853	1853	0
149	20240624	163200	617495126	1853	1853	1853	1853	0
150	20240624	163100	617495126	1853	1853	1853	1853	0
151	20240624	163000	617495126	1853	1853	1853	1853	0
152	20240624	162900	617495126	1853	1853	1853	1853	6144
153	20240624	162800	617495126	1853	1853	1853	1853	0
154	20240624	162700	617495126	1853	1853	1853	1853	0
155	20240624	162600	617495126	1853	1853	1853	1853	0
156	20240624	162500	617495126	1853	1853	1853	1853	0
157	20240624	162400	617495126	1853	1853	1853	1853	0
158	20240624	162300	617495126	1853	1853	1853	1853	0
159	20240624	162200	617495126	1853	1853	1853	1853	0
160	20240624	162100	617495126	1853	1853	1853	1853	0
161	20240624	162000	617495126	1853	1853	1853	1853	0
162	20240624	161900	617495126	1853	1853	1853	1853	0
163	20240624	161800	617495126	1853	1853	1853	1853	0
164	20240624	161700	617495126	1853	1853	1853	1853	0
165	20240624	161600	617495126	1853	1853	1853	1853	0
166	20240624	161500	617495126	1853	1853	1853	1853	0
167	20240624	161400	617495126	1853	1853	1853	1853	0
168	20240624	161300	617495126	1853	1853	1853	1853	0
169	20240624	161200	617495126	1853	1853	1853	1853	0
170	20240624	161100	617495126	1853	1853	1853	1853	0
171	20240624	161000	617495126	1853	1853	1853	1853	0
172	20240624	160900	617495126	1853	1853	1853	1853	0
173	20240624	160800	617495126	1853	1853	1853	1853	0
174	20240624	160700	617495126	1853	1853	1853	1853	0
175	20240624	160600	617495126	1853	1853	1853	1853	0
176	20240624	160500	617495126	1853	1853	1853	1853	0
177	20240624	160400	617495126	1853	1853	1853	1853	0
178	20240624	160300	617495126	1853	1853	1853	1853	0
179	20240624	160200	617495126	1853	1853	1853	1853	0
180	20240624	160100	617495126	1853	1853	1853	1853	0
181	20240624	160000	617495126	1853	1853	1853	1853	0
182	20240624	155900	617495126	1853	1853	1853	1853	6144
183	20240624	155800	617495126	1853	1853	1853	1853	0
184	20240624	155700	617495126	1853	1853	1853	1853	0
185	20240624	155600	617495126	1853	1853	1853	1853	0
186	20240624	155500	617495126	1853	1853	1853	1853	0
187	20240624	155400	617495126	1853	1853	1853	1853	0
188	20240624	155300	617495126	1853	1853	1853	1853	0
189	20240624	155200	617495126	1853	1853	1853	1853	0
190	20240624	155100	617495126	1853	1853	1853	1853	0
191	20240624	155000	617495126	1853	1853	1853	1853	0
192	20240624	154900	617495126	1853	1853	1853	1853	0
193	20240624	154800	617495126	1853	1853	1853	1853	0
194	20240624	154700	617495126	1853	1853	1853	1853	0
195	20240624	154600	617495126	1853	1853	1853	1853	0
196	20240624	154500	617495126	1853	1853	1853	1853	0
197	20240624	154400	617495126	1853	1853	1853	1853	0
198	20240624	154300	617495126	1853	1853	1853	1853	0
199	20240624	154200	617495126	1853	1853	1853	1853	0
200	20240624	154100	617495126	1853	1853	1853	1853	0
201	20240624	154000	617495126	1853	1853	1853	1853	0
202	20240624	153900	617495126	1853	1853	1853	1853	0
203	20240624	153800	617495126	1853	1853	1853	1853	0
204	20240624	153700	617495126	1853	1853	1853	1853	0
205	20240624	153600	617495126	1853	1853	1853	1853	0
