KissMeData/347860/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	212100	416530087	1801	1801	1801	1801	2246
3	20240625	212000	416530087	1801	1801	1801	1801	0
4	20240625	211900	416530087	1801	1801	1801	1801	0
5	20240625	211800	416530087	1801	1801	1801	1801	0
6	20240625	211700	416530087	1801	1801	1801	1801	0
7	20240625	211600	416530087	1801	1801	1801	1801	0
8	20240625	211500	416530087	1801	1801	1801	1801	0
9	20240625	211400	416530087	1801	1801	1801	1801	0
10	20240625	211300	416530087	1801	1801	1801	1801	0
11	20240625	211200	416530087	1801	1801	1801	1801	0
12	20240625	211100	416530087	1801	1801	1801	1801	0
13	20240625	211000	416530087	1801	1801	1801	1801	0
14	20240625	210900	416530087	1801	1801	1801	1801	0
15	20240625	210800	416530087	1801	1801	1801	1801	0
16	20240625	210700	416530087	1801	1801	1801	1801	0
17	20240625	210600	416530087	1801	1801	1801	1801	0
18	20240625	210500	416530087	1801	1801	1801	1801	0
19	20240625	210400	416530087	1801	1801	1801	1801	0
20	20240625	210300	416530087	1801	1801	1801	1801	0
21	20240625	210200	416530087	1801	1801	1801	1801	0
22	20240625	210100	416530087	1801	1801	1801	1801	0
23	20240625	210000	416530087	1801	1801	1801	1801	0
24	20240625	205900	416530087	1801	1801	1801	1801	0
25	20240625	205800	416530087	1801	1801	1801	1801	0
26	20240625	205700	416530087	1801	1801	1801	1801	0
27	20240625	205600	416530087	1801	1801	1801	1801	0
28	20240625	205500	416530087	1801	1801	1801	1801	0
29	20240625	205400	416530087	1801	1801	1801	1801	0
30	20240625	205300	416530087	1801	1801	1801	1801	0
31	20240625	205200	416530087	1801	1801	1801	1801	0
32	20240625	205100	416530087	1801	1801	1801	1801	2246
33	20240625	205000	416530087	1801	1801	1801	1801	0
34	20240625	204900	416530087	1801	1801	1801	1801	0
35	20240625	204800	416530087	1801	1801	1801	1801	0
36	20240625	204700	416530087	1801	1801	1801	1801	0
37	20240625	204600	416530087	1801	1801	1801	1801	0
38	20240625	204500	416530087	1801	1801	1801	1801	0
39	20240625	204400	416530087	1801	1801	1801	1801	0
40	20240625	204300	416530087	1801	1801	1801	1801	0
41	20240625	204200	416530087	1801	1801	1801	1801	0
42	20240625	204100	416530087	1801	1801	1801	1801	0
43	20240625	204000	416530087	1801	1801	1801	1801	0
44	20240625	203900	416530087	1801	1801	1801	1801	0
45	20240625	203800	416530087	1801	1801	1801	1801	0
46	20240625	203700	416530087	1801	1801	1801	1801	0
47	20240625	203600	416530087	1801	1801	1801	1801	0
48	20240625	203500	416530087	1801	1801	1801	1801	0
49	20240625	203400	416530087	1801	1801	1801	1801	0
50	20240625	203300	416530087	1801	1801	1801	1801	0
51	20240625	203200	416530087	1801	1801	1801	1801	0
52	20240625	203100	416530087	1801	1801	1801	1801	0
53	20240625	203000	416530087	1801	1801	1801	1801	0
54	20240625	202900	416530087	1801	1801	1801	1801	0
55	20240625	202800	416530087	1801	1801	1801	1801	0
56	20240625	202700	416530087	1801	1801	1801	1801	0
57	20240625	202600	416530087	1801	1801	1801	1801	0
58	20240625	202500	416530087	1801	1801	1801	1801	0
59	20240625	202400	416530087	1801	1801	1801	1801	0
60	20240625	202300	416530087	1801	1801	1801	1801	0
61	20240625	202200	416530087	1801	1801	1801	1801	0
62	20240625	202100	416530087	1801	1801	1801	1801	2246
63	20240625	202000	416530087	1801	1801	1801	1801	0
64	20240625	201900	416530087	1801	1801	1801	1801	0
65	20240625	201800	416530087	1801	1801	1801	1801	0
66	20240625	201700	416530087	1801	1801	1801	1801	0
67	20240625	201600	416530087	1801	1801	1801	1801	0
68	20240625	201500	416530087	1801	1801	1801	1801	0
69	20240625	201400	416530087	1801	1801	1801	1801	0
70	20240625	201300	416530087	1801	1801	1801	1801	0
71	20240625	201200	416530087	1801	1801	1801	1801	0
72	20240625	201100	416530087	1801	1801	1801	1801	0
73	20240625	201000	416530087	1801	1801	1801	1801	0
74	20240625	200900	416530087	1801	1801	1801	1801	0
75	20240625	200800	416530087	1801	1801	1801	1801	0
76	20240625	200700	416530087	1801	1801	1801	1801	0
77	20240625	200600	416530087	1801	1801	1801	1801	0
78	20240625	200500	416530087	1801	1801	1801	1801	0
79	20240625	200400	416530087	1801	1801	1801	1801	0
80	20240625	200300	416530087	1801	1801	1801	1801	0
81	20240625	200200	416530087	1801	1801	1801	1801	0
82	20240625	200100	416530087	1801	1801	1801	1801	0
