KissMeData/090410/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	200200	241304660	1600	1600	1600	1600	1276
3	20240626	200100	241304660	1600	1600	1600	1600	0
4	20240626	200000	241304660	1600	1600	1600	1600	0
5	20240626	195900	241304660	1600	1600	1600	1600	0
6	20240626	195800	241304660	1600	1600	1600	1600	0
7	20240626	195700	241304660	1600	1600	1600	1600	0
8	20240626	195600	241304660	1600	1600	1600	1600	0
9	20240626	195500	241304660	1600	1600	1600	1600	0
10	20240626	195400	241304660	1600	1600	1600	1600	0
11	20240626	195300	241304660	1600	1600	1600	1600	0
12	20240626	195200	241304660	1600	1600	1600	1600	0
13	20240626	195100	241304660	1600	1600	1600	1600	0
14	20240626	195000	241304660	1600	1600	1600	1600	0
15	20240626	194900	241304660	1600	1600	1600	1600	0
16	20240626	194800	241304660	1600	1600	1600	1600	0
17	20240626	194700	241304660	1600	1600	1600	1600	0
18	20240626	194600	241304660	1600	1600	1600	1600	0
19	20240626	194500	241304660	1600	1600	1600	1600	0
20	20240626	194400	241304660	1600	1600	1600	1600	0
21	20240626	194300	241304660	1600	1600	1600	1600	0
22	20240626	194200	241304660	1600	1600	1600	1600	0
23	20240626	194100	241304660	1600	1600	1600	1600	0
24	20240626	194000	241304660	1600	1600	1600	1600	0
25	20240626	193900	241304660	1600	1600	1600	1600	0
26	20240626	193800	241304660	1600	1600	1600	1600	0
27	20240626	193700	241304660	1600	1600	1600	1600	0
28	20240626	193600	241304660	1600	1600	1600	1600	0
29	20240626	193500	241304660	1600	1600	1600	1600	0
30	20240626	193400	241304660	1600	1600	1600	1600	0
31	20240626	193300	241304660	1600	1600	1600	1600	0
32	20240626	193200	241304660	1600	1600	1600	1600	1276
33	20240626	193100	241304660	1600	1600	1600	1600	0
34	20240626	193000	241304660	1600	1600	1600	1600	0
35	20240626	192900	241304660	1600	1600	1600	1600	0
36	20240626	192800	241304660	1600	1600	1600	1600	0
37	20240626	192700	241304660	1600	1600	1600	1600	0
38	20240626	192600	241304660	1600	1600	1600	1600	0
39	20240626	192500	241304660	1600	1600	1600	1600	0
40	20240626	192400	241304660	1600	1600	1600	1600	0
41	20240626	192300	241304660	1600	1600	1600	1600	0
42	20240626	192200	241304660	1600	1600	1600	1600	0
43	20240626	192100	241304660	1600	1600	1600	1600	0
44	20240626	192000	241304660	1600	1600	1600	1600	0
45	20240626	191900	241304660	1600	1600	1600	1600	0
46	20240626	191800	241304660	1600	1600	1600	1600	0
47	20240626	191700	241304660	1600	1600	1600	1600	0
48	20240626	191600	241304660	1600	1600	1600	1600	0
49	20240626	191500	241304660	1600	1600	1600	1600	0
50	20240626	191400	241304660	1600	1600	1600	1600	0
51	20240626	191300	241304660	1600	1600	1600	1600	0
52	20240626	191200	241304660	1600	1600	1600	1600	0
53	20240626	191100	241304660	1600	1600	1600	1600	0
54	20240626	191000	241304660	1600	1600	1600	1600	0
55	20240626	190900	241304660	1600	1600	1600	1600	0
56	20240626	190800	241304660	1600	1600	1600	1600	0
57	20240626	190700	241304660	1600	1600	1600	1600	0
58	20240626	190600	241304660	1600	1600	1600	1600	0
59	20240626	190500	241304660	1600	1600	1600	1600	0
60	20240626	190400	241304660	1600	1600	1600	1600	0
61	20240626	190300	241304660	1600	1600	1600	1600	0
62	20240626	190200	241304660	1600	1600	1600	1600	1276
63	20240626	190100	241304660	1600	1600	1600	1600	0
64	20240626	190000	241304660	1600	1600	1600	1600	0
65	20240626	185900	241304660	1600	1600	1600	1600	0
66	20240626	185800	241304660	1600	1600	1600	1600	0
67	20240626	185700	241304660	1600	1600	1600	1600	0
68	20240626	185600	241304660	1600	1600	1600	1600	0
69	20240626	185500	241304660	1600	1600	1600	1600	0
70	20240626	185400	241304660	1600	1600	1600	1600	0
71	20240626	185300	241304660	1600	1600	1600	1600	0
72	20240626	185200	241304660	1600	1600	1600	1600	0
73	20240626	185100	241304660	1600	1600	1600	1600	0
74	20240626	185000	241304660	1600	1600	1600	1600	0
75	20240626	184900	241304660	1600	1600	1600	1600	0
76	20240626	184800	241304660	1600	1600	1600	1600	0
77	20240626	184700	241304660	1600	1600	1600	1600	0
78	20240626	184600	241304660	1600	1600	1600	1600	0
79	20240626	184500	241304660	1600	1600	1600	1600	0
80	20240626	184400	241304660	1600	1600	1600	1600	0
81	20240626	184300	241304660	1600	1600	1600	1600	0
82	20240626	184200	241304660	1600	1600	1600	1600	0
83	20240626	184100	241304660	1600	1600	1600	1600	0
84	20240626	184000	241304660	1600	1600	1600	1600	0
85	20240626	183900	241304660	1600	1600	1600	1600	0
