KissMeData/089230/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200100	183313532	1828	1828	1828	1828	1016
3	20240624	200000	183313532	1828	1828	1828	1828	0
4	20240624	195900	183313532	1828	1828	1828	1828	0
5	20240624	195800	183313532	1828	1828	1828	1828	0
6	20240624	195700	183313532	1828	1828	1828	1828	0
7	20240624	195600	183313532	1828	1828	1828	1828	0
8	20240624	195500	183313532	1828	1828	1828	1828	0
9	20240624	195400	183313532	1828	1828	1828	1828	0
10	20240624	195300	183313532	1828	1828	1828	1828	0
11	20240624	195200	183313532	1828	1828	1828	1828	0
12	20240624	195100	183313532	1828	1828	1828	1828	0
13	20240624	195000	183313532	1828	1828	1828	1828	0
14	20240624	194900	183313532	1828	1828	1828	1828	0
15	20240624	194800	183313532	1828	1828	1828	1828	0
16	20240624	194700	183313532	1828	1828	1828	1828	0
17	20240624	194600	183313532	1828	1828	1828	1828	0
18	20240624	194500	183313532	1828	1828	1828	1828	0
19	20240624	194400	183313532	1828	1828	1828	1828	0
20	20240624	194300	183313532	1828	1828	1828	1828	0
21	20240624	194200	183313532	1828	1828	1828	1828	0
22	20240624	194100	183313532	1828	1828	1828	1828	0
23	20240624	194000	183313532	1828	1828	1828	1828	0
24	20240624	193900	183313532	1828	1828	1828	1828	0
25	20240624	193800	183313532	1828	1828	1828	1828	0
26	20240624	193700	183313532	1828	1828	1828	1828	0
27	20240624	193600	183313532	1828	1828	1828	1828	0
28	20240624	193500	183313532	1828	1828	1828	1828	0
29	20240624	193400	183313532	1828	1828	1828	1828	0
30	20240624	193300	183313532	1828	1828	1828	1828	0
31	20240624	193200	183313532	1828	1828	1828	1828	0
32	20240624	193100	183313532	1828	1828	1828	1828	1016
33	20240624	193000	183313532	1828	1828	1828	1828	0
34	20240624	192900	183313532	1828	1828	1828	1828	0
35	20240624	192800	183313532	1828	1828	1828	1828	0
36	20240624	192700	183313532	1828	1828	1828	1828	0
37	20240624	192600	183313532	1828	1828	1828	1828	0
38	20240624	192500	183313532	1828	1828	1828	1828	0
39	20240624	192400	183313532	1828	1828	1828	1828	0
40	20240624	192300	183313532	1828	1828	1828	1828	0
41	20240624	192200	183313532	1828	1828	1828	1828	0
42	20240624	192100	183313532	1828	1828	1828	1828	0
43	20240624	192000	183313532	1828	1828	1828	1828	0
44	20240624	191900	183313532	1828	1828	1828	1828	0
45	20240624	191800	183313532	1828	1828	1828	1828	0
46	20240624	191700	183313532	1828	1828	1828	1828	0
47	20240624	191600	183313532	1828	1828	1828	1828	0
48	20240624	191500	183313532	1828	1828	1828	1828	0
49	20240624	191400	183313532	1828	1828	1828	1828	0
50	20240624	191300	183313532	1828	1828	1828	1828	0
51	20240624	191200	183313532	1828	1828	1828	1828	0
52	20240624	191100	183313532	1828	1828	1828	1828	0
53	20240624	191000	183313532	1828	1828	1828	1828	0
54	20240624	190900	183313532	1828	1828	1828	1828	0
55	20240624	190800	183313532	1828	1828	1828	1828	0
56	20240624	190700	183313532	1828	1828	1828	1828	0
57	20240624	190600	183313532	1828	1828	1828	1828	0
58	20240624	190500	183313532	1828	1828	1828	1828	0
59	20240624	190400	183313532	1828	1828	1828	1828	0
60	20240624	190300	183313532	1828	1828	1828	1828	0
61	20240624	190200	183313532	1828	1828	1828	1828	0
62	20240624	190100	183313532	1828	1828	1828	1828	1016
63	20240624	190000	183313532	1828	1828	1828	1828	0
64	20240624	185900	183313532	1828	1828	1828	1828	0
65	20240624	185800	183313532	1828	1828	1828	1828	0
66	20240624	185700	183313532	1828	1828	1828	1828	0
67	20240624	185600	183313532	1828	1828	1828	1828	0
68	20240624	185500	183313532	1828	1828	1828	1828	0
69	20240624	185400	183313532	1828	1828	1828	1828	0
70	20240624	185300	183313532	1828	1828	1828	1828	0
71	20240624	185200	183313532	1828	1828	1828	1828	0
72	20240624	185100	183313532	1828	1828	1828	1828	0
73	20240624	185000	183313532	1828	1828	1828	1828	0
74	20240624	184900	183313532	1828	1828	1828	1828	0
75	20240624	184800	183313532	1828	1828	1828	1828	0
76	20240624	184700	183313532	1828	1828	1828	1828	0
77	20240624	184600	183313532	1828	1828	1828	1828	0
78	20240624	184500	183313532	1828	1828	1828	1828	0
79	20240624	184400	183313532	1828	1828	1828	1828	0
80	20240624	184300	183313532	1828	1828	1828	1828	0
81	20240624	184200	183313532	1828	1828	1828	1828	0
82	20240624	184100	183313532	1828	1828	1828	1828	0
83	20240624	184000	183313532	1828	1828	1828	1828	0
84	20240624	183900	183313532	1828	1828	1828	1828	0