83	20240625	200000	416530087	1801	1801	1801	1801	0
84	20240625	195900	416530087	1801	1801	1801	1801	0
85	20240625	195800	416530087	1801	1801	1801	1801	0
86	20240625	195700	416530087	1801	1801	1801	1801	0
87	20240625	195600	416530087	1801	1801	1801	1801	0
88	20240625	195500	416530087	1801	1801	1801	1801	0
89	20240625	195400	416530087	1801	1801	1801	1801	0
90	20240625	195300	416530087	1801	1801	1801	1801	0
91	20240625	195200	416530087	1801	1801	1801	1801	0
92	20240625	195100	416530087	1801	1801	1801	1801	2246
93	20240625	195000	416530087	1801	1801	1801	1801	0
94	20240625	194900	416530087	1801	1801	1801	1801	0
95	20240625	194800	416530087	1801	1801	1801	1801	0
96	20240625	194700	416530087	1801	1801	1801	1801	0
97	20240625	194600	416530087	1801	1801	1801	1801	0
98	20240625	194500	416530087	1801	1801	1801	1801	0
99	20240625	194400	416530087	1801	1801	1801	1801	0
100	20240625	194300	416530087	1801	1801	1801	1801	0
101	20240625	194200	416530087	1801	1801	1801	1801	0
102	20240625	194100	416530087	1801	1801	1801	1801	0
103	20240625	194000	416530087	1801	1801	1801	1801	0
104	20240625	193900	416530087	1801	1801	1801	1801	0
105	20240625	193800	416530087	1801	1801	1801	1801	0
106	20240625	193700	416530087	1801	1801	1801	1801	0
107	20240625	193600	416530087	1801	1801	1801	1801	0
108	20240625	193500	416530087	1801	1801	1801	1801	0
109	20240625	193400	416530087	1801	1801	1801	1801	0
110	20240625	193300	416530087	1801	1801	1801	1801	0
111	20240625	193200	416530087	1801	1801	1801	1801	0
112	20240625	193100	416530087	1801	1801	1801	1801	0
113	20240625	193000	416530087	1801	1801	1801	1801	0
114	20240625	192900	416530087	1801	1801	1801	1801	0
115	20240625	192800	416530087	1801	1801	1801	1801	0
116	20240625	192700	416530087	1801	1801	1801	1801	0
117	20240625	192600	416530087	1801	1801	1801	1801	0
118	20240625	192500	416530087	1801	1801	1801	1801	0
119	20240625	192400	416530087	1801	1801	1801	1801	0
120	20240625	192300	416530087	1801	1801	1801	1801	0
121	20240625	192200	416530087	1801	1801	1801	1801	0
122	20240625	192100	416530087	1801	1801	1801	1801	2246
123	20240625	192000	416530087	1801	1801	1801	1801	0
124	20240625	191900	416530087	1801	1801	1801	1801	0
125	20240625	191800	416530087	1801	1801	1801	1801	0
126	20240625	191700	416530087	1801	1801	1801	1801	0
127	20240625	191600	416530087	1801	1801	1801	1801	0
128	20240625	191500	416530087	1801	1801	1801	1801	0
129	20240625	191400	416530087	1801	1801	1801	1801	0
130	20240625	191300	416530087	1801	1801	1801	1801	0
131	20240625	191200	416530087	1801	1801	1801	1801	0
132	20240625	191100	416530087	1801	1801	1801	1801	0
133	20240625	191000	416530087	1801	1801	1801	1801	0
134	20240625	190900	416530087	1801	1801	1801	1801	0
135	20240625	190800	416530087	1801	1801	1801	1801	0
136	20240625	190700	416530087	1801	1801	1801	1801	0
137	20240625	190600	416530087	1801	1801	1801	1801	0
138	20240625	190500	416530087	1801	1801	1801	1801	0
139	20240625	190400	416530087	1801	1801	1801	1801	0
140	20240625	190300	416530087	1801	1801	1801	1801	0
141	20240625	190200	416530087	1801	1801	1801	1801	0
142	20240625	190100	416530087	1801	1801	1801	1801	0
143	20240625	190000	416530087	1801	1801	1801	1801	0
144	20240625	185900	416530087	1801	1801	1801	1801	0
145	20240625	185800	416530087	1801	1801	1801	1801	0
146	20240625	185700	416530087	1801	1801	1801	1801	0
147	20240625	185600	416530087	1801	1801	1801	1801	0
148	20240625	185500	416530087	1801	1801	1801	1801	0
149	20240625	185400	416530087	1801	1801	1801	1801	0
150	20240625	185300	416530087	1801	1801	1801	1801	0
151	20240625	185200	416530087	1801	1801	1801	1801	0
152	20240625	185100	416530087	1801	1801	1801	1801	2246
153	20240625	185000	416530087	1801	1801	1801	1801	0
154	20240625	184900	416530087	1801	1801	1801	1801	0
155	20240625	184800	416530087	1801	1801	1801	1801	0
156	20240625	184700	416530087	1801	1801	1801	1801	0
157	20240625	184600	416530087	1801	1801	1801	1801	0
158	20240625	184500	416530087	1801	1801	1801	1801	0
159	20240625	184400	416530087	1801	1801	1801	1801	0
160	20240625	184300	416530087	1801	1801	1801	1801	0
161	20240625	184200	416530087	1801	1801	1801	1801	0
162	20240625	184100	416530087	1801	1801	1801	1801	0
163	20240625	184000	416530087	1801	1801	1801	1801	0
164	20240625	183900	416530087	1801	1801	1801	1801	0