206	20240624	153500	617495126	1853	1853	1853	1853	0
207	20240624	153400	617495126	1853	1853	1853	1853	0
208	20240624	153300	617495126	1853	1853	1853	1853	0
209	20240624	153200	617495126	1853	1853	1853	1853	0
210	20240624	153100	617495126	1853	1853	1853	1853	0
211	20240624	153000	617495126	1853	1853	1853	1853	6144
212	20240624	152900	606110294	1860	1860	1860	1860	0
213	20240624	152800	606110294	1860	1860	1860	1860	0
214	20240624	152700	606110294	1860	1860	1860	1860	0
215	20240624	152600	606110294	1860	1860	1860	1860	0
216	20240624	152500	606110294	1860	1860	1860	1860	0
217	20240624	152400	606110294	1860	1860	1860	1860	0
218	20240624	152300	606110294	1860	1860	1860	1860	0
219	20240624	152200	606110294	1860	1860	1860	1860	0
220	20240624	152100	606110294	1860	1860	1860	1860	0
221	20240624	152000	606110294	1860	1860	1860	1860	0
222	20240624	151900	606110294	1860	1866	1866	1860	203
223	20240624	151800	605731502	1867	1867	1867	1867	0
224	20240624	151700	605731502	1867	1854	1867	1853	1519
225	20240624	151600	602916195	1867	1868	1868	1854	122
226	20240624	151500	602689536	1859	1868	1868	1859	58
227	20240624	151400	602581603	1868	1868	1868	1868	0
228	20240624	151300	602581603	1868	1862	1868	1861	57
229	20240624	151200	602475397	1869	1869	1869	1869	6
230	20240624	151100	602464183	1869	1863	1869	1863	264
231	20240624	151000	601971697	1863	1864	1864	1863	105
232	20240624	150900	601776080	1864	1864	1864	1864	19
233	20240624	150800	601740664	1864	1864	1864	1864	266
234	20240624	150700	601244840	1864	1870	1870	1864	31
235	20240624	150600	601187032	1870	1870	1870	1870	37
236	20240624	150500	601117842	1870	1870	1870	1870	538
237	20240624	150400	600111782	1870	1870	1870	1865	15
238	20240624	150300	600083758	1870	1868	1870	1868	10
239	20240624	150200	600065062	1870	1858	1870	1853	2285
240	20240624	150100	595816172	1869	1869	1869	1869	5
241	20240624	150000	595806827	1869	1869	1869	1869	10
242	20240624	145900	595788137	1869	1869	1869	1869	0
243	20240624	145800	595788137	1869	1869	1869	1869	2
244	20240624	145700	595784399	1869	1869	1869	1869	0
245	20240624	145600	595784399	1869	1869	1869	1869	0
246	20240624	145500	595784399	1869	1869	1869	1869	2
247	20240624	145400	595780661	1865	1865	1865	1865	10
248	20240624	145300	595762011	1870	1870	1870	1870	0
249	20240624	145200	595762011	1870	1861	1870	1861	3022
250	20240624	145100	590123548	1861	1861	1861	1858	116
251	20240624	145000	589907972	1861	1861	1861	1861	16
252	20240624	144900	589878196	1853	1861	1861	1853	6
253	20240624	144800	589867041	1852	1857	1857	1852	798
254	20240624	144700	588389064	1859	1858	1859	1853	1802
255	20240624	144600	585049888	1861	1861	1861	1861	3
256	20240624	144500	585044305	1861	1861	1861	1861	4
257	20240624	144400	585036861	1861	1860	1861	1860	106
258	20240624	144300	584839699	1858	1858	1858	1858	500
259	20240624	144200	583910699	1860	1860	1860	1860	100
260	20240624	144100	583724699	1861	1861	1861	1861	4
261	20240624	144000	583717255	1857	1857	1857	1857	0
262	20240624	143900	583717255	1857	1857	1857	1857	0