85	20240624	183800	183313532	1828	1828	1828	1828	0
86	20240624	183700	183313532	1828	1828	1828	1828	0
87	20240624	183600	183313532	1828	1828	1828	1828	0
88	20240624	183500	183313532	1828	1828	1828	1828	0
89	20240624	183400	183313532	1828	1828	1828	1828	0
90	20240624	183300	183313532	1828	1828	1828	1828	0
91	20240624	183200	183313532	1828	1828	1828	1828	0
92	20240624	183100	183313532	1828	1828	1828	1828	1016
93	20240624	183000	183313532	1828	1828	1828	1828	0
94	20240624	182900	183313532	1828	1828	1828	1828	0
95	20240624	182800	183313532	1828	1828	1828	1828	0
96	20240624	182700	183313532	1828	1828	1828	1828	0
97	20240624	182600	183313532	1828	1828	1828	1828	0
98	20240624	182500	183313532	1828	1828	1828	1828	0
99	20240624	182400	183313532	1828	1828	1828	1828	0
100	20240624	182300	183313532	1828	1828	1828	1828	0
101	20240624	182200	183313532	1828	1828	1828	1828	0
102	20240624	182100	183313532	1828	1828	1828	1828	0
103	20240624	182000	183313532	1828	1828	1828	1828	0
104	20240624	181900	183313532	1828	1828	1828	1828	0
105	20240624	181800	183313532	1828	1828	1828	1828	0
106	20240624	181700	183313532	1828	1828	1828	1828	0
107	20240624	181600	183313532	1828	1828	1828	1828	0
108	20240624	181500	183313532	1828	1828	1828	1828	0
109	20240624	181400	183313532	1828	1828	1828	1828	0
110	20240624	181300	183313532	1828	1828	1828	1828	0
111	20240624	181200	183313532	1828	1828	1828	1828	0
112	20240624	181100	183313532	1828	1828	1828	1828	0
113	20240624	181000	183313532	1828	1828	1828	1828	0
114	20240624	180900	183313532	1828	1828	1828	1828	0
115	20240624	180800	183313532	1828	1828	1828	1828	0
116	20240624	180700	183313532	1828	1828	1828	1828	0
117	20240624	180600	183313532	1828	1828	1828	1828	0
118	20240624	180500	183313532	1828	1828	1828	1828	0
119	20240624	180400	183313532	1828	1828	1828	1828	0
120	20240624	180300	183313532	1828	1828	1828	1828	0
121	20240624	180200	183313532	1828	1828	1828	1828	0
122	20240624	180100	183313532	1828	1828	1828	1828	1016
123	20240624	180000	183313532	1828	1828	1828	1828	0
124	20240624	175900	183313532	1828	1828	1828	1828	0
125	20240624	175800	183313532	1828	1828	1828	1828	0
126	20240624	175700	183313532	1828	1828	1828	1828	0
127	20240624	175600	183313532	1828	1828	1828	1828	0
128	20240624	175500	183313532	1828	1828	1828	1828	0
129	20240624	175400	183313532	1828	1828	1828	1828	0
130	20240624	175300	183313532	1828	1828	1828	1828	0
131	20240624	175200	183313532	1828	1828	1828	1828	0
132	20240624	175100	183313532	1828	1828	1828	1828	0
133	20240624	175000	183313532	1828	1828	1828	1828	0
134	20240624	174900	183313532	1828	1828	1828	1828	0
135	20240624	174800	183313532	1828	1828	1828	1828	0
136	20240624	174700	183313532	1828	1828	1828	1828	0
137	20240624	174600	183313532	1828	1828	1828	1828	0
138	20240624	174500	183313532	1828	1828	1828	1828	0
139	20240624	174400	183313532	1828	1828	1828	1828	0
140	20240624	174300	183313532	1828	1828	1828	1828	0
141	20240624	174200	183313532	1828	1828	1828	1828	0
142	20240624	174100	183313532	1828	1828	1828	1828	0
143	20240624	174000	183313532	1828	1828	1828	1828	0
144	20240624	173900	183313532	1828	1828	1828	1828	0
145	20240624	173800	183313532	1828	1828	1828	1828	0
146	20240624	173700	183313532	1828	1828	1828	1828	0
147	20240624	173600	183313532	1828	1828	1828	1828	0
148	20240624	173500	183313532	1828	1828	1828	1828	0
149	20240624	173400	183313532	1828	1828	1828	1828	0
150	20240624	173300	183313532	1828	1828	1828	1828	0
151	20240624	173200	183313532	1828	1828	1828	1828	0
152	20240624	173100	183313532	1828	1828	1828	1828	1016
153	20240624	173000	183313532	1828	1828	1828	1828	0
154	20240624	172900	183313532	1828	1828	1828	1828	0
155	20240624	172800	183313532	1828	1828	1828	1828	0
156	20240624	172700	183313532	1828	1828	1828	1828	0
157	20240624	172600	183313532	1828	1828	1828	1828	0
158	20240624	172500	183313532	1828	1828	1828	1828	0
159	20240624	172400	183313532	1828	1828	1828	1828	0
160	20240624	172300	183313532	1828	1828	1828	1828	0
161	20240624	172200	183313532	1828	1828	1828	1828	0
162	20240624	172100	183313532	1828	1828	1828	1828	0
163	20240624	172000	183313532	1828	1828	1828	1828	0
164	20240624	171900	183313532	1828	1828	1828	1828	0
165	20240624	171800	183313532	1828	1828	1828	1828	0
166	20240624	171700	183313532	1828	1828	1828	1828	0