165	20240625	183800	416530087	1801	1801	1801	1801	0
166	20240625	183700	416530087	1801	1801	1801	1801	0
167	20240625	183600	416530087	1801	1801	1801	1801	0
168	20240625	183500	416530087	1801	1801	1801	1801	0
169	20240625	183400	416530087	1801	1801	1801	1801	0
170	20240625	183300	416530087	1801	1801	1801	1801	0
171	20240625	183200	416530087	1801	1801	1801	1801	0
172	20240625	183100	416530087	1801	1801	1801	1801	0
173	20240625	183000	416530087	1801	1801	1801	1801	0
174	20240625	182900	416530087	1801	1801	1801	1801	0
175	20240625	182800	416530087	1801	1801	1801	1801	0
176	20240625	182700	416530087	1801	1801	1801	1801	0
177	20240625	182600	416530087	1801	1801	1801	1801	0
178	20240625	182500	416530087	1801	1801	1801	1801	0
179	20240625	182400	416530087	1801	1801	1801	1801	0
180	20240625	182300	416530087	1801	1801	1801	1801	0
181	20240625	182200	416530087	1801	1801	1801	1801	0
182	20240625	182100	416530087	1801	1801	1801	1801	2246
183	20240625	182000	416530087	1801	1801	1801	1801	0
184	20240625	181900	416530087	1801	1801	1801	1801	0
185	20240625	181800	416530087	1801	1801	1801	1801	0
186	20240625	181700	416530087	1801	1801	1801	1801	0
187	20240625	181600	416530087	1801	1801	1801	1801	0
188	20240625	181500	416530087	1801	1801	1801	1801	0
189	20240625	181400	416530087	1801	1801	1801	1801	0
190	20240625	181300	416530087	1801	1801	1801	1801	0
191	20240625	181200	416530087	1801	1801	1801	1801	0
192	20240625	181100	416530087	1801	1801	1801	1801	0
193	20240625	181000	416530087	1801	1801	1801	1801	0
194	20240625	180900	416530087	1801	1801	1801	1801	0
195	20240625	180800	416530087	1801	1801	1801	1801	0
196	20240625	180700	416530087	1801	1801	1801	1801	0
197	20240625	180600	416530087	1801	1801	1801	1801	0
198	20240625	180500	416530087	1801	1801	1801	1801	0
199	20240625	180400	416530087	1801	1801	1801	1801	0
200	20240625	180300	416530087	1801	1801	1801	1801	0
201	20240625	180200	416530087	1801	1801	1801	1801	0
202	20240625	180100	416530087	1801	1801	1801	1801	0
203	20240625	180000	416530087	1801	1801	1801	1801	0
204	20240625	175900	416530087	1801	1801	1801	1801	0
205	20240625	175800	416530087	1801	1801	1801	1801	0
206	20240625	175700	416530087	1801	1801	1801	1801	0
207	20240625	175600	416530087	1801	1801	1801	1801	0
208	20240625	175500	416530087	1801	1801	1801	1801	0
209	20240625	175400	416530087	1801	1801	1801	1801	0
210	20240625	175300	416530087	1801	1801	1801	1801	0
211	20240625	175200	416530087	1801	1801	1801	1801	0
212	20240625	175100	416530087	1801	1801	1801	1801	2246
213	20240625	175000	416530087	1801	1801	1801	1801	0
214	20240625	174900	416530087	1801	1801	1801	1801	0
215	20240625	174800	416530087	1801	1801	1801	1801	0
216	20240625	174700	416530087	1801	1801	1801	1801	0
217	20240625	174600	416530087	1801	1801	1801	1801	0
218	20240625	174500	416530087	1801	1801	1801	1801	0
219	20240625	174400	416530087	1801	1801	1801	1801	0
220	20240625	174300	416530087	1801	1801	1801	1801	0
221	20240625	174200	416530087	1801	1801	1801	1801	0
222	20240625	174100	416530087	1801	1801	1801	1801	0
223	20240625	174000	416530087	1801	1801	1801	1801	0
224	20240625	173900	416530087	1801	1801	1801	1801	0
225	20240625	173800	416530087	1801	1801	1801	1801	0
226	20240625	173700	416530087	1801	1801	1801	1801	0
227	20240625	173600	416530087	1801	1801	1801	1801	0
228	20240625	173500	416530087	1801	1801	1801	1801	0
229	20240625	173400	416530087	1801	1801	1801	1801	0
230	20240625	173300	416530087	1801	1801	1801	1801	0
231	20240625	173200	416530087	1801	1801	1801	1801	0
232	20240625	173100	416530087	1801	1801	1801	1801	0
233	20240625	173000	416530087	1801	1801	1801	1801	0
234	20240625	172900	416530087	1801	1801	1801	1801	0
235	20240625	172800	416530087	1801	1801	1801	1801	0
236	20240625	172700	416530087	1801	1801	1801	1801	0
237	20240625	172600	416530087	1801	1801	1801	1801	0
238	20240625	172500	416530087	1801	1801	1801	1801	0
239	20240625	172400	416530087	1801	1801	1801	1801	0
240	20240625	172300	416530087	1801	1801	1801	1801	0
241	20240625	172200	416530087	1801	1801	1801	1801	0
242	20240625	172100	416530087	1801	1801	1801	1801	2246
243	20240625	172000	416530087	1801	1801	1801	1801	0
244	20240625	171900	416530087	1801	1801	1801	1801	0
245	20240625	171800	416530087	1801	1801	1801	1801	0