263	20240624	143800	583717255	1857	1857	1857	1857	88
264	20240624	143700	583553839	1857	1857	1857	1857	2
265	20240624	143600	583550125	1852	1852	1852	1852	0
266	20240624	143500	583550125	1852	1852	1852	1852	0
267	20240624	143400	583550125	1852	1854	1854	1852	152
268	20240624	143300	583268551	1857	1857	1857	1857	0
269	20240624	143200	583268551	1857	1857	1857	1857	2
270	20240624	143100	583264837	1852	1853	1853	1852	240
271	20240624	143000	582820347	1857	1857	1857	1857	0
272	20240624	142900	582820347	1857	1857	1857	1857	4
273	20240624	142800	582812919	1853	1853	1853	1853	854
274	20240624	142700	581230457	1852	1852	1852	1852	200
275	20240624	142600	580860057	1853	1853	1853	1853	5
276	20240624	142500	580850792	1853	1856	1856	1852	7303
277	20240624	142400	567318784	1857	1857	1857	1857	0
278	20240624	142300	567318784	1857	1858	1858	1857	115
279	20240624	142200	567105169	1857	1857	1857	1857	0
280	20240624	142100	567105169	1857	1857	1857	1857	0
281	20240624	142000	567105169	1857	1857	1857	1857	0
282	20240624	141900	567105169	1857	1857	1857	1857	0
283	20240624	141800	567105169	1857	1857	1857	1857	0
284	20240624	141700	567105169	1857	1857	1857	1857	0
285	20240624	141600	567105169	1857	1857	1857	1857	0
286	20240624	141500	567105169	1857	1857	1857	1857	0
287	20240624	141400	567105169	1857	1857	1857	1857	0
288	20240624	141300	567105169	1857	1857	1857	1857	0
289	20240624	141200	567105169	1857	1857	1857	1857	0
290	20240624	141100	567105169	1857	1857	1857	1857	1
291	20240624	141000	567103312	1863	1863	1863	1863	0
292	20240624	140900	567103312	1863	1863	1863	1863	9
293	20240624	140800	567086545	1863	1863	1863	1863	1076
294	20240624	140700	565081957	1863	1863	1863	1863	0
295	20240624	140600	565081957	1863	1863	1863	1863	1
296	20240624	140500	565080094	1854	1854	1854	1854	0
297	20240624	140400	565080094	1854	1854	1854	1854	0
298	20240624	140300	565080094	1854	1854	1854	1854	6
299	20240624	140200	565068970	1853	1853	1853	1853	1
300	20240624	140100	565067117	1853	1853	1853	1853	22
301	20240624	140000	565026351	1853	1853	1853	1853	689
302	20240624	135900	563749634	1853	1860	1860	1853	4923
303	20240624	135800	554622666	1861	1861	1861	1861	0
304	20240624	135700	554622666	1861	1863	1863	1861	3
305	20240624	135600	554617080	1854	1854	1854	1854	1
306	20240624	135500	554615226	1853	1853	1853	1853	0
307	20240624	135400	554615226	1853	1853	1853	1853	0
308	20240624	135300	554615226	1853	1853	1853	1853	0
309	20240624	135200	554615226	1853	1853	1853	1853	0
310	20240624	135100	554615226	1853	1853	1853	1853	0
311	20240624	135000	554615226	1853	1853	1853	1853	200
312	20240624	134900	554244626	1863	1863	1863	1863	55
313	20240624	134800	554142161	1863	1863	1863	1863	40
314	20240624	134700	554067641	1863	1863	1863	1863	0
315	20240624	134600	554067641	1863	1853	1863	1853	1229
316	20240624	134500	551790294	1853	1853	1853	1853	0
317	20240624	134400	551790294	1853	1853	1853	1853	0
318	20240624	134300	551790294	1853	1853	1853	1853	1500
319	20240624	134200	549010794	1863	1863	1863	1863	64