167	20240624	171600	183313532	1828	1828	1828	1828	0
168	20240624	171500	183313532	1828	1828	1828	1828	0
169	20240624	171400	183313532	1828	1828	1828	1828	0
170	20240624	171300	183313532	1828	1828	1828	1828	0
171	20240624	171200	183313532	1828	1828	1828	1828	0
172	20240624	171100	183313532	1828	1828	1828	1828	0
173	20240624	171000	183313532	1828	1828	1828	1828	0
174	20240624	170900	183313532	1828	1828	1828	1828	0
175	20240624	170800	183313532	1828	1828	1828	1828	0
176	20240624	170700	183313532	1828	1828	1828	1828	0
177	20240624	170600	183313532	1828	1828	1828	1828	0
178	20240624	170500	183313532	1828	1828	1828	1828	0
179	20240624	170400	183313532	1828	1828	1828	1828	0
180	20240624	170300	183313532	1828	1828	1828	1828	0
181	20240624	170200	183313532	1828	1828	1828	1828	0
182	20240624	170100	183313532	1828	1828	1828	1828	1016
183	20240624	170000	183313532	1828	1828	1828	1828	0
184	20240624	165900	183313532	1828	1828	1828	1828	0
185	20240624	165800	183313532	1828	1828	1828	1828	0
186	20240624	165700	183313532	1828	1828	1828	1828	0
187	20240624	165600	183313532	1828	1828	1828	1828	0
188	20240624	165500	183313532	1828	1828	1828	1828	0
189	20240624	165400	183313532	1828	1828	1828	1828	0
190	20240624	165300	183313532	1828	1828	1828	1828	0
191	20240624	165200	183313532	1828	1828	1828	1828	0
192	20240624	165100	183313532	1828	1828	1828	1828	0
193	20240624	165000	183313532	1828	1828	1828	1828	0
194	20240624	164900	183313532	1828	1828	1828	1828	0
195	20240624	164800	183313532	1828	1828	1828	1828	0
196	20240624	164700	183313532	1828	1828	1828	1828	0
197	20240624	164600	183313532	1828	1828	1828	1828	0
198	20240624	164500	183313532	1828	1828	1828	1828	0
199	20240624	164400	183313532	1828	1828	1828	1828	0
200	20240624	164300	183313532	1828	1828	1828	1828	0
201	20240624	164200	183313532	1828	1828	1828	1828	0
202	20240624	164100	183313532	1828	1828	1828	1828	0
203	20240624	164000	183313532	1828	1828	1828	1828	0
204	20240624	163900	183313532	1828	1828	1828	1828	0
205	20240624	163800	183313532	1828	1828	1828	1828	0
206	20240624	163700	183313532	1828	1828	1828	1828	0
207	20240624	163600	183313532	1828	1828	1828	1828	0
208	20240624	163500	183313532	1828	1828	1828	1828	0
209	20240624	163400	183313532	1828	1828	1828	1828	0
210	20240624	163300	183313532	1828	1828	1828	1828	0
211	20240624	163200	183313532	1828	1828	1828	1828	0
212	20240624	163100	183313532	1828	1828	1828	1828	1016
213	20240624	163000	183313532	1828	1828	1828	1828	0
214	20240624	162900	183313532	1828	1828	1828	1828	0
215	20240624	162800	183313532	1828	1828	1828	1828	0
216	20240624	162700	183313532	1828	1828	1828	1828	0
217	20240624	162600	183313532	1828	1828	1828	1828	0
218	20240624	162500	183313532	1828	1828	1828	1828	0
219	20240624	162400	183313532	1828	1828	1828	1828	0
220	20240624	162300	183313532	1828	1828	1828	1828	0
221	20240624	162200	183313532	1828	1828	1828	1828	0
222	20240624	162100	183313532	1828	1828	1828	1828	0
223	20240624	162000	183313532	1828	1828	1828	1828	0
224	20240624	161900	183313532	1828	1828	1828	1828	0
225	20240624	161800	183313532	1828	1828	1828	1828	0
226	20240624	161700	183313532	1828	1828	1828	1828	0
227	20240624	161600	183313532	1828	1828	1828	1828	0
228	20240624	161500	183313532	1828	1828	1828	1828	0
229	20240624	161400	183313532	1828	1828	1828	1828	0
230	20240624	161300	183313532	1828	1828	1828	1828	0
231	20240624	161200	183313532	1828	1828	1828	1828	0
232	20240624	161100	183313532	1828	1828	1828	1828	0
233	20240624	161000	183313532	1828	1828	1828	1828	0
234	20240624	160900	183313532	1828	1828	1828	1828	0
235	20240624	160800	183313532	1828	1828	1828	1828	0
236	20240624	160700	183313532	1828	1828	1828	1828	0
237	20240624	160600	183313532	1828	1828	1828	1828	0
238	20240624	160500	183313532	1828	1828	1828	1828	0
239	20240624	160400	183313532	1828	1828	1828	1828	0
240	20240624	160300	183313532	1828	1828	1828	1828	0
241	20240624	160200	183313532	1828	1828	1828	1828	0
242	20240624	160100	183313532	1828	1828	1828	1828	1016
243	20240624	160000	183313532	1828	1828	1828	1828	0
244	20240624	155900	183313532	1828	1828	1828	1828	0
245	20240624	155800	183313532	1828	1828	1828	1828	0
246	20240624	155700	183313532	1828	1828	1828	1828	0
247	20240624	155600	183313532	1828	1828	1828	1828	0
248	20240624	155500	183313532	1828	1828	1828	1828	0
249	20240624	155400	183313532	1828	1828	1828	1828	0