246	20240625	171700	416530087	1801	1801	1801	1801	0
247	20240625	171600	416530087	1801	1801	1801	1801	0
248	20240625	171500	416530087	1801	1801	1801	1801	0
249	20240625	171400	416530087	1801	1801	1801	1801	0
250	20240625	171300	416530087	1801	1801	1801	1801	0
251	20240625	171200	416530087	1801	1801	1801	1801	0
252	20240625	171100	416530087	1801	1801	1801	1801	0
253	20240625	171000	416530087	1801	1801	1801	1801	0
254	20240625	170900	416530087	1801	1801	1801	1801	0
255	20240625	170800	416530087	1801	1801	1801	1801	0
256	20240625	170700	416530087	1801	1801	1801	1801	0
257	20240625	170600	416530087	1801	1801	1801	1801	0
258	20240625	170500	416530087	1801	1801	1801	1801	0
259	20240625	170400	416530087	1801	1801	1801	1801	0
260	20240625	170300	416530087	1801	1801	1801	1801	0
261	20240625	170200	416530087	1801	1801	1801	1801	0
262	20240625	170100	416530087	1801	1801	1801	1801	0
263	20240625	170000	416530087	1801	1801	1801	1801	0
264	20240625	165900	416530087	1801	1801	1801	1801	0
265	20240625	165800	416530087	1801	1801	1801	1801	0
266	20240625	165700	416530087	1801	1801	1801	1801	0
267	20240625	165600	416530087	1801	1801	1801	1801	0
268	20240625	165500	416530087	1801	1801	1801	1801	0
269	20240625	165400	416530087	1801	1801	1801	1801	0
270	20240625	165300	416530087	1801	1801	1801	1801	0
271	20240625	165200	416530087	1801	1801	1801	1801	0
272	20240625	165100	416530087	1801	1801	1801	1801	2246
273	20240625	165000	416530087	1801	1801	1801	1801	0
274	20240625	164900	416530087	1801	1801	1801	1801	0
275	20240625	164800	416530087	1801	1801	1801	1801	0
276	20240625	164700	416530087	1801	1801	1801	1801	0
277	20240625	164600	416530087	1801	1801	1801	1801	0
278	20240625	164500	416530087	1801	1801	1801	1801	0
279	20240625	164400	416530087	1801	1801	1801	1801	0
280	20240625	164300	416530087	1801	1801	1801	1801	0
281	20240625	164200	416530087	1801	1801	1801	1801	0
282	20240625	164100	416530087	1801	1801	1801	1801	0
283	20240625	164000	416530087	1801	1801	1801	1801	0
284	20240625	163900	416530087	1801	1801	1801	1801	0
285	20240625	163800	416530087	1801	1801	1801	1801	0
286	20240625	163700	416530087	1801	1801	1801	1801	0
287	20240625	163600	416530087	1801	1801	1801	1801	0
288	20240625	163500	416530087	1801	1801	1801	1801	0
289	20240625	163400	416530087	1801	1801	1801	1801	0
290	20240625	163300	416530087	1801	1801	1801	1801	0
291	20240625	163200	416530087	1801	1801	1801	1801	0
292	20240625	163100	416530087	1801	1801	1801	1801	0
293	20240625	163000	416530087	1801	1801	1801	1801	0
294	20240625	162900	416530087	1801	1801	1801	1801	0
295	20240625	162800	416530087	1801	1801	1801	1801	0
296	20240625	162700	416530087	1801	1801	1801	1801	0
297	20240625	162600	416530087	1801	1801	1801	1801	0
298	20240625	162500	416530087	1801	1801	1801	1801	0
299	20240625	162400	416530087	1801	1801	1801	1801	0
300	20240625	162300	416530087	1801	1801	1801	1801	0
301	20240625	162200	416530087	1801	1801	1801	1801	0
302	20240625	162100	416530087	1801	1801	1801	1801	2246
303	20240625	162000	416530087	1801	1801	1801	1801	0
304	20240625	161900	416530087	1801	1801	1801	1801	0
305	20240625	161800	416530087	1801	1801	1801	1801	0
306	20240625	161700	416530087	1801	1801	1801	1801	0
307	20240625	161600	416530087	1801	1801	1801	1801	0
308	20240625	161500	416530087	1801	1801	1801	1801	0
309	20240625	161400	416530087	1801	1801	1801	1801	0
310	20240625	161300	416530087	1801	1801	1801	1801	0
311	20240625	161200	416530087	1801	1801	1801	1801	0
312	20240625	161100	416530087	1801	1801	1801	1801	0
313	20240625	161000	416530087	1801	1801	1801	1801	0
314	20240625	160900	416530087	1801	1801	1801	1801	0
315	20240625	160800	416530087	1801	1801	1801	1801	0
316	20240625	160700	416530087	1801	1801	1801	1801	0
317	20240625	160600	416530087	1801	1801	1801	1801	0
318	20240625	160500	416530087	1801	1801	1801	1801	0
319	20240625	160400	416530087	1801	1801	1801	1801	0
320	20240625	160300	416530087	1801	1801	1801	1801	0
321	20240625	160200	416530087	1801	1801	1801	1801	0
322	20240625	160100	416530087	1801	1801	1801	1801	0
323	20240625	160000	416530087	1801	1801	1801	1801	0
324	20240625	155900	416530087	1801	1801	1801	1801	0
325	20240625	155800	416530087	1801	1801	1801	1801	0
326	20240625	155700	416530087	1801	1801	1801	1801	0