320	20240624	134100	548891562	1853	1853	1853	1853	0
321	20240624	134000	548891562	1853	1853	1853	1853	0
322	20240624	133900	548891562	1853	1853	1853	1853	0
323	20240624	133800	548891562	1853	1853	1853	1853	0
324	20240624	133700	548891562	1853	1854	1854	1853	400
325	20240624	133600	548150262	1854	1854	1854	1853	8074
326	20240624	133500	533184590	1853	1853	1853	1853	0
327	20240624	133400	533184590	1853	1853	1853	1853	0
328	20240624	133300	533184590	1853	1853	1853	1853	100
329	20240624	133200	532999290	1863	1853	1863	1853	461
330	20240624	133100	532142633	1852	1852	1852	1852	0
331	20240624	133000	532142633	1852	1852	1852	1852	0
332	20240624	132900	532142633	1852	1855	1863	1852	3303
333	20240624	132800	526016738	1856	1856	1856	1856	269
334	20240624	132700	525517474	1855	1855	1855	1855	30
335	20240624	132600	525461824	1856	1856	1856	1856	151
336	20240624	132500	525181568	1856	1856	1856	1856	3
337	20240624	132400	525176000	1856	1856	1856	1856	0
338	20240624	132300	525176000	1856	1856	1856	1856	0
339	20240624	132200	525176000	1856	1856	1856	1856	0
340	20240624	132100	525176000	1856	1856	1856	1856	0
341	20240624	132000	525176000	1856	1856	1856	1856	82
342	20240624	131900	525023808	1856	1856	1856	1856	0
343	20240624	131800	525023808	1856	1857	1857	1856	4918
344	20240624	131700	515895696	1857	1857	1857	1857	0
345	20240624	131600	515895696	1857	1857	1857	1857	0
346	20240624	131500	515895696	1857	1862	1862	1857	159
347	20240624	131400	515599933	1862	1862	1862	1862	0
348	20240624	131300	515599933	1862	1862	1862	1862	0
349	20240624	131200	515599933	1862	1862	1862	1862	0
350	20240624	131100	515599933	1862	1862	1862	1862	0
351	20240624	131000	515599933	1862	1862	1862	1862	19
352	20240624	130900	515564555	1863	1863	1863	1863	800
353	20240624	130800	514074155	1863	1863	1863	1863	0
354	20240624	130700	514074155	1863	1863	1863	1863	1606
355	20240624	130600	511082177	1864	1864	1864	1864	0
356	20240624	130500	511082177	1864	1864	1864	1864	13
357	20240624	130400	511057945	1863	1863	1863	1863	10
358	20240624	130300	511039315	1862	1862	1862	1862	10
359	20240624	130200	511020695	1862	1862	1862	1862	0
360	20240624	130100	511020695	1862	1862	1862	1862	10
361	20240624	130000	511002075	1861	1861	1861	1861	146
362	20240624	125900	510730369	1856	1859	1859	1856	100
363	20240624	125800	510544763	1856	1856	1856	1856	0
364	20240624	125700	510544763	1856	1856	1856	1856	188
365	20240624	125600	510195835	1856	1856	1856	1856	0
366	20240624	125500	510195835	1856	1856	1856	1856	0
367	20240624	125400	510195835	1856	1856	1856	1856	0
368	20240624	125300	510195835	1856	1856	1856	1856	500
369	20240624	125200	509267835	1856	1856	1856	1856	0
370	20240624	125100	509267835	1856	1856	1856	1856	0
371	20240624	125000	509267835	1856	1856	1856	1856	389
372	20240624	124900	508545851	1860	1860	1860	1860	790
373	20240624	124800	507076451	1860	1860	1860	1860	85
374	20240624	124700	506918351	1860	1860	1860	1860	0
375	20240624	124600	506918351	1860	1860	1860	1860	0
376	20240624	124500	506918351	1860	1860	1860	1860	400