86	20240626	183800	241304660	1600	1600	1600	1600	0
87	20240626	183700	241304660	1600	1600	1600	1600	0
88	20240626	183600	241304660	1600	1600	1600	1600	0
89	20240626	183500	241304660	1600	1600	1600	1600	0
90	20240626	183400	241304660	1600	1600	1600	1600	0
91	20240626	183300	241304660	1600	1600	1600	1600	0
92	20240626	183200	241304660	1600	1600	1600	1600	1276
93	20240626	183100	241304660	1600	1600	1600	1600	0
94	20240626	183000	241304660	1600	1600	1600	1600	0
95	20240626	182900	241304660	1600	1600	1600	1600	0
96	20240626	182800	241304660	1600	1600	1600	1600	0
97	20240626	182700	241304660	1600	1600	1600	1600	0
98	20240626	182600	241304660	1600	1600	1600	1600	0
99	20240626	182500	241304660	1600	1600	1600	1600	0
100	20240626	182400	241304660	1600	1600	1600	1600	0
101	20240626	182300	241304660	1600	1600	1600	1600	0
102	20240626	182200	241304660	1600	1600	1600	1600	0
103	20240626	182100	241304660	1600	1600	1600	1600	0
104	20240626	182000	241304660	1600	1600	1600	1600	0
105	20240626	181900	241304660	1600	1600	1600	1600	0
106	20240626	181800	241304660	1600	1600	1600	1600	0
107	20240626	181700	241304660	1600	1600	1600	1600	0
108	20240626	181600	241304660	1600	1600	1600	1600	0
109	20240626	181500	241304660	1600	1600	1600	1600	0
110	20240626	181400	241304660	1600	1600	1600	1600	0
111	20240626	181300	241304660	1600	1600	1600	1600	0
112	20240626	181200	241304660	1600	1600	1600	1600	0
113	20240626	181100	241304660	1600	1600	1600	1600	0
114	20240626	181000	241304660	1600	1600	1600	1600	0
115	20240626	180900	241304660	1600	1600	1600	1600	0
116	20240626	180800	241304660	1600	1600	1600	1600	0
117	20240626	180700	241304660	1600	1600	1600	1600	0
118	20240626	180600	241304660	1600	1600	1600	1600	0
119	20240626	180500	241304660	1600	1600	1600	1600	0
120	20240626	180400	241304660	1600	1600	1600	1600	0
121	20240626	180300	241304660	1600	1600	1600	1600	0
122	20240626	180200	241304660	1600	1600	1600	1600	1276
123	20240626	180100	241304660	1600	1600	1600	1600	0
124	20240626	180000	241304660	1600	1600	1600	1600	0
125	20240626	175900	241304660	1600	1600	1600	1600	0
126	20240626	175800	241304660	1600	1600	1600	1600	0
127	20240626	175700	241304660	1600	1600	1600	1600	0
128	20240626	175600	241304660	1600	1600	1600	1600	0
129	20240626	175500	241304660	1600	1600	1600	1600	0
130	20240626	175400	241304660	1600	1600	1600	1600	0
131	20240626	175300	241304660	1600	1600	1600	1600	0
132	20240626	175200	241304660	1600	1600	1600	1600	0
133	20240626	175100	241304660	1600	1600	1600	1600	0
134	20240626	175000	241304660	1600	1600	1600	1600	0
135	20240626	174900	241304660	1600	1600	1600	1600	0
136	20240626	174800	241304660	1600	1600	1600	1600	0
137	20240626	174700	241304660	1600	1600	1600	1600	0
138	20240626	174600	241304660	1600	1600	1600	1600	0
139	20240626	174500	241304660	1600	1600	1600	1600	0
140	20240626	174400	241304660	1600	1600	1600	1600	0
141	20240626	174300	241304660	1600	1600	1600	1600	0
142	20240626	174200	241304660	1600	1600	1600	1600	0
143	20240626	174100	241304660	1600	1600	1600	1600	0
144	20240626	174000	241304660	1600	1600	1600	1600	0
145	20240626	173900	241304660	1600	1600	1600	1600	0
146	20240626	173800	241304660	1600	1600	1600	1600	0
147	20240626	173700	241304660	1600	1600	1600	1600	0
148	20240626	173600	241304660	1600	1600	1600	1600	0
149	20240626	173500	241304660	1600	1600	1600	1600	0
150	20240626	173400	241304660	1600	1600	1600	1600	0
151	20240626	173300	241304660	1600	1600	1600	1600	0
152	20240626	173200	241304660	1600	1600	1600	1600	1276
153	20240626	173100	241304660	1600	1600	1600	1600	0
154	20240626	173000	241304660	1600	1600	1600	1600	0
155	20240626	172900	241304660	1600	1600	1600	1600	0
156	20240626	172800	241304660	1600	1600	1600	1600	0
157	20240626	172700	241304660	1600	1600	1600	1600	0
158	20240626	172600	241304660	1600	1600	1600	1600	0
159	20240626	172500	241304660	1600	1600	1600	1600	0
160	20240626	172400	241304660	1600	1600	1600	1600	0
161	20240626	172300	241304660	1600	1600	1600	1600	0
162	20240626	172200	241304660	1600	1600	1600	1600	0
163	20240626	172100	241304660	1600	1600	1600	1600	0
164	20240626	172000	241304660	1600	1600	1600	1600	0
165	20240626	171900	241304660	1600	1600	1600	1600	0
166	20240626	171800	241304660	1600	1600	1600	1600	0
167	20240626	171700	241304660	1600	1600	1600	1600	0
168	20240626	171600	241304660	1600	1600	1600	1600	0