327	20240625	155600	416530087	1801	1801	1801	1801	0
328	20240625	155500	416530087	1801	1801	1801	1801	0
329	20240625	155400	416530087	1801	1801	1801	1801	0
330	20240625	155300	416530087	1801	1801	1801	1801	0
331	20240625	155200	416530087	1801	1801	1801	1801	0
332	20240625	155100	416530087	1801	1801	1801	1801	2246
333	20240625	155000	416530087	1801	1801	1801	1801	0
334	20240625	154900	416530087	1801	1801	1801	1801	0
335	20240625	154800	416530087	1801	1801	1801	1801	0
336	20240625	154700	416530087	1801	1801	1801	1801	0
337	20240625	154600	416530087	1801	1801	1801	1801	0
338	20240625	154500	416530087	1801	1801	1801	1801	0
339	20240625	154400	416530087	1801	1801	1801	1801	0
340	20240625	154300	416530087	1801	1801	1801	1801	0
341	20240625	154200	416530087	1801	1801	1801	1801	0
342	20240625	154100	416530087	1801	1801	1801	1801	0
343	20240625	154000	416530087	1801	1801	1801	1801	0
344	20240625	153900	416530087	1801	1801	1801	1801	0
345	20240625	153800	416530087	1801	1801	1801	1801	0
346	20240625	153700	416530087	1801	1801	1801	1801	0
347	20240625	153600	416530087	1801	1801	1801	1801	0
348	20240625	153500	416530087	1801	1801	1801	1801	0
349	20240625	153400	416530087	1801	1801	1801	1801	0
350	20240625	153300	416530087	1801	1801	1801	1801	0
351	20240625	153200	416530087	1801	1801	1801	1801	0
352	20240625	153100	416530087	1801	1801	1801	1801	0
353	20240625	153000	416530087	1801	1801	1801	1801	2246
354	20240625	152900	412485041	1809	1809	1809	1809	0
355	20240625	152800	412485041	1809	1809	1809	1809	0
356	20240625	152700	412485041	1809	1809	1809	1809	0
357	20240625	152600	412485041	1809	1809	1809	1809	0
358	20240625	152500	412485041	1809	1809	1809	1809	0
359	20240625	152400	412485041	1809	1809	1809	1809	0
360	20240625	152300	412485041	1809	1809	1809	1809	0
361	20240625	152200	412485041	1809	1809	1809	1809	0
362	20240625	152100	412485041	1809	1809	1809	1809	0
363	20240625	152000	412485041	1809	1809	1809	1809	0
364	20240625	151900	412485041	1809	1801	1810	1801	535
365	20240625	151800	411521232	1810	1810	1810	1802	4137
366	20240625	151700	404064100	1811	1809	1811	1809	2074
367	20240625	151600	400310318	1809	1805	1810	1805	3345
368	20240625	151500	394265507	1800	1803	1805	1800	1495
369	20240625	151400	391571700	1802	1800	1802	1799	571
370	20240625	151300	390543742	1800	1799	1800	1799	1006
371	20240625	151200	388733065	1799	1796	1799	1796	1003
372	20240625	151100	386931668	1800	1796	1800	1796	564
373	20240625	151000	385916762	1800	1796	1800	1796	350
374	20240625	150900	385287866	1795	1794	1795	1794	2474
375	20240625	150800	380848718	1794	1794	1794	1794	696
376	20240625	150700	379600094	1792	1792	1792	1792	30
377	20240625	150600	379546334	1792	1792	1792	1792	0
378	20240625	150500	379546334	1792	1796	1796	1792	1313
379	20240625	150400	377190886	1796	1796	1796	1796	0
380	20240625	150300	377190886	1796	1796	1796	1796	1172
381	20240625	150200	375085974	1800	1800	1800	1800	61
382	20240625	150100	374976174	1796	1800	1800	1796	6
383	20240625	150000	374965378	1795	1800	1800	1795	1250
384	20240625	145900	372721618	1794	1800	1800	1794	197
385	20240625	145800	372368188	1795	1800	1800	1795	1001
386	20240625	145700	370571388	1800	1796	1800	1796	73
387	20240625	145600	370440268	1796	1796	1796	1796	0
388	20240625	145500	370440268	1796	1796	1796	1796	3
389	20240625	145400	370434880	1794	1794	1794	1794	96
390	20240625	145300	370262656	1796	1796	1796	1796	2
391	20240625	145200	370259064	1792	1796	1796	1792	101
392	20240625	145100	370077932	1796	1796	1796	1796	40
393	20240625	145000	370006092	1796	1796	1796	1796	20
394	20240625	144900	369970172	1796	1794	1796	1794	81
395	20240625	144800	369824854	1794	1798	1798	1794	39
396	20240625	144700	369754798	1795	1795	1795	1795	500
397	20240625	144600	368857298	1801	1801	1801	1795	146
398	20240625	144500	368594610	1801	1801	1801	1801	1
399	20240625	144400	368592809	1801	1799	1801	1799	102
400	20240625	144300	368409309	1795	1799	1799	1795	27
401	20240625	144200	368360786	1799	1799	1799	1799	2
402	20240625	144100	368357188	1799	1799	1799	1799	11
403	20240625	144000	368337399	1794	1800	1800	1794	137
404	20240625	143900	368091180	1801	1803	1803	1801	190
405	20240625	143800	367748970	1803	1801	1803	1801	51