377	20240624	124400	506174351	1861	1861	1861	1861	7
378	20240624	124300	506161324	1861	1861	1861	1861	1000
379	20240624	124200	504300324	1860	1860	1860	1860	0
380	20240624	124100	504300324	1860	1860	1860	1860	0
381	20240624	124000	504300324	1860	1860	1860	1860	0
382	20240624	123900	504300324	1860	1860	1860	1860	0
383	20240624	123800	504300324	1860	1860	1860	1860	0
384	20240624	123700	504300324	1860	1860	1860	1860	0
385	20240624	123600	504300324	1860	1860	1860	1860	1200
386	20240624	123500	502068324	1861	1861	1861	1861	0
387	20240624	123400	502068324	1861	1861	1861	1861	0
388	20240624	123300	502068324	1861	1861	1861	1856	182
389	20240624	123200	501730114	1857	1856	1857	1856	6
390	20240624	123100	501718976	1856	1856	1856	1856	0
391	20240624	123000	501718976	1856	1856	1856	1856	0
392	20240624	122900	501718976	1856	1856	1856	1856	0
393	20240624	122800	501718976	1856	1856	1856	1856	6604
394	20240624	122700	489461952	1856	1856	1856	1856	0
395	20240624	122600	489461952	1856	1856	1856	1856	2
396	20240624	122500	489458240	1856	1857	1857	1856	2395
397	20240624	122400	485012725	1855	1855	1855	1855	219
398	20240624	122300	484606480	1855	1857	1857	1855	52
399	20240624	122200	484510016	1855	1855	1855	1855	10
400	20240624	122100	484491466	1855	1855	1855	1855	716
401	20240624	122000	483163286	1857	1857	1857	1857	0
402	20240624	121900	483163286	1857	1858	1858	1857	103
403	20240624	121800	482971985	1857	1857	1857	1857	0
404	20240624	121700	482971985	1857	1861	1861	1857	45
405	20240624	121600	482888400	1861	1861	1861	1861	0
406	20240624	121500	482888400	1861	1861	1861	1861	0
407	20240624	121400	482888400	1861	1861	1861	1861	0
408	20240624	121300	482888400	1861	1861	1861	1861	1
409	20240624	121200	482886539	1861	1861	1861	1861	0
410	20240624	121100	482886539	1861	1861	1861	1861	0
411	20240624	121000	482886539	1861	1861	1861	1861	0
412	20240624	120900	482886539	1861	1861	1861	1861	0
413	20240624	120800	482886539	1861	1861	1861	1861	2
414	20240624	120700	482882817	1861	1861	1861	1861	18
415	20240624	120600	482849319	1852	1861	1861	1852	1501
416	20240624	120500	480064832	1860	1860	1861	1860	162
417	20240624	120400	479763510	1861	1852	1861	1852	3321
418	20240624	120300	473606408	1852	1850	1852	1850	5299
419	20240624	120200	463803250	1850	1853	1853	1849	17568
420	20240624	120100	431296688	1853	1854	1854	1852	2359
421	20240624	120000	426926516	1854	1854	1854	1853	2998
422	20240624	115900	421368225	1854	1855	1855	1854	23
423	20240624	115800	421325563	1855	1861	1861	1855	4013
424	20240624	115700	413880815	1857	1857	1857	1857	0
425	20240624	115600	413880815	1857	1857	1857	1857	3
426	20240624	115500	413875244	1861	1861	1861	1861	2
427	20240624	115400	413871522	1855	1857	1857	1855	8010
428	20240624	115300	399009206	1857	1857	1857	1857	0
429	20240624	115200	399009206	1857	1859	1859	1857	2000
430	20240624	115100	395293341	1859	1859	1859	1859	1
431	20240624	115000	395291482	1861	1861	1861	1861	100
432	20240624	114900	395105382	1860	1860	1860	1860	0