250	20240624	155300	183313532	1828	1828	1828	1828	0
251	20240624	155200	183313532	1828	1828	1828	1828	0
252	20240624	155100	183313532	1828	1828	1828	1828	0
253	20240624	155000	183313532	1828	1828	1828	1828	0
254	20240624	154900	183313532	1828	1828	1828	1828	0
255	20240624	154800	183313532	1828	1828	1828	1828	0
256	20240624	154700	183313532	1828	1828	1828	1828	0
257	20240624	154600	183313532	1828	1828	1828	1828	0
258	20240624	154500	183313532	1828	1828	1828	1828	0
259	20240624	154400	183313532	1828	1828	1828	1828	0
260	20240624	154300	183313532	1828	1828	1828	1828	0
261	20240624	154200	183313532	1828	1828	1828	1828	0
262	20240624	154100	183313532	1828	1828	1828	1828	0
263	20240624	154000	183313532	1828	1828	1828	1828	0
264	20240624	153900	183313532	1828	1828	1828	1828	0
265	20240624	153800	183313532	1828	1828	1828	1828	0
266	20240624	153700	183313532	1828	1828	1828	1828	0
267	20240624	153600	183313532	1828	1828	1828	1828	0
268	20240624	153500	183313532	1828	1828	1828	1828	0
269	20240624	153400	183313532	1828	1828	1828	1828	0
270	20240624	153300	183313532	1828	1828	1828	1828	0
271	20240624	153200	183313532	1828	1828	1828	1828	0
272	20240624	153100	183313532	1828	1828	1828	1828	1016
273	20240624	153000	183313532	1828	1828	1828	1828	1016
274	20240624	152900	181456284	1824	1824	1824	1824	0
275	20240624	152800	181456284	1824	1824	1824	1824	0
276	20240624	152700	181456284	1824	1824	1824	1824	0
277	20240624	152600	181456284	1824	1824	1824	1824	0
278	20240624	152500	181456284	1824	1824	1824	1824	0
279	20240624	152400	181456284	1824	1824	1824	1824	0
280	20240624	152300	181456284	1824	1824	1824	1824	0
281	20240624	152200	181456284	1824	1824	1824	1824	0
282	20240624	152100	181456284	1824	1824	1824	1824	0
283	20240624	152000	181456284	1824	1824	1824	1824	0
284	20240624	151900	181456284	1824	1824	1824	1824	1
285	20240624	151800	181454460	1829	1829	1829	1829	0
286	20240624	151700	181454460	1829	1829	1829	1829	28
287	20240624	151600	181403248	1824	1824	1824	1823	3407
288	20240624	151500	175188951	1824	1829	1829	1824	13
289	20240624	151400	175165229	1829	1829	1829	1829	6
290	20240624	151300	175154255	1829	1829	1829	1829	0
291	20240624	151200	175154255	1829	1829	1829	1829	0
292	20240624	151100	175154255	1829	1829	1829	1829	0
293	20240624	151000	175154255	1829	1829	1829	1829	0
294	20240624	150900	175154255	1829	1829	1829	1829	10
295	20240624	150800	175135965	1829	1829	1829	1829	34
296	20240624	150700	175073779	1829	1827	1829	1827	9192
297	20240624	150600	158263836	1827	1827	1827	1827	0
298	20240624	150500	158263836	1827	1827	1827	1827	1
299	20240624	150400	158262009	1823	1823	1823	1823	114
300	20240624	150300	158054187	1823	1823	1823	1823	0
301	20240624	150200	158054187	1823	1823	1823	1823	160
302	20240624	150100	157762507	1823	1823	1823	1823	3
303	20240624	150000	157757038	1823	1823	1823	1823	0
304	20240624	145900	157757038	1823	1823	1823	1823	0
305	20240624	145800	157757038	1823	1823	1823	1823	0
306	20240624	145700	157757038	1823	1823	1823	1823	0
307	20240624	145600	157757038	1823	1823	1823	1823	3
308	20240624	145500	157751569	1819	1819	1819	1819	0
309	20240624	145400	157751569	1819	1819	1819	1819	26
310	20240624	145300	157704275	1823	1823	1823	1823	0
311	20240624	145200	157704275	1823	1823	1823	1823	0
312	20240624	145100	157704275	1823	1823	1823	1823	0
313	20240624	145000	157704275	1823	1823	1823	1823	0
314	20240624	144900	157704275	1823	1823	1823	1823	0
315	20240624	144800	157704275	1823	1823	1823	1823	0
316	20240624	144700	157704275	1823	1823	1823	1823	3
317	20240624	144600	157698806	1819	1819	1819	1819	4231
318	20240624	144500	150002617	1819	1819	1819	1819	2
319	20240624	144400	149998979	1819	1819	1819	1819	0
320	20240624	144300	149998979	1819	1819	1819	1819	0
321	20240624	144200	149998979	1819	1819	1819	1819	0
322	20240624	144100	149998979	1819	1819	1819	1819	0
323	20240624	144000	149998979	1819	1819	1819	1819	9
324	20240624	143900	149982608	1816	1815	1818	1815	329
325	20240624	143800	149384499	1818	1815	1818	1815	326
326	20240624	143700	148791837	1818	1818	1818	1815	319
327	20240624	143600	148211898	1815	1818	1818	1815	7
328	20240624	143500	148199175	1815	1821	1821	1815	4148
329	20240624	143400	140652638	1821	1821	1821	1821	0
330	20240624	143300	140652638	1821	1821	1821	1821	1