406	20240625	143700	367657113	1801	1803	1803	1801	79
407	20240625	143600	367514780	1804	1804	1804	1804	2
408	20240625	143500	367511172	1804	1804	1804	1804	31
409	20240625	143400	367455248	1800	1800	1800	1800	800
410	20240625	143300	366015248	1804	1804	1804	1804	0
411	20240625	143200	366015248	1804	1805	1805	1800	754
412	20240625	143100	364657819	1805	1803	1805	1803	1019
413	20240625	143000	362819582	1804	1804	1804	1804	6
414	20240625	142900	362808758	1806	1806	1806	1806	0
415	20240625	142800	362808758	1806	1799	1806	1799	503
416	20240625	142700	361901734	1799	1796	1799	1796	2002
417	20240625	142600	358303938	1794	1796	1796	1794	18
418	20240625	142500	358271612	1796	1794	1796	1794	5
419	20240625	142400	358262636	1796	1795	1796	1795	100
420	20240625	142300	358083113	1796	1796	1796	1796	372
421	20240625	142200	357415001	1796	1794	1796	1794	234
422	20240625	142100	356994934	1794	1794	1794	1794	152
423	20240625	142000	356722246	1794	1794	1794	1794	154
424	20240625	141900	356445970	1787	1788	1788	1787	50
425	20240625	141800	356356580	1787	1787	1787	1786	839
426	20240625	141700	354858121	1786	1795	1795	1786	2436
427	20240625	141600	350499619	1795	1795	1795	1795	0
428	20240625	141500	350499619	1795	1795	1795	1795	990
429	20240625	141400	348722569	1795	1796	1796	1795	1854
430	20240625	141300	345394585	1796	1796	1796	1796	109
431	20240625	141200	345198821	1798	1795	1798	1795	466
432	20240625	141100	344362032	1794	1794	1794	1794	125
433	20240625	141000	344137782	1793	1793	1793	1793	103
434	20240625	140900	343953103	1793	1793	1793	1793	1
435	20240625	140800	343951310	1791	1792	1792	1791	261
436	20240625	140700	343483718	1791	1791	1791	1791	39
437	20240625	140600	343413869	1791	1791	1791	1791	20
438	20240625	140500	343378049	1792	1792	1792	1792	0
439	20240625	140400	343378049	1792	1790	1792	1790	225
440	20240625	140300	342975297	1790	1790	1790	1790	30
441	20240625	140200	342921597	1790	1789	1790	1789	268
442	20240625	140100	342442135	1789	1788	1789	1788	88
443	20240625	140000	342284790	1790	1789	1790	1789	341
444	20240625	135900	341674740	1790	1789	1790	1789	510
445	20240625	135800	340761849	1789	1790	1790	1789	375
446	20240625	135700	340090609	1790	1788	1790	1788	262
447	20240625	135600	339622151	1788	1789	1789	1788	45
448	20240625	135500	339541681	1788	1790	1790	1788	71
449	20240625	135400	339414593	1788	1790	1790	1788	609
450	20240625	135300	338325137	1790	1792	1792	1790	36
451	20240625	135200	338260695	1793	1794	1794	1793	19
452	20240625	135100	338226611	1794	1794	1794	1794	7
453	20240625	135000	338214053	1789	1795	1795	1789	15
454	20240625	134900	338187153	1795	1795	1795	1795	2
455	20240625	134800	338183563	1795	1795	1795	1795	4
456	20240625	134700	338176383	1796	1796	1796	1796	5
457	20240625	134600	338167403	1796	1788	1796	1788	65
458	20240625	134500	338051039	1787	1790	1797	1786	776
459	20240625	134400	336658688	1790	1789	1790	1787	1411
460	20240625	134300	334134285	1789	1790	1797	1789	1556
461	20240625	134200	331348013	1791	1795	1795	1791	249
462	20240625	134100	330902024	1792	1796	1797	1792	767
463	20240625	134000	329526318	1796	1792	1796	1792	521
464	20240625	133900	328591770	1793	1793	1793	1793	0
465	20240625	133800	328591770	1793	1796	1796	1793	892
466	20240625	133700	326990499	1796	1796	1796	1796	0
467	20240625	133600	326990499	1796	1796	1796	1796	3
468	20240625	133500	326985111	1795	1795	1796	1795	89
469	20240625	133400	326825344	1796	1796	1796	1796	70
470	20240625	133300	326699624	1796	1795	1796	1795	105
471	20240625	133200	326511144	1797	1796	1797	1796	545
472	20240625	133100	325532203	1797	1797	1797	1797	138
473	20240625	133000	325284217	1797	1797	1797	1797	17
474	20240625	132900	325253668	1797	1797	1797	1796	295
475	20240625	132800	324723607	1796	1797	1797	1796	259
476	20240625	132700	324258194	1797	1797	1797	1797	5
477	20240625	132600	324249209	1796	1797	1797	1796	38
478	20240625	132500	324180953	1796	1796	1796	1796	162
479	20240625	132400	323890001	1796	1795	1796	1795	166
480	20240625	132300	323591982	1796	1796	1796	1796	0
481	20240625	132200	323591982	1796	1793	1796	1792	52
482	20240625	132100	323498749	1793	1795	1796	1793	231
483	20240625	132000	323084175	1798	1798	1798	1798	30
484	20240625	131900	323030235	1798	1798	1798	1798	6