433	20240624	114800	395105382	1860	1860	1860	1860	1000
434	20240624	114700	393245382	1860	1860	1860	1860	67
435	20240624	114600	393120762	1859	1860	1860	1859	2502
436	20240624	114500	388469543	1860	1860	1860	1860	40
437	20240624	114400	388395143	1860	1860	1860	1860	151
438	20240624	114300	388114283	1860	1860	1860	1860	1240
439	20240624	114200	385807883	1860	1861	1861	1860	2585
440	20240624	114100	380999431	1862	1862	1862	1862	0
441	20240624	114000	380999431	1862	1862	1862	1862	0
442	20240624	113900	380999431	1862	1862	1862	1861	995
443	20240624	113800	379147541	1862	1862	1862	1862	5
444	20240624	113700	379138231	1862	1862	1862	1862	423
445	20240624	113600	378350605	1863	1863	1863	1863	1900
446	20240624	113500	374810905	1863	1863	1863	1863	878
447	20240624	113400	373175191	1862	1862	1862	1862	3
448	20240624	113300	373169605	1862	1862	1862	1862	800
449	20240624	113200	371680005	1863	1863	1863	1863	676
450	20240624	113100	370420617	1862	1863	1863	1862	211
451	20240624	113000	370027634	1863	1863	1863	1862	485
452	20240624	112900	369124334	1863	1863	1863	1863	30
453	20240624	112800	369068444	1863	1863	1863	1863	0
454	20240624	112700	369068444	1863	1862	1863	1862	447
455	20240624	112600	368236028	1862	1862	1862	1862	0
456	20240624	112500	368236028	1862	1862	1862	1862	486
457	20240624	112400	367331096	1863	1863	1863	1863	10
458	20240624	112300	367312466	1862	1862	1862	1862	5
459	20240624	112200	367303156	1863	1860	1863	1860	1842
460	20240624	112100	363876113	1864	1860	1864	1860	145
461	20240624	112000	363606409	1860	1860	1860	1860	0
462	20240624	111900	363606409	1860	1861	1861	1860	700
463	20240624	111800	362304244	1864	1864	1864	1864	2
464	20240624	111700	362300516	1860	1860	1860	1860	0
465	20240624	111600	362300516	1860	1860	1860	1860	93
466	20240624	111500	362127536	1860	1860	1860	1860	0
467	20240624	111400	362127536	1860	1860	1860	1860	2000
468	20240624	111300	358407536	1861	1859	1861	1858	601
469	20240624	111200	357289735	1860	1860	1860	1860	14007
470	20240624	111100	331236715	1860	1866	1866	1858	10981
471	20240624	111000	310787121	1866	1866	1866	1866	4890
472	20240624	110900	301662381	1866	1866	1866	1866	5
473	20240624	110800	301653051	1868	1868	1868	1868	2000
474	20240624	110700	297917051	1867	1867	1867	1867	0
475	20240624	110600	297917051	1867	1867	1867	1867	1010
476	20240624	110500	296031381	1867	1867	1867	1867	20
477	20240624	110400	295994041	1868	1868	1868	1868	1230
478	20240624	110300	293696401	1866	1866	1866	1866	252
479	20240624	110200	293226169	1867	1873	1873	1867	20056
480	20240624	110100	255715744	1873	1873	1873	1873	0
481	20240624	110000	255715744	1873	1873	1873	1873	0
482	20240624	105900	255715744	1873	1873	1873	1873	667
483	20240624	105800	254466453	1873	1873	1873	1873	1000
484	20240624	105700	252593453	1873	1872	1873	1871	1254
485	20240624	105600	250247115	1870	1870	1870	1870	0
486	20240624	105500	250247115	1870	1870	1870	1870	52
487	20240624	105400	250149875	1873	1870	1873	1870	894
488	20240624	105300	248478059	1871	1871	1871	1871	100