169	20240626	171500	241304660	1600	1600	1600	1600	0
170	20240626	171400	241304660	1600	1600	1600	1600	0
171	20240626	171300	241304660	1600	1600	1600	1600	0
172	20240626	171200	241304660	1600	1600	1600	1600	0
173	20240626	171100	241304660	1600	1600	1600	1600	0
174	20240626	171000	241304660	1600	1600	1600	1600	0
175	20240626	170900	241304660	1600	1600	1600	1600	0
176	20240626	170800	241304660	1600	1600	1600	1600	0
177	20240626	170700	241304660	1600	1600	1600	1600	0
178	20240626	170600	241304660	1600	1600	1600	1600	0
179	20240626	170500	241304660	1600	1600	1600	1600	0
180	20240626	170400	241304660	1600	1600	1600	1600	0
181	20240626	170300	241304660	1600	1600	1600	1600	0
182	20240626	170200	241304660	1600	1600	1600	1600	1276
183	20240626	170100	241304660	1600	1600	1600	1600	0
184	20240626	170000	241304660	1600	1600	1600	1600	0
185	20240626	165900	241304660	1600	1600	1600	1600	0
186	20240626	165800	241304660	1600	1600	1600	1600	0
187	20240626	165700	241304660	1600	1600	1600	1600	0
188	20240626	165600	241304660	1600	1600	1600	1600	0
189	20240626	165500	241304660	1600	1600	1600	1600	0
190	20240626	165400	241304660	1600	1600	1600	1600	0
191	20240626	165300	241304660	1600	1600	1600	1600	0
192	20240626	165200	241304660	1600	1600	1600	1600	0
193	20240626	165100	241304660	1600	1600	1600	1600	0
194	20240626	165000	241304660	1600	1600	1600	1600	0
195	20240626	164900	241304660	1600	1600	1600	1600	0
196	20240626	164800	241304660	1600	1600	1600	1600	0
197	20240626	164700	241304660	1600	1600	1600	1600	0
198	20240626	164600	241304660	1600	1600	1600	1600	0
199	20240626	164500	241304660	1600	1600	1600	1600	0
200	20240626	164400	241304660	1600	1600	1600	1600	0
201	20240626	164300	241304660	1600	1600	1600	1600	0
202	20240626	164200	241304660	1600	1600	1600	1600	0
203	20240626	164100	241304660	1600	1600	1600	1600	0
204	20240626	164000	241304660	1600	1600	1600	1600	0
205	20240626	163900	241304660	1600	1600	1600	1600	0
206	20240626	163800	241304660	1600	1600	1600	1600	0
207	20240626	163700	241304660	1600	1600	1600	1600	0
208	20240626	163600	241304660	1600	1600	1600	1600	0
209	20240626	163500	241304660	1600	1600	1600	1600	0
210	20240626	163400	241304660	1600	1600	1600	1600	0
211	20240626	163300	241304660	1600	1600	1600	1600	0
212	20240626	163200	241304660	1600	1600	1600	1600	1276
213	20240626	163100	241304660	1600	1600	1600	1600	0
214	20240626	163000	241304660	1600	1600	1600	1600	0
215	20240626	162900	241304660	1600	1600	1600	1600	0
216	20240626	162800	241304660	1600	1600	1600	1600	0
217	20240626	162700	241304660	1600	1600	1600	1600	0
218	20240626	162600	241304660	1600	1600	1600	1600	0
219	20240626	162500	241304660	1600	1600	1600	1600	0
220	20240626	162400	241304660	1600	1600	1600	1600	0
221	20240626	162300	241304660	1600	1600	1600	1600	0
222	20240626	162200	241304660	1600	1600	1600	1600	0
223	20240626	162100	241304660	1600	1600	1600	1600	0
224	20240626	162000	241304660	1600	1600	1600	1600	0
225	20240626	161900	241304660	1600	1600	1600	1600	0
226	20240626	161800	241304660	1600	1600	1600	1600	0
227	20240626	161700	241304660	1600	1600	1600	1600	0
228	20240626	161600	241304660	1600	1600	1600	1600	0
229	20240626	161500	241304660	1600	1600	1600	1600	0
230	20240626	161400	241304660	1600	1600	1600	1600	0
231	20240626	161300	241304660	1600	1600	1600	1600	0
232	20240626	161200	241304660	1600	1600	1600	1600	0
233	20240626	161100	241304660	1600	1600	1600	1600	0
234	20240626	161000	241304660	1600	1600	1600	1600	0
235	20240626	160900	241304660	1600	1600	1600	1600	0
236	20240626	160800	241304660	1600	1600	1600	1600	0
237	20240626	160700	241304660	1600	1600	1600	1600	0
238	20240626	160600	241304660	1600	1600	1600	1600	0
239	20240626	160500	241304660	1600	1600	1600	1600	0
240	20240626	160400	241304660	1600	1600	1600	1600	0
241	20240626	160300	241304660	1600	1600	1600	1600	0
242	20240626	160200	241304660	1600	1600	1600	1600	1276
243	20240626	160100	241304660	1600	1600	1600	1600	0
244	20240626	160000	241304660	1600	1600	1600	1600	0
245	20240626	155900	241304660	1600	1600	1600	1600	0
246	20240626	155800	241304660	1600	1600	1600	1600	0
247	20240626	155700	241304660	1600	1600	1600	1600	0
248	20240626	155600	241304660	1600	1600	1600	1600	0
249	20240626	155500	241304660	1600	1600	1600	1600	0
250	20240626	155400	241304660	1600	1600	1600	1600	0
251	20240626	155300	241304660	1600	1600	1600	1600	0