485	20240625	131800	323019447	1798	1798	1798	1798	46
486	20240625	131700	322936739	1798	1798	1798	1798	1
487	20240625	131600	322934941	1798	1798	1798	1798	0
488	20240625	131500	322934941	1798	1793	1798	1792	21
489	20240625	131400	322897292	1798	1798	1798	1798	2
490	20240625	131300	322893696	1798	1798	1798	1798	3
491	20240625	131200	322888302	1798	1798	1798	1798	0
492	20240625	131100	322888302	1798	1798	1798	1798	5
493	20240625	131000	322879312	1799	1799	1799	1799	0
494	20240625	130900	322879312	1799	1799	1799	1799	0
495	20240625	130800	322879312	1799	1799	1799	1799	0
496	20240625	130700	322879312	1799	1799	1799	1799	0
497	20240625	130600	322879312	1799	1799	1799	1799	0
498	20240625	130500	322879312	1799	1799	1799	1799	0
499	20240625	130400	322879312	1799	1799	1799	1799	0
500	20240625	130300	322879312	1799	1799	1799	1799	2
501	20240625	130200	322875714	1790	1792	1792	1790	973
502	20240625	130100	321133144	1799	1799	1799	1799	1
503	20240625	130000	321131345	1798	1798	1798	1798	1000
504	20240625	125900	319333345	1798	1792	1798	1792	8
505	20240625	125800	319318991	1798	1798	1798	1798	0
506	20240625	125700	319318991	1798	1798	1798	1798	0
507	20240625	125600	319318991	1798	1798	1798	1798	0
508	20240625	125500	319318991	1798	1798	1798	1798	0
509	20240625	125400	319318991	1798	1798	1798	1798	0
510	20240625	125300	319318991	1798	1798	1798	1798	3
511	20240625	125200	319313597	1791	1791	1791	1791	100
512	20240625	125100	319134497	1791	1791	1791	1791	204
513	20240625	125000	318769133	1790	1791	1791	1790	110
514	20240625	124900	318572133	1790	1791	1802	1790	2722
515	20240625	124800	313697927	1790	1796	1804	1790	2085
516	20240625	124700	309961001	1796	1804	1804	1796	1668
517	20240625	124600	306963711	1799	1804	1804	1799	2956
518	20240625	124500	301643334	1804	1804	1804	1804	0
519	20240625	124400	301643334	1804	1803	1804	1803	711
520	20240625	124300	300360898	1803	1803	1803	1803	0
521	20240625	124200	300360898	1803	1803	1803	1803	48
522	20240625	124100	300274354	1802	1802	1802	1802	1
523	20240625	124000	300272552	1804	1801	1804	1801	575
524	20240625	123900	299236386	1801	1799	1802	1799	318
525	20240625	123800	298663688	1802	1802	1802	1802	35
526	20240625	123700	298600618	1800	1799	1800	1799	232
527	20240625	123600	298183169	1800	1800	1800	1800	50
528	20240625	123500	298093169	1798	1800	1800	1798	538
529	20240625	123400	297124927	1802	1802	1802	1802	3
530	20240625	123300	297119521	1801	1801	1801	1801	265
531	20240625	123200	296642256	1800	1800	1800	1800	51
532	20240625	123100	296550456	1801	1801	1801	1801	0
533	20240625	123000	296550456	1801	1801	1801	1801	0
534	20240625	122900	296550456	1801	1801	1801	1801	0
535	20240625	122800	296550456	1801	1801	1801	1801	13
536	20240625	122700	296527043	1799	1800	1800	1799	300
537	20240625	122600	295987293	1801	1801	1801	1801	32
538	20240625	122500	295929661	1801	1800	1801	1800	23
539	20240625	122400	295888250	1800	1797	1800	1797	189
540	20240625	122300	295548310	1797	1797	1797	1797	686
541	20240625	122200	294315568	1797	1797	1797	1797	313
542	20240625	122100	293753107	1798	1800	1800	1798	926
543	20240625	122000	292087003	1799	1799	1799	1799	0
544	20240625	121900	292087003	1799	1799	1799	1799	39
545	20240625	121800	292016842	1799	1799	1799	1799	128
546	20240625	121700	291786570	1800	1799	1800	1799	788
547	20240625	121600	290368212	1799	1799	1799	1799	0
548	20240625	121500	290368212	1799	1799	1799	1799	0
549	20240625	121400	290368212	1799	1799	1799	1799	0
550	20240625	121300	290368212	1799	1797	1799	1797	176
551	20240625	121200	290051594	1799	1799	1799	1799	2572
552	20240625	121100	285424566	1799	1799	1799	1799	1
553	20240625	121000	285422767	1799	1799	1799	1799	288
554	20240625	120900	284904655	1799	1799	1799	1799	367
555	20240625	120800	284244422	1799	1799	1799	1799	24
556	20240625	120700	284201246	1799	1799	1799	1799	432
557	20240625	120600	283424078	1797	1799	1799	1797	623
558	20240625	120500	282303699	1799	1797	1799	1797	30
559	20240625	120400	282249779	1797	1797	1797	1797	0
560	20240625	120300	282249779	1797	1799	1799	1797	882
561	20240625	120200	280663389	1799	1799	1799	1799	10
562	20240625	120100	280645399	1799	1799	1799	1799	1
563	20240625	120000	280643600	1799	1794	1799	1794	201
564	20240625	115900	280283001	1799	1799	1799	1794	601