331	20240624	143200	140650817	1823	1822	1823	1821	1095
332	20240624	143100	138655727	1821	1821	1821	1821	0
333	20240624	143000	138655727	1821	1822	1822	1821	11
334	20240624	142900	138635686	1821	1821	1821	1821	0
335	20240624	142800	138635686	1821	1821	1821	1821	0
336	20240624	142700	138635686	1821	1822	1822	1821	815
337	20240624	142600	137150757	1822	1822	1822	1822	0
338	20240624	142500	137150757	1822	1822	1822	1822	0
339	20240624	142400	137150757	1822	1822	1822	1822	0
340	20240624	142300	137150757	1822	1822	1822	1822	0
341	20240624	142200	137150757	1822	1822	1822	1822	1
342	20240624	142100	137148935	1823	1823	1823	1823	5
343	20240624	142000	137139820	1823	1823	1823	1823	0
344	20240624	141900	137139820	1823	1823	1823	1823	1
345	20240624	141800	137137997	1822	1822	1822	1822	0
346	20240624	141700	137137997	1822	1822	1822	1822	0
347	20240624	141600	137137997	1822	1823	1823	1822	37
348	20240624	141500	137070569	1825	1825	1825	1825	0
349	20240624	141400	137070569	1825	1825	1825	1825	50
350	20240624	141300	136979319	1825	1825	1825	1825	5
351	20240624	141200	136970194	1822	1822	1822	1822	1
352	20240624	141100	136968372	1823	1827	1827	1823	1116
353	20240624	141000	134933844	1822	1822	1822	1822	0
354	20240624	140900	134933844	1822	1822	1822	1822	0
355	20240624	140800	134933844	1822	1822	1822	1822	0
356	20240624	140700	134933844	1822	1827	1827	1822	63
357	20240624	140600	134818748	1822	1822	1822	1822	70
358	20240624	140500	134691208	1822	1828	1828	1822	1167
359	20240624	140400	132562443	1828	1828	1828	1828	1117
360	20240624	140300	130520567	1828	1828	1828	1828	0
361	20240624	140200	130520567	1828	1828	1828	1828	3
362	20240624	140100	130515083	1824	1824	1824	1824	500
363	20240624	140000	129603083	1824	1824	1824	1824	0
364	20240624	135900	129603083	1824	1824	1824	1823	17
365	20240624	135800	129572076	1825	1824	1828	1823	6
366	20240624	135700	129561128	1823	1823	1823	1823	1
367	20240624	135600	129559305	1828	1828	1828	1828	0
368	20240624	135500	129559305	1828	1828	1828	1828	0
369	20240624	135400	129559305	1828	1828	1828	1828	0
370	20240624	135300	129559305	1828	1828	1828	1828	14
371	20240624	135200	129533713	1822	1822	1822	1822	0
372	20240624	135100	129533713	1822	1822	1822	1822	0
373	20240624	135000	129533713	1822	1828	1829	1822	3038
374	20240624	134900	123992529	1828	1828	1828	1828	0
375	20240624	134800	123992529	1828	1828	1828	1828	0
376	20240624	134700	123992529	1828	1828	1828	1828	0
377	20240624	134600	123992529	1828	1828	1828	1828	0
378	20240624	134500	123992529	1828	1828	1828	1828	53
379	20240624	134400	123895645	1828	1828	1828	1828	100
380	20240624	134300	123712845	1827	1827	1827	1827	0
381	20240624	134200	123712845	1827	1827	1827	1827	0
382	20240624	134100	123712845	1827	1827	1827	1827	0
383	20240624	134000	123712845	1827	1827	1827	1827	0
384	20240624	133900	123712845	1827	1827	1827	1827	0
385	20240624	133800	123712845	1827	1827	1827	1827	13
386	20240624	133700	123689094	1828	1828	1828	1828	0
387	20240624	133600	123689094	1828	1828	1828	1828	157
388	20240624	133500	123402098	1828	1828	1828	1828	3
389	20240624	133400	123396614	1828	1828	1828	1828	0
390	20240624	133300	123396614	1828	1828	1828	1828	0
391	20240624	133200	123396614	1828	1829	1829	1828	7
392	20240624	133100	123383813	1827	1827	1827	1827	0
393	20240624	133000	123383813	1827	1827	1827	1827	1212
394	20240624	132900	121169489	1827	1827	1827	1827	24
395	20240624	132800	121125641	1827	1826	1827	1826	81
396	20240624	132700	120977714	1826	1826	1826	1826	100
397	20240624	132600	120795114	1826	1825	1826	1825	125
398	20240624	132500	120566987	1826	1828	1828	1825	97
399	20240624	132400	120389863	1829	1829	1829	1829	40
400	20240624	132300	120316703	1829	1829	1829	1829	350
401	20240624	132200	119676553	1829	1829	1829	1829	193
402	20240624	132100	119323556	1829	1829	1829	1829	0
403	20240624	132000	119323556	1829	1829	1829	1829	0
404	20240624	131900	119323556	1829	1829	1829	1829	0
405	20240624	131800	119323556	1829	1829	1829	1829	0
406	20240624	131700	119323556	1829	1829	1829	1829	0
407	20240624	131600	119323556	1829	1829	1829	1829	6776
408	20240624	131500	106930252	1829	1828	1829	1828	3207
409	20240624	131400	101064756	1829	1829	1829	1829	0
410	20240624	131300	101064756	1829	1829	1829	1826	97
411	20240624	131200	100887347	1828	1828	1829	1828	1420
412	20240624	131100	98291582	1828	1828	1828	1828	0