252	20240626	155200	241304660	1600	1600	1600	1600	0
253	20240626	155100	241304660	1600	1600	1600	1600	0
254	20240626	155000	241304660	1600	1600	1600	1600	0
255	20240626	154900	241304660	1600	1600	1600	1600	0
256	20240626	154800	241304660	1600	1600	1600	1600	0
257	20240626	154700	241304660	1600	1600	1600	1600	0
258	20240626	154600	241304660	1600	1600	1600	1600	0
259	20240626	154500	241304660	1600	1600	1600	1600	0
260	20240626	154400	241304660	1600	1600	1600	1600	0
261	20240626	154300	241304660	1600	1600	1600	1600	0
262	20240626	154200	241304660	1600	1600	1600	1600	0
263	20240626	154100	241304660	1600	1600	1600	1600	0
264	20240626	154000	241304660	1600	1600	1600	1600	0
265	20240626	153900	241304660	1600	1600	1600	1600	0
266	20240626	153800	241304660	1600	1600	1600	1600	0
267	20240626	153700	241304660	1600	1600	1600	1600	0
268	20240626	153600	241304660	1600	1600	1600	1600	0
269	20240626	153500	241304660	1600	1600	1600	1600	0
270	20240626	153400	241304660	1600	1600	1600	1600	0
271	20240626	153300	241304660	1600	1600	1600	1600	0
272	20240626	153200	241304660	1600	1600	1600	1600	1276
273	20240626	153100	241304660	1600	1600	1600	1600	0
274	20240626	153000	241304660	1600	1600	1600	1600	1276
275	20240626	152900	239263060	1595	1595	1595	1595	0
276	20240626	152800	239263060	1595	1595	1595	1595	0
277	20240626	152700	239263060	1595	1595	1595	1595	0
278	20240626	152600	239263060	1595	1595	1595	1595	0
279	20240626	152500	239263060	1595	1595	1595	1595	0
280	20240626	152400	239263060	1595	1595	1595	1595	0
281	20240626	152300	239263060	1595	1595	1595	1595	0
282	20240626	152200	239263060	1595	1595	1595	1595	0
283	20240626	152100	239263060	1595	1595	1595	1595	0
284	20240626	152000	239263060	1595	1595	1595	1595	0
285	20240626	151900	239263060	1595	1593	1595	1593	1430
286	20240626	151800	236985042	1592	1592	1592	1592	0
287	20240626	151700	236985042	1592	1592	1592	1592	700
288	20240626	151600	235870642	1593	1592	1593	1592	259
289	20240626	151500	235458208	1593	1593	1593	1593	1001
290	20240626	151400	233863615	1592	1592	1592	1592	0
291	20240626	151300	233863615	1592	1592	1592	1592	99
292	20240626	151200	233706007	1593	1593	1593	1593	8
293	20240626	151100	233693263	1593	1593	1593	1593	0
294	20240626	151000	233693263	1593	1593	1593	1593	0
295	20240626	150900	233693263	1593	1593	1593	1593	2
296	20240626	150800	233690077	1592	1592	1592	1592	1000
297	20240626	150700	232098077	1593	1592	1593	1592	1109
298	20240626	150600	230332432	1592	1595	1595	1592	2102
299	20240626	150500	226984327	1597	1597	1597	1597	0
300	20240626	150400	226984327	1597	1597	1597	1597	0
301	20240626	150300	226984327	1597	1597	1597	1597	0
302	20240626	150200	226984327	1597	1597	1597	1597	0
303	20240626	150100	226984327	1597	1597	1597	1597	0
304	20240626	150000	226984327	1597	1597	1597	1597	1
305	20240626	145900	226982730	1597	1597	1597	1597	0
306	20240626	145800	226982730	1597	1597	1597	1597	0
307	20240626	145700	226982730	1597	1597	1597	1597	0
308	20240626	145600	226982730	1597	1597	1597	1597	0
309	20240626	145500	226982730	1597	1597	1597	1597	114
310	20240626	145400	226800672	1597	1597	1597	1597	9
311	20240626	145300	226786299	1597	1597	1597	1597	0
312	20240626	145200	226786299	1597	1597	1597	1597	2
313	20240626	145100	226783105	1599	1599	1599	1599	0
314	20240626	145000	226783105	1599	1599	1599	1599	0
315	20240626	144900	226783105	1599	1599	1599	1599	0
316	20240626	144800	226783105	1599	1599	1599	1599	0
317	20240626	144700	226783105	1599	1599	1599	1599	30
318	20240626	144600	226735135	1599	1599	1599	1599	4
319	20240626	144500	226728739	1599	1599	1599	1599	31
320	20240626	144400	226679170	1599	1599	1599	1599	0
321	20240626	144300	226679170	1599	1599	1599	1599	0
322	20240626	144200	226679170	1599	1599	1599	1599	0
323	20240626	144100	226679170	1599	1599	1599	1599	0
324	20240626	144000	226679170	1599	1599	1599	1599	0
325	20240626	143900	226679170	1599	1599	1599	1599	0
326	20240626	143800	226679170	1599	1599	1599	1599	6
327	20240626	143700	226669576	1599	1599	1599	1599	0
328	20240626	143600	226669576	1599	1599	1599	1599	1
329	20240626	143500	226667977	1593	1593	1593	1593	0
330	20240626	143400	226667977	1593	1593	1593	1593	0
331	20240626	143300	226667977	1593	1593	1593	1593	0
332	20240626	143200	226667977	1593	1600	1600	1593	4069
333	20240626	143100	220165060	1603	1603	1603	1603	0