489	20240624	105200	248290959	1873	1873	1873	1870	158
490	20240624	105100	247995381	1873	1872	1873	1870	4147
491	20240624	105000	240234763	1873	1873	1873	1873	0
492	20240624	104900	240234763	1873	1872	1873	1872	1627
493	20240624	104800	237187942	1872	1873	1873	1872	2
494	20240624	104700	237184197	1872	1873	1873	1872	226
495	20240624	104600	236761115	1873	1873	1873	1873	10
496	20240624	104500	236742385	1873	1879	1879	1873	1033
497	20240624	104400	234807560	1878	1878	1878	1878	1000
498	20240624	104300	232929560	1878	1872	1878	1872	4
499	20240624	104200	232922060	1871	1872	1872	1871	4973
500	20240624	104100	223613479	1871	1872	1872	1871	610
501	20240624	104000	222471560	1872	1875	1875	1872	4071
502	20240624	103900	214846174	1883	1883	1883	1874	605
503	20240624	103800	213712359	1874	1874	1874	1874	0
504	20240624	103700	213712359	1874	1874	1874	1874	181
505	20240624	103600	213373165	1874	1875	1875	1874	10
506	20240624	103500	213354416	1875	1875	1875	1875	1
507	20240624	103400	213352541	1874	1874	1874	1874	6
508	20240624	103300	213341297	1884	1884	1884	1884	0
509	20240624	103200	213341297	1884	1884	1884	1884	0
510	20240624	103100	213341297	1884	1884	1884	1884	0
511	20240624	103000	213341297	1884	1884	1884	1884	0
512	20240624	102900	213341297	1884	1884	1884	1884	0
513	20240624	102800	213341297	1884	1884	1884	1873	8003
514	20240624	102700	198342705	1884	1880	1884	1880	265
515	20240624	102600	197844211	1880	1880	1880	1880	0
516	20240624	102500	197844211	1880	1880	1880	1880	0
517	20240624	102400	197844211	1880	1878	1880	1878	555
518	20240624	102300	196801199	1877	1878	1878	1877	1110
519	20240624	102200	194717719	1878	1878	1878	1878	0
520	20240624	102100	194717719	1878	1878	1878	1878	5
521	20240624	102000	194708329	1877	1877	1877	1877	472
522	20240624	101900	193822385	1878	1878	1878	1878	0
523	20240624	101800	193822385	1878	1878	1878	1878	1
524	20240624	101700	193820507	1877	1877	1877	1877	5
525	20240624	101600	193811122	1879	1879	1879	1879	0
526	20240624	101500	193811122	1879	1875	1879	1875	28
527	20240624	101400	193758514	1874	1873	1874	1872	2141
528	20240624	101300	189749668	1874	1873	1874	1873	4957
529	20240624	101200	180463207	1874	1875	1875	1874	4137
530	20240624	101100	172708957	1875	1878	1878	1875	6907
531	20240624	101000	159746777	1879	1885	1885	1879	2761
532	20240624	100900	154558828	1885	1879	1885	1879	310
533	20240624	100800	153976314	1885	1885	1885	1884	15
534	20240624	100700	153948040	1885	1885	1885	1885	1
535	20240624	100600	153946155	1885	1885	1885	1885	1001
536	20240624	100500	152059270	1885	1884	1885	1884	12
537	20240624	100400	152036660	1885	1885	1885	1885	0
538	20240624	100300	152036660	1885	1884	1885	1884	22
539	20240624	100200	151995200	1884	1884	1884	1884	5
540	20240624	100100	151985780	1885	1883	1885	1875	2025
541	20240624	100000	148188544	1883	1885	1885	1883	59
542	20240624	095900	148077429	1885	1885	1885	1883	472
543	20240624	095800	147188109	1885	1885	1885	1885	746
544	20240624	095700	145781899	1885	1885	1885	1885	10