413	20240624	131000	98291582	1828	1826	1828	1826	2
414	20240624	130900	98287928	1828	1828	1828	1826	4
415	20240624	130800	98280618	1826	1826	1826	1826	1
416	20240624	130700	98278792	1826	1830	1830	1826	5917
417	20240624	130600	87458311	1829	1829	1829	1829	0
418	20240624	130500	87458311	1829	1829	1829	1829	0
419	20240624	130400	87458311	1829	1829	1829	1829	0
420	20240624	130300	87458311	1829	1829	1829	1829	0
421	20240624	130200	87458311	1829	1829	1829	1829	0
422	20240624	130100	87458311	1829	1829	1829	1829	1
423	20240624	130000	87456482	1835	1835	1835	1835	0
424	20240624	125900	87456482	1835	1835	1835	1835	0
425	20240624	125800	87456482	1835	1835	1835	1835	0
426	20240624	125700	87456482	1835	1835	1835	1835	0
427	20240624	125600	87456482	1835	1835	1835	1835	0
428	20240624	125500	87456482	1835	1835	1835	1835	0
429	20240624	125400	87456482	1835	1835	1835	1835	0
430	20240624	125300	87456482	1835	1835	1835	1835	0
431	20240624	125200	87456482	1835	1835	1835	1835	2
432	20240624	125100	87452812	1828	1828	1828	1828	0
433	20240624	125000	87452812	1828	1828	1828	1828	0
434	20240624	124900	87452812	1828	1828	1828	1828	0
435	20240624	124800	87452812	1828	1828	1828	1828	0
436	20240624	124700	87452812	1828	1828	1828	1828	0
437	20240624	124600	87452812	1828	1831	1831	1828	2
438	20240624	124500	87449153	1835	1834	1835	1834	100
439	20240624	124400	87265725	1834	1834	1834	1834	20
440	20240624	124300	87229045	1834	1834	1834	1834	0
441	20240624	124200	87229045	1834	1832	1834	1832	2372
442	20240624	124100	82880117	1833	1833	1833	1833	1
443	20240624	124000	82878284	1832	1832	1832	1832	0
444	20240624	123900	82878284	1832	1832	1832	1832	0
445	20240624	123800	82878284	1832	1832	1832	1832	0
446	20240624	123700	82878284	1832	1832	1832	1832	0
447	20240624	123600	82878284	1832	1832	1832	1832	0
448	20240624	123500	82878284	1832	1832	1832	1832	0
449	20240624	123400	82878284	1832	1832	1832	1832	0
450	20240624	123300	82878284	1832	1832	1832	1832	0
451	20240624	123200	82878284	1832	1832	1832	1832	0
452	20240624	123100	82878284	1832	1832	1832	1832	0
453	20240624	123000	82878284	1832	1832	1832	1832	32
454	20240624	122900	82819660	1832	1832	1832	1832	36
455	20240624	122800	82753708	1832	1833	1833	1832	12
456	20240624	122700	82731716	1829	1829	1829	1829	0
457	20240624	122600	82731716	1829	1830	1830	1829	2458
458	20240624	122500	78235300	1830	1830	1830	1830	0
459	20240624	122400	78235300	1830	1830	1830	1830	0
460	20240624	122300	78235300	1830	1830	1830	1830	0
461	20240624	122200	78235300	1830	1830	1830	1830	0
462	20240624	122100	78235300	1830	1830	1830	1830	0
463	20240624	122000	78235300	1830	1830	1830	1830	0
464	20240624	121900	78235300	1830	1830	1830	1830	0
465	20240624	121800	78235300	1830	1830	1830	1830	0
466	20240624	121700	78235300	1830	1832	1832	1830	333
467	20240624	121600	77625790	1832	1832	1832	1832	0
468	20240624	121500	77625790	1832	1832	1832	1832	0
469	20240624	121400	77625790	1832	1832	1832	1832	0
470	20240624	121300	77625790	1832	1832	1832	1832	0
471	20240624	121200	77625790	1832	1832	1832	1832	0
472	20240624	121100	77625790	1832	1831	1832	1831	4
473	20240624	121000	77618463	1831	1831	1831	1831	33
474	20240624	120900	77558040	1830	1830	1830	1830	0
475	20240624	120800	77558040	1830	1830	1830	1830	0
476	20240624	120700	77558040	1830	1830	1830	1830	0
477	20240624	120600	77558040	1830	1830	1830	1830	0
478	20240624	120500	77558040	1830	1830	1830	1830	0
479	20240624	120400	77558040	1830	1830	1830	1830	0
480	20240624	120300	77558040	1830	1830	1830	1830	0
481	20240624	120200	77558040	1830	1830	1830	1830	0
482	20240624	120100	77558040	1830	1830	1830	1830	1
483	20240624	120000	77556210	1830	1830	1830	1830	0
484	20240624	115900	77556210	1830	1830	1830	1830	0
485	20240624	115800	77556210	1830	1830	1830	1830	0
486	20240624	115700	77556210	1830	1830	1830	1830	0
487	20240624	115600	77556210	1830	1830	1830	1830	0
488	20240624	115500	77556210	1830	1830	1830	1830	104
489	20240624	115400	77365890	1832	1832	1832	1832	0
490	20240624	115300	77365890	1832	1832	1832	1832	0
491	20240624	115200	77365890	1832	1832	1832	1832	0
492	20240624	115100	77365890	1832	1832	1832	1832	0
493	20240624	115000	77365890	1832	1832	1832	1832	1
494	20240624	114900	77364058	1832	1832	1832	1832	9
495	20240624	114800	77347570	1829	1829	1829	1829	0