334	20240626	143000	220165060	1603	1603	1603	1603	1
335	20240626	142900	220163457	1603	1603	1603	1603	1
336	20240626	142800	220161854	1591	1591	1591	1591	34
337	20240626	142700	220107760	1604	1604	1604	1604	0
338	20240626	142600	220107760	1604	1604	1604	1604	0
339	20240626	142500	220107760	1604	1604	1604	1604	0
340	20240626	142400	220107760	1604	1604	1604	1604	500
341	20240626	142300	219305760	1604	1600	1604	1600	1000
342	20240626	142200	217702122	1600	1600	1600	1600	0
343	20240626	142100	217702122	1600	1600	1600	1600	0
344	20240626	142000	217702122	1600	1600	1600	1600	1
345	20240626	141900	217700522	1600	1600	1600	1600	0
346	20240626	141800	217700522	1600	1600	1600	1600	0
347	20240626	141700	217700522	1600	1600	1600	1600	0
348	20240626	141600	217700522	1600	1600	1600	1600	500
349	20240626	141500	216900522	1600	1600	1600	1600	1000
350	20240626	141400	215300522	1600	1599	1600	1599	1500
351	20240626	141300	212901499	1599	1596	1599	1596	1500
352	20240626	141200	210505801	1596	1594	1596	1594	500
353	20240626	141100	209708277	1594	1594	1594	1594	0
354	20240626	141000	209708277	1594	1594	1594	1594	0
355	20240626	140900	209708277	1594	1594	1594	1594	0
356	20240626	140800	209708277	1594	1594	1594	1594	0
357	20240626	140700	209708277	1594	1594	1594	1594	0
358	20240626	140600	209708277	1594	1594	1594	1594	0
359	20240626	140500	209708277	1594	1594	1594	1594	0
360	20240626	140400	209708277	1594	1594	1594	1594	0
361	20240626	140300	209708277	1594	1594	1594	1594	0
362	20240626	140200	209708277	1594	1594	1594	1594	0
363	20240626	140100	209708277	1594	1594	1594	1594	0
364	20240626	140000	209708277	1594	1594	1594	1594	0
365	20240626	135900	209708277	1594	1594	1594	1594	0
366	20240626	135800	209708277	1594	1594	1594	1594	0
367	20240626	135700	209708277	1594	1594	1594	1594	1
368	20240626	135600	209706683	1594	1594	1594	1594	0
369	20240626	135500	209706683	1594	1594	1594	1594	0
370	20240626	135400	209706683	1594	1594	1594	1594	0
371	20240626	135300	209706683	1594	1594	1594	1594	0
372	20240626	135200	209706683	1594	1594	1594	1594	1
373	20240626	135100	209705089	1587	1587	1587	1587	0
374	20240626	135000	209705089	1587	1587	1587	1587	2
375	20240626	134900	209701915	1587	1587	1587	1587	0
376	20240626	134800	209701915	1587	1589	1589	1587	500
377	20240626	134700	208908383	1593	1593	1593	1593	0
378	20240626	134600	208908383	1593	1593	1593	1593	1
379	20240626	134500	208906790	1590	1591	1591	1590	134
380	20240626	134400	208693707	1591	1591	1591	1591	300
381	20240626	134300	208216407	1597	1597	1597	1597	0
382	20240626	134200	208216407	1597	1597	1597	1597	0
383	20240626	134100	208216407	1597	1597	1597	1597	0
384	20240626	134000	208216407	1597	1597	1597	1597	0
385	20240626	133900	208216407	1597	1597	1597	1597	0
386	20240626	133800	208216407	1597	1597	1597	1597	0
387	20240626	133700	208216407	1597	1597	1597	1597	0
388	20240626	133600	208216407	1597	1597	1597	1597	0
389	20240626	133500	208216407	1597	1597	1597	1597	6
390	20240626	133400	208206825	1597	1597	1597	1597	0
391	20240626	133300	208206825	1597	1597	1597	1597	0
392	20240626	133200	208206825	1597	1597	1597	1597	0
393	20240626	133100	208206825	1597	1597	1597	1597	0
394	20240626	133000	208206825	1597	1597	1597	1597	0
395	20240626	132900	208206825	1597	1597	1597	1597	0
396	20240626	132800	208206825	1597	1597	1597	1597	0
397	20240626	132700	208206825	1597	1597	1597	1597	1
398	20240626	132600	208205228	1597	1597	1597	1597	0
399	20240626	132500	208205228	1597	1597	1597	1597	0
400	20240626	132400	208205228	1597	1597	1597	1597	0
401	20240626	132300	208205228	1597	1597	1597	1597	0
402	20240626	132200	208205228	1597	1597	1597	1597	0
403	20240626	132100	208205228	1597	1597	1597	1597	0
404	20240626	132000	208205228	1597	1597	1597	1597	0
405	20240626	131900	208205228	1597	1597	1597	1597	0
406	20240626	131800	208205228	1597	1597	1597	1597	0
407	20240626	131700	208205228	1597	1597	1597	1597	0
408	20240626	131600	208205228	1597	1597	1597	1597	0
409	20240626	131500	208205228	1597	1597	1597	1597	0
410	20240626	131400	208205228	1597	1597	1597	1597	4
411	20240626	131300	208198840	1597	1597	1597	1597	0
412	20240626	131200	208198840	1597	1597	1597	1597	0
413	20240626	131100	208198840	1597	1597	1597	1597	200
414	20240626	131000	207879440	1597	1597	1597	1597	0
415	20240626	130900	207879440	1597	1597	1597	1597	1
416	20240626	130800	207877843	1597	1597	1597	1597	100