545	20240624	095600	145763049	1885	1876	1885	1876	453
546	20240624	095500	144913212	1875	1875	1875	1875	0
547	20240624	095400	144913212	1875	1885	1885	1875	700
548	20240624	095300	143595323	1885	1885	1885	1885	0
549	20240624	095200	143595323	1885	1885	1885	1881	503
550	20240624	095100	142649168	1884	1884	1884	1884	836
551	20240624	095000	141074144	1885	1885	1885	1885	0
552	20240624	094900	141074144	1885	1885	1885	1885	0
553	20240624	094800	141074144	1885	1885	1885	1885	1310
554	20240624	094700	138604794	1890	1890	1890	1890	10
555	20240624	094600	138585894	1885	1881	1885	1881	4086
556	20240624	094500	130893952	1881	1881	1881	1881	0
557	20240624	094400	130893952	1881	1881	1881	1881	0
558	20240624	094300	130893952	1881	1881	1881	1881	133
559	20240624	094200	130643779	1882	1882	1882	1882	0
560	20240624	094100	130643779	1882	1882	1882	1882	0
561	20240624	094000	130643779	1882	1882	1882	1882	0
562	20240624	093900	130643779	1882	1877	1882	1877	4233
563	20240624	093800	122692802	1874	1877	1877	1874	905
564	20240624	093700	120996829	1878	1878	1878	1878	123
565	20240624	093600	120765835	1878	1878	1878	1878	2
566	20240624	093500	120762079	1873	1878	1878	1873	6811
567	20240624	093400	108003600	1873	1873	1878	1873	294
568	20240624	093300	107452547	1874	1874	1874	1873	432
569	20240624	093200	106643030	1874	1875	1875	1874	5038
570	20240624	093100	97200516	1875	1877	1877	1875	94
571	20240624	093000	97024080	1877	1875	1877	1875	7
572	20240624	092900	97010951	1878	1878	1878	1878	12
573	20240624	092800	96988415	1878	1878	1878	1878	20
574	20240624	092700	96950855	1878	1874	1878	1874	255
575	20240624	092600	96472785	1878	1878	1878	1878	1
576	20240624	092500	96470907	1878	1877	1878	1875	3098
577	20240624	092400	90660941	1875	1877	1877	1875	220
578	20240624	092300	90248005	1877	1877	1877	1877	51
579	20240624	092200	90152278	1879	1879	1879	1879	0
580	20240624	092100	90152278	1879	1879	1879	1879	0
581	20240624	092000	90152278	1879	1875	1879	1875	1280
582	20240624	091900	87752198	1879	1879	1879	1879	951
583	20240624	091800	85965269	1875	1875	1875	1875	717
584	20240624	091700	84620894	1878	1879	1879	1875	1068
585	20240624	091600	82618013	1879	1874	1879	1874	562
586	20240624	091500	81562020	1874	1875	1875	1874	100
587	20240624	091400	81374610	1879	1874	1880	1874	9095
588	20240624	091300	64314386	1874	1874	1874	1874	3941
589	20240624	091200	56928952	1874	1875	1875	1874	626
590	20240624	091100	55755228	1875	1875	1875	1875	2
591	20240624	091000	55751478	1875	1875	1875	1875	1011
592	20240624	090900	53855853	1873	1880	1880	1873	13669
593	20240624	090800	28249593	1883	1883	1883	1883	1
594	20240624	090700	28247710	1873	1875	1884	1873	1423
595	20240624	090600	25579118	1884	1875	1884	1874	543
596	20240624	090500	24561082	1875	1879	1879	1875	1062
597	20240624	090400	22569065	1879	1876	1879	1875	1229
598	20240624	090300	20263242	1876	1880	1880	1876	375
599	20240624	090200	19559330	1880	1884	1885	1880	2098
600	20240624	090100	15612513	1884	1895	1895	1880	8182
601	20240624	090000	183815	1895	1895	1895	1895	97