496	20240624	114700	77347570	1829	1829	1829	1829	0
497	20240624	114600	77347570	1829	1829	1829	1829	0
498	20240624	114500	77347570	1829	1829	1829	1829	0
499	20240624	114400	77347570	1829	1831	1831	1829	273
500	20240624	114300	76848053	1829	1829	1829	1829	0
501	20240624	114200	76848053	1829	1829	1829	1829	12
502	20240624	114100	76826105	1834	1834	1834	1834	0
503	20240624	114000	76826105	1834	1834	1834	1834	2
504	20240624	113900	76822437	1834	1837	1837	1834	25
505	20240624	113800	76776568	1828	1845	1845	1828	1148
506	20240624	113700	74673639	1845	1844	1845	1844	4532
507	20240624	113600	66312167	1844	1844	1844	1844	18
508	20240624	113500	66278975	1829	1838	1838	1829	210
509	20240624	113400	65893086	1838	1844	1845	1838	1428
510	20240624	113300	63263892	1844	1845	1845	1844	204
511	20240624	113200	62887513	1861	1861	1861	1861	0
512	20240624	113100	62887513	1861	1861	1861	1861	2
513	20240624	113000	62883791	1862	1862	1862	1862	0
514	20240624	112900	62883791	1862	1862	1862	1862	0
515	20240624	112800	62883791	1862	1862	1862	1862	0
516	20240624	112700	62883791	1862	1862	1862	1862	0
517	20240624	112600	62883791	1862	1862	1862	1862	0
518	20240624	112500	62883791	1862	1862	1862	1862	0
519	20240624	112400	62883791	1862	1862	1862	1862	0
520	20240624	112300	62883791	1862	1862	1862	1862	15
521	20240624	112200	62855861	1862	1862	1862	1862	8
522	20240624	112100	62840965	1862	1862	1862	1862	0
523	20240624	112000	62840965	1862	1862	1862	1862	0
524	20240624	111900	62840965	1862	1862	1862	1862	0
525	20240624	111800	62840965	1862	1861	1863	1861	53
526	20240624	111700	62742290	1862	1862	1862	1862	0
527	20240624	111600	62742290	1862	1862	1862	1862	0
528	20240624	111500	62742290	1862	1862	1862	1862	0
529	20240624	111400	62742290	1862	1862	1862	1862	16
530	20240624	111300	62712498	1863	1862	1863	1862	39
531	20240624	111200	62639871	1863	1863	1863	1863	2
532	20240624	111100	62636145	1863	1863	1863	1863	0
533	20240624	111000	62636145	1863	1863	1863	1863	0
534	20240624	110900	62636145	1863	1863	1863	1863	0
535	20240624	110800	62636145	1863	1863	1863	1863	0
536	20240624	110700	62636145	1863	1863	1863	1863	0
537	20240624	110600	62636145	1863	1863	1863	1863	0
538	20240624	110500	62636145	1863	1863	1863	1863	0
539	20240624	110400	62636145	1863	1863	1863	1863	0
540	20240624	110300	62636145	1863	1863	1863	1863	9
541	20240624	110200	62619378	1863	1863	1863	1863	1
542	20240624	110100	62617515	1838	1838	1838	1838	0
543	20240624	110000	62617515	1838	1838	1838	1838	0
544	20240624	105900	62617515	1838	1838	1838	1838	0
545	20240624	105800	62617515	1838	1838	1838	1838	0
546	20240624	105700	62617515	1838	1838	1838	1838	0
547	20240624	105600	62617515	1838	1838	1838	1838	0
548	20240624	105500	62617515	1838	1838	1838	1838	0
549	20240624	105400	62617515	1838	1838	1838	1838	0
550	20240624	105300	62617515	1838	1838	1838	1838	1
551	20240624	105200	62615677	1864	1864	1864	1864	0
552	20240624	105100	62615677	1864	1864	1864	1864	0
553	20240624	105000	62615677	1864	1869	1869	1864	26
554	20240624	104900	62567208	1843	1842	1843	1842	27
555	20240624	104800	62517448	1883	1829	1884	1829	4926
556	20240624	104700	53369787	1827	1830	1830	1827	34
557	20240624	104600	53307601	1825	1827	1827	1825	23
558	20240624	104500	53265582	1827	1832	1832	1827	1133
559	20240624	104400	51191841	1834	1834	1834	1834	0
560	20240624	104300	51191841	1834	1834	1834	1834	24
561	20240624	104200	51147825	1834	1834	1834	1834	0
562	20240624	104100	51147825	1834	1834	1834	1834	5032
563	20240624	104000	41919137	1835	1835	1835	1835	0
564	20240624	103900	41919137	1835	1835	1835	1835	661
565	20240624	103800	40706202	1836	1837	1837	1836	1127
566	20240624	103700	38637010	1840	1840	1840	1840	0
567	20240624	103600	38637010	1840	1840	1840	1840	0
568	20240624	103500	38637010	1840	1840	1840	1837	250
569	20240624	103400	38177069	1840	1841	1841	1840	102
570	20240624	103300	37989288	1842	1842	1842	1842	0
571	20240624	103200	37989288	1842	1842	1842	1842	29
572	20240624	103100	37935870	1841	1841	1841	1841	0
573	20240624	103000	37935870	1841	1841	1842	1841	5
574	20240624	102900	37926662	1842	1842	1842	1842	290
575	20240624	102800	37392482	1858	1858	1858	1858	0
576	20240624	102700	37392482	1858	1858	1858	1858	0
577	20240624	102600	37392482	1858	1842	1858	1842	2
578	20240624	102500	37388782	1860	1860	1860	1860	0