417	20240626	130700	207718143	1598	1598	1598	1598	15
418	20240626	130600	207694173	1598	1598	1598	1598	0
419	20240626	130500	207694173	1598	1598	1598	1598	0
420	20240626	130400	207694173	1598	1598	1598	1598	0
421	20240626	130300	207694173	1598	1598	1598	1598	0
422	20240626	130200	207694173	1598	1598	1598	1598	422
423	20240626	130100	207019817	1598	1598	1598	1598	0
424	20240626	130000	207019817	1598	1598	1598	1598	5
425	20240626	125900	207011827	1597	1597	1597	1597	0
426	20240626	125800	207011827	1597	1597	1597	1597	0
427	20240626	125700	207011827	1597	1597	1597	1597	0
428	20240626	125600	207011827	1597	1597	1597	1597	0
429	20240626	125500	207011827	1597	1597	1597	1597	113
430	20240626	125400	206831366	1597	1597	1597	1597	0
431	20240626	125300	206831366	1597	1597	1597	1597	1
432	20240626	125200	206829769	1587	1587	1587	1587	0
433	20240626	125100	206829769	1587	1587	1587	1587	1000
434	20240626	125000	205242769	1584	1584	1584	1584	0
435	20240626	124900	205242769	1584	1584	1584	1584	0
436	20240626	124800	205242769	1584	1584	1584	1584	0
437	20240626	124700	205242769	1584	1584	1584	1584	0
438	20240626	124600	205242769	1584	1584	1584	1584	0
439	20240626	124500	205242769	1584	1584	1584	1584	0
440	20240626	124400	205242769	1584	1591	1591	1584	5180
441	20240626	124300	197014949	1591	1591	1591	1591	0
442	20240626	124200	197014949	1591	1591	1591	1591	0
443	20240626	124100	197014949	1591	1591	1591	1591	0
444	20240626	124000	197014949	1591	1591	1591	1591	0
445	20240626	123900	197014949	1591	1591	1591	1591	0
446	20240626	123800	197014949	1591	1592	1592	1591	180
447	20240626	123700	196728568	1598	1598	1598	1598	0
448	20240626	123600	196728568	1598	1598	1598	1598	0
449	20240626	123500	196728568	1598	1598	1598	1598	0
450	20240626	123400	196728568	1598	1598	1598	1598	0
451	20240626	123300	196728568	1598	1598	1598	1598	0
452	20240626	123200	196728568	1598	1598	1598	1598	0
453	20240626	123100	196728568	1598	1598	1598	1598	0
454	20240626	123000	196728568	1598	1598	1598	1598	89
455	20240626	122900	196586346	1598	1598	1598	1598	0
456	20240626	122800	196586346	1598	1598	1598	1598	0
457	20240626	122700	196586346	1598	1598	1598	1598	1
458	20240626	122600	196584748	1590	1590	1590	1590	0
459	20240626	122500	196584748	1590	1590	1590	1590	522
460	20240626	122400	195754768	1599	1597	1599	1597	6
461	20240626	122300	195745179	1597	1597	1597	1597	60
462	20240626	122200	195649359	1597	1597	1597	1597	0
463	20240626	122100	195649359	1597	1597	1597	1597	0
464	20240626	122000	195649359	1597	1597	1597	1597	0
465	20240626	121900	195649359	1597	1597	1597	1597	0
466	20240626	121800	195649359	1597	1597	1597	1597	0
467	20240626	121700	195649359	1597	1597	1597	1597	0
468	20240626	121600	195649359	1597	1596	1597	1588	38
469	20240626	121500	195588998	1588	1588	1588	1588	0
470	20240626	121400	195588998	1588	1588	1588	1588	0
471	20240626	121300	195588998	1588	1588	1588	1588	0
472	20240626	121200	195588998	1588	1588	1588	1588	300
473	20240626	121100	195112598	1587	1587	1587	1587	0
474	20240626	121000	195112598	1587	1587	1587	1587	0
475	20240626	120900	195112598	1587	1589	1589	1587	1100
476	20240626	120800	193365474	1590	1593	1593	1590	1176
477	20240626	120700	191494222	1593	1593	1593	1593	0
478	20240626	120600	191494222	1593	1593	1593	1593	0
479	20240626	120500	191494222	1593	1595	1595	1593	680
480	20240626	120400	190410342	1597	1597	1597	1597	0
481	20240626	120300	190410342	1597	1597	1597	1597	0
482	20240626	120200	190410342	1597	1597	1597	1597	0
483	20240626	120100	190410342	1597	1597	1597	1597	1
484	20240626	120000	190408745	1596	1596	1596	1596	101
485	20240626	115900	190247549	1597	1597	1597	1597	0
486	20240626	115800	190247549	1597	1597	1597	1597	0
487	20240626	115700	190247549	1597	1597	1597	1597	168
488	20240626	115600	189979253	1598	1598	1598	1598	1144
489	20240626	115500	188151141	1599	1599	1599	1599	0
490	20240626	115400	188151141	1599	1599	1599	1599	257
491	20240626	115300	187740198	1599	1599	1599	1599	0
492	20240626	115200	187740198	1599	1599	1599	1599	0
493	20240626	115100	187740198	1599	1599	1599	1599	0
494	20240626	115000	187740198	1599	1599	1599	1599	0
495	20240626	114900	187740198	1599	1599	1599	1599	0
496	20240626	114800	187740198	1599	1599	1599	1599	0
497	20240626	114700	187740198	1599	1599	1599	1599	0
498	20240626	114600	187740198	1599	1599	1599	1599	0
499	20240626	114500	187740198	1599	1599	1599	1599	0
500	20240626	114400	187740198	1599	1599	1599	1599	0
501	20240626	114300	187740198	1599	1600	1600	1599	4
502	20240626	114200	187733801	1601	1601	1601	1601	1
503	20240626	114100	187732200	1600	1601	1601	1600	5181
504	20240626	114000	179442599	1600	1601	1601	1600	2510
505	20240626	113900	175426598	1602	1602	1602	1602	0
506	20240626	113800	175426598	1602	1602	1602	1602	0
507	20240626	113700	175426598	1602	1602	1602	1602	0
508	20240626	113600	175426598	1602	1602	1602	1602	1
509	20240626	113500	175424996	1602	1602	1602	1602	1
510	20240626	113400	175423394	1601	1603	1603	1601	2174
511	20240626	113300	171941851	1603	1605	1605	1603	1210
512	20240626	113200	170001221	1605	1606	1606	1605	2
513	20240626	113100	169998010	1603	1603	1603	1603	740
514	20240626	113000	168811790	1606	1606	1606	1606	0
515	20240626	112900	168811790	1606	1606	1606	1606	0
516	20240626	112800	168811790	1606	1606	1606	1606	42
517	20240626	112700	168744338	1606	1606	1606	1603	367
518	20240626	112600	168154951	1603	1604	1604	1603	35
519	20240626	112500	168098836	1606	1606	1606	1606	0
520	20240626	112400	168098836	1606	1606	1606	1606	0
521	20240626	112300	168098836	1606	1606	1606	1606	20
522	20240626	112200	168066716	1606	1606	1606	1606	0
523	20240626	112100	168066716	1606	1606	1606	1606	31
524	20240626	112000	168016930	1602	1605	1606	1602	11
525	20240626	111900	167999301	1606	1605	1606	1605	21
526	20240626	111800	167965595	1605	1605	1605	1605	1
527	20240626	111700	167963990	1604	1604	1604	1604	307
528	20240626	111600	167471562	1604	1604	1605	1604	172
529	20240626	111500	167195556	1603	1600	1603	1599	32697
530	20240626	111400	114880083	1600	1600	1600	1600	6200
531	20240626	111300	104960083	1600	1598	1600	1598	16071
532	20240626	111200	79260391	1598	1598	1598	1598	400
533	20240626	111100	78621191	1597	1597	1597	1597	0
534	20240626	111000	78621191	1597	1597	1597	1597	0
535	20240626	110900	78621191	1597	1597	1597	1597	0
536	20240626	110800	78621191	1597	1597	1597	1597	259
537	20240626	110700	78207568	1596	1597	1597	1596	142
538	20240626	110600	77980894	1597	1597	1597	1597	0
539	20240626	110500	77980894	1597	1597	1597	1596	325
540	20240626	110400	77461969	1597	1597	1597	1597	0
541	20240626	110300	77461969	1597	1597	1597	1597	333
542	20240626	110200	76930168	1597	1597	1597	1597	0
543	20240626	110100	76930168	1597	1597	1597	1597	2
544	20240626	110000	76926974	1596	1598	1598	1596	132
545	20240626	105900	76716241	1597	1597	1597	1597	95
546	20240626	105800	76564526	1597	1597	1597	1597	0
547	20240626	105700	76564526	1597	1597	1597	1597	0
548	20240626	105600	76564526	1597	1597	1597	1597	2
549	20240626	105500	76561332	1592	1592	1592	1592	0
550	20240626	105400	76561332	1592	1592	1592	1592	0
551	20240626	105300	76561332	1592	1592	1592	1592	0
552	20240626	105200	76561332	1592	1592	1592	1592	1
553	20240626	105100	76559740	1592	1592	1592	1592	0
554	20240626	105000	76559740	1592	1592	1592	1592	0
555	20240626	104900	76559740	1592	1592	1592	1592	0
556	20240626	104800	76559740	1592	1592	1592	1592	0
557	20240626	104700	76559740	1592	1592	1592	1592	0
558	20240626	104600	76559740	1592	1592	1592	1592	0
559	20240626	104500	76559740	1592	1595	1595	1592	929
560	20240626	104400	75080722	1596	1596	1596	1596	941
561	20240626	104300	73578886	1598	1598	1598	1598	125
562	20240626	104200	73379136	1599	1599	1599	1599	0
563	20240626	104100	73379136	1599	1599	1599	1599	0
564	20240626	104000	73379136	1599	1599	1599	1599	0
565	20240626	103900	73379136	1599	1599	1599	1599	0
566	20240626	103800	73379136	1599	1599	1599	1599	0
567	20240626	103700	73379136	1599	1599	1599	1599	0
568	20240626	103600	73379136	1599	1599	1599	1599	0
569	20240626	103500	73379136	1599	1599	1599	1599	0
570	20240626	103400	73379136	1599	1599	1599	1599	0
571	20240626	103300	73379136	1599	1599	1599	1599	0
572	20240626	103200	73379136	1599	1599	1599	1599	0
573	20240626	103100	73379136	1599	1599	1599	1599	0
574	20240626	103000	73379136	1599	1599	1599	1599	12
575	20240626	102900	73359948	1599	1599	1599	1599	0
576	20240626	102800	73359948	1599	1599	1599	1599	1
577	20240626	102700	73358349	1599	1599	1599	1599	1
578	20240626	102600	73356750	1592	1592	1592	1592	1
579	20240626	102500	73355158	1598	1598	1598	1598	350
580	20240626	102400	72795858	1598	1598	1598	1598	500
581	20240626	102300	71996858	1598	1598	1598	1598	4