579	20240624	102400	37388782	1860	1858	1860	1858	270
580	20240624	102300	36886645	1870	1870	1870	1870	0
581	20240624	102200	36886645	1870	1870	1870	1870	0
582	20240624	102100	36886645	1870	1870	1870	1870	0
583	20240624	102000	36886645	1870	1870	1870	1870	0
584	20240624	101900	36886645	1870	1870	1870	1870	0
585	20240624	101800	36886645	1870	1870	1870	1870	0
586	20240624	101700	36886645	1870	1870	1870	1870	0
587	20240624	101600	36886645	1870	1870	1870	1870	0
588	20240624	101500	36886645	1870	1870	1870	1870	1
589	20240624	101400	36884775	1846	1846	1846	1846	1
590	20240624	101300	36882929	1876	1876	1876	1876	0
591	20240624	101200	36882929	1876	1876	1876	1876	0
592	20240624	101100	36882929	1876	1876	1876	1876	0
593	20240624	101000	36882929	1876	1876	1876	1876	0
594	20240624	100900	36882929	1876	1876	1876	1876	1
595	20240624	100800	36881053	1876	1857	1876	1857	8
596	20240624	100700	36866083	1857	1857	1857	1857	0
597	20240624	100600	36866083	1857	1857	1857	1857	1
598	20240624	100500	36864226	1857	1856	1857	1856	109
599	20240624	100400	36661846	1856	1856	1856	1856	1
600	20240624	100300	36659990	1856	1856	1856	1856	0
601	20240624	100200	36659990	1856	1856	1856	1856	3
602	20240624	100100	36654422	1856	1856	1856	1856	5
603	20240624	100000	36645142	1856	1856	1856	1856	0
604	20240624	095900	36645142	1856	1856	1856	1856	0
605	20240624	095800	36645142	1856	1856	1856	1856	0
606	20240624	095700	36645142	1856	1849	1856	1849	111
607	20240624	095600	36439445	1855	1855	1855	1855	0
608	20240624	095500	36439445	1855	1855	1855	1855	0
609	20240624	095400	36439445	1855	1855	1855	1855	0
610	20240624	095300	36439445	1855	1854	1855	1854	86
611	20240624	095200	36279996	1839	1847	1848	1839	1930
612	20240624	095100	32726786	1858	1876	1876	1858	5
613	20240624	095000	32717467	1878	1878	1878	1878	0
614	20240624	094900	32717467	1878	1878	1878	1878	0
615	20240624	094800	32717467	1878	1878	1878	1878	0
616	20240624	094700	32717467	1878	1878	1878	1878	7
617	20240624	094600	32704321	1878	1848	1880	1848	2784
618	20240624	094500	27501145	1854	1854	1854	1854	0
619	20240624	094400	27501145	1854	1855	1855	1854	23
620	20240624	094300	27458485	1865	1865	1865	1865	84
621	20240624	094200	27301825	1845	1845	1845	1845	0
622	20240624	094100	27301825	1845	1845	1845	1845	0
623	20240624	094000	27301825	1845	1845	1845	1845	0
624	20240624	093900	27301825	1845	1845	1845	1845	0
625	20240624	093800	27301825	1845	1845	1845	1845	23
626	20240624	093700	27259390	1886	1886	1886	1886	0
627	20240624	093600	27259390	1886	1886	1886	1886	43
628	20240624	093500	27178292	1900	1855	1900	1855	5000
629	20240624	093400	17755307	1834	1835	1835	1834	2
630	20240624	093300	17751638	1867	1867	1867	1867	0
631	20240624	093200	17751638	1867	1835	1867	1835	6722
632	20240624	093100	5308678	1840	1835	1840	1835	5
633	20240624	093000	5299483	1840	1841	1841	1840	640
634	20240624	092900	4121655	1842	1842	1846	1841	2042
635	20240624	092800	360160	1847	1847	1847	1847	0
636	20240624	092700	360160	1847	1847	1847	1847	0
637	20240624	092600	360160	1847	1847	1847	1847	0
638	20240624	092500	360160	1847	1847	1847	1847	0
639	20240624	092400	360160	1847	1847	1847	1847	0
640	20240624	092300	360160	1847	1847	1847	1847	0
641	20240624	092200	360160	1847	1847	1847	1847	0
642	20240624	092100	360160	1847	1847	1847	1847	0
643	20240624	092000	360160	1847	1847	1847	1847	59
644	20240624	091900	251187	1848	1848	1848	1848	0
645	20240624	091800	251187	1848	1848	1848	1848	50
646	20240624	091700	158787	1842	1851	1851	1842	5
647	20240624	091600	149541	1853	1853	1853	1853	0
648	20240624	091500	149541	1853	1853	1853	1853	0
649	20240624	091400	149541	1853	1853	1853	1853	0
650	20240624	091300	149541	1853	1853	1853	1853	0
651	20240624	091200	149541	1853	1853	1853	1853	4
652	20240624	091100	142129	1841	1841	1841	1841	0
653	20240624	091000	142129	1841	1841	1841	1841	0
654	20240624	090900	142129	1841	1841	1841	1841	0
655	20240624	090800	142129	1841	1841	1841	1841	0
656	20240624	090700	142129	1841	1841	1841	1841	1
657	20240624	090600	140288	1868	1868	1868	1868	1
658	20240624	090500	138420	1846	1846	1846	1846	70
659	20240624	090400	9200	1840	1840	1840	1840	0
660	20240624	090300	9200	1840	1840	1840	1840	0
661	20240624	090200	9200	1840	1840	1840	1840	0
662	20240624	090100	9200	1840	1840	1840	1840	0
663	20240624	090000	9200	1840	1840	1840	1840	5