582	20240626	102200	71990466	1592	1592	1592	1592	0
583	20240626	102100	71990466	1592	1592	1592	1592	0
584	20240626	102000	71990466	1592	1592	1592	1592	0
585	20240626	101900	71990466	1592	1593	1593	1592	135
586	20240626	101800	71775450	1595	1595	1595	1595	5369
587	20240626	101700	63211895	1599	1599	1599	1599	0
588	20240626	101600	63211895	1599	1599	1599	1599	0
589	20240626	101500	63211895	1599	1599	1599	1599	10
590	20240626	101400	63195905	1595	1595	1595	1595	4655
591	20240626	101300	55771180	1599	1599	1599	1599	20
592	20240626	101200	55739200	1599	1599	1599	1599	0
593	20240626	101100	55739200	1599	1599	1599	1599	1
594	20240626	101000	55737601	1599	1599	1599	1599	692
595	20240626	100900	54631093	1599	1599	1599	1599	1150
596	20240626	100800	52792243	1600	1600	1600	1600	0
597	20240626	100700	52792243	1600	1600	1600	1600	0
598	20240626	100600	52792243	1600	1600	1600	1600	363
599	20240626	100500	52211443	1599	1599	1599	1599	1959
600	20240626	100400	49079002	1599	1599	1599	1599	505
601	20240626	100300	48271507	1595	1599	1599	1595	1003
602	20240626	100200	46671618	1599	1599	1599	1599	336
603	20240626	100100	46134354	1599	1599	1599	1599	250
604	20240626	100000	45734604	1599	1599	1599	1599	44
605	20240626	095900	45664248	1599	1599	1599	1599	11
606	20240626	095800	45646659	1599	1599	1599	1599	0
607	20240626	095700	45646659	1599	1598	1599	1598	729
608	20240626	095600	44481716	1598	1598	1598	1598	2
609	20240626	095500	44478520	1598	1598	1598	1598	0
610	20240626	095400	44478520	1598	1598	1598	1598	0
611	20240626	095300	44478520	1598	1598	1598	1598	0
612	20240626	095200	44478520	1598	1598	1598	1598	1
613	20240626	095100	44476922	1597	1597	1597	1597	10
614	20240626	095000	44460952	1597	1598	1598	1597	2142
615	20240626	094900	41038386	1599	1600	1600	1599	214
616	20240626	094800	40696197	1600	1600	1600	1600	0
617	20240626	094700	40696197	1600	1599	1600	1599	1276
618	20240626	094600	38655373	1599	1599	1599	1599	0
619	20240626	094500	38655373	1599	1599	1599	1599	0
620	20240626	094400	38655373	1599	1599	1599	1599	100
621	20240626	094300	38495473	1600	1600	1600	1600	100
622	20240626	094200	38335473	1600	1600	1600	1600	0
623	20240626	094100	38335473	1600	1600	1600	1600	46
624	20240626	094000	38261873	1600	1599	1600	1599	1504
625	20240626	093900	35856976	1600	1600	1600	1600	50
626	20240626	093800	35776976	1600	1600	1600	1600	110
627	20240626	093700	35600976	1600	1600	1600	1600	1120
628	20240626	093600	33808976	1600	1600	1600	1600	53
629	20240626	093500	33724176	1600	1599	1600	1598	302
630	20240626	093400	33241290	1599	1599	1599	1599	82
631	20240626	093300	33110172	1599	1599	1599	1599	337
632	20240626	093200	32571309	1599	1599	1599	1599	100
633	20240626	093100	32411409	1597	1597	1597	1597	79
634	20240626	093000	32285246	1597	1597	1597	1597	100
635	20240626	092900	32125546	1599	1599	1599	1599	0
636	20240626	092800	32125546	1599	1599	1599	1599	100
637	20240626	092700	31965646	1598	1598	1598	1598	826
638	20240626	092600	30645698	1594	1594	1594	1594	365
639	20240626	092500	30063888	1594	1595	1598	1594	714
640	20240626	092400	28924292	1592	1592	1592	1592	0
641	20240626	092300	28924292	1592	1595	1595	1592	1104
642	20240626	092200	27164716	1596	1593	1596	1593	2333
643	20240626	092100	23445878	1593	1591	1593	1591	88
644	20240626	092000	23305809	1591	1589	1591	1589	248
645	20240626	091900	22911597	1588	1588	1588	1588	0
646	20240626	091800	22911597	1588	1588	1588	1588	0
647	20240626	091700	22911597	1588	1588	1588	1588	2000
648	20240626	091600	19735597	1588	1588	1588	1588	0
649	20240626	091500	19735597	1588	1588	1588	1588	124
650	20240626	091400	19538685	1589	1589	1589	1589	10
651	20240626	091300	19522795	1588	1589	1589	1588	263
652	20240626	091200	19105149	1589	1588	1589	1588	15
653	20240626	091100	19081328	1587	1587	1587	1587	30
654	20240626	091000	19033718	1587	1587	1587	1587	0
655	20240626	090900	19033718	1587	1587	1587	1587	0
656	20240626	090800	19033718	1587	1587	1587	1587	800
657	20240626	090700	17764118	1589	1589	1589	1589	10
658	20240626	090600	17748228	1589	1589	1589	1589	20
659	20240626	090500	17716448	1585	1585	1585	1585	8431
660	20240626	090400	4353313	1585	1585	1585	1585	0
661	20240626	090300	4353313	1585	1585	1585	1585	63
662	20240626	090200	4253458	1585	1585	1585	1585	1
663	20240626	090100	4251873	1582	1582	1582	1582	15
664	20240626	090000	4228143	1582	1581	1582	1581	2674