565	20240625	115800	279201952	1799	1799	1799	1799	0
566	20240625	115700	279201952	1799	1799	1799	1799	125
567	20240625	115600	278977077	1799	1799	1799	1799	30
568	20240625	115500	278923107	1799	1799	1799	1795	31
569	20240625	115400	278867449	1799	1799	1799	1799	0
570	20240625	115300	278867449	1799	1799	1799	1799	1
571	20240625	115200	278865650	1797	1797	1797	1797	100
572	20240625	115100	278685950	1797	1799	1799	1797	130
573	20240625	115000	278452319	1799	1799	1799	1799	14
574	20240625	114900	278427133	1799	1799	1799	1799	2475
575	20240625	114800	273974608	1800	1799	1800	1799	919
576	20240625	114700	272321326	1799	1799	1799	1799	0
577	20240625	114600	272321326	1799	1799	1799	1799	1
578	20240625	114500	272319527	1799	1799	1799	1799	39
579	20240625	114400	272249366	1799	1799	1799	1799	2
580	20240625	114300	272245768	1799	1799	1799	1799	0
581	20240625	114200	272245768	1799	1799	1799	1799	7
582	20240625	114100	272233175	1797	1797	1797	1797	105
583	20240625	114000	272044490	1797	1797	1797	1797	3
584	20240625	113900	272039099	1796	1797	1797	1796	7
585	20240625	113800	272026526	1790	1797	1797	1790	3782
586	20240625	113700	265255209	1799	1797	1799	1797	105
587	20240625	113600	265066518	1794	1799	1799	1794	13484
588	20240625	113500	240862740	1800	1800	1800	1800	0
589	20240625	113400	240862740	1800	1800	1800	1800	0
590	20240625	113300	240862740	1800	1800	1800	1799	186
591	20240625	113200	240527945	1801	1801	1802	1801	1615
592	20240625	113100	237619329	1802	1802	1802	1802	11
593	20240625	113000	237599507	1802	1802	1802	1802	56
594	20240625	112900	237498595	1801	1801	1801	1801	32
595	20240625	112800	237440963	1801	1801	1801	1801	100
596	20240625	112700	237260863	1802	1801	1802	1801	17
597	20240625	112600	237230239	1802	1802	1802	1802	1
598	20240625	112500	237228437	1802	1802	1802	1802	10
599	20240625	112400	237210417	1801	1802	1802	1801	60
600	20240625	112300	237102307	1802	1802	1802	1802	3
601	20240625	112200	237096901	1802	1801	1802	1801	602
602	20240625	112100	236012147	1802	1802	1802	1802	11
603	20240625	112000	235992325	1802	1803	1803	1802	2619
604	20240625	111900	231271444	1802	1802	1802	1802	0
605	20240625	111800	231271444	1802	1802	1802	1802	0
606	20240625	111700	231271444	1802	1802	1802	1802	10
607	20240625	111600	231253424	1802	1803	1803	1802	529
608	20240625	111500	230299734	1803	1803	1803	1803	0
609	20240625	111400	230299734	1803	1803	1803	1803	0
610	20240625	111300	230299734	1803	1803	1803	1803	0
611	20240625	111200	230299734	1803	1803	1803	1803	202
612	20240625	111100	229935528	1803	1803	1803	1803	288
613	20240625	111000	229416264	1803	1803	1803	1803	100
614	20240625	110900	229235964	1803	1803	1803	1803	113
615	20240625	110800	229032225	1803	1803	1803	1803	10
616	20240625	110700	229014195	1805	1806	1808	1805	528
617	20240625	110600	228060090	1809	1809	1809	1809	1
618	20240625	110500	228058281	1800	1799	1800	1799	960
619	20240625	110400	226331125	1799	1799	1799	1799	9
620	20240625	110300	226314934	1796	1796	1797	1796	374
621	20240625	110200	225643199	1797	1799	1799	1797	1588
622	20240625	110100	222788512	1799	1799	1799	1799	6
623	20240625	110000	222777718	1799	1799	1799	1799	20
624	20240625	105900	222741738	1798	1798	1798	1798	407
625	20240625	105800	222009952	1799	1799	1799	1798	186
626	20240625	105700	221675497	1798	1799	1800	1798	1412
627	20240625	105600	219135339	1800	1800	1800	1800	0
628	20240625	105500	219135339	1800	1800	1800	1800	50
629	20240625	105400	219045339	1800	1801	1801	1800	279
630	20240625	105300	218543070	1801	1801	1801	1800	691
631	20240625	105200	217299053	1801	1801	1801	1801	38
632	20240625	105100	217230615	1808	1808	1808	1808	9
633	20240625	105000	217214343	1808	1808	1808	1808	0
634	20240625	104900	217214343	1808	1801	1808	1801	248
635	20240625	104800	216767569	1808	1808	1808	1808	14
636	20240625	104700	216742257	1809	1805	1809	1805	16
637	20240625	104600	216713365	1809	1805	1809	1805	101
638	20240625	104500	216531044	1805	1805	1805	1805	2
639	20240625	104400	216527434	1801	1801	1801	1801	200
640	20240625	104300	216167234	1805	1804	1805	1804	112
641	20240625	104200	215965142	1800	1805	1805	1800	1005
642	20240625	104100	214155162	1805	1805	1805	1805	4
643	20240625	104000	214147942	1805	1801	1805	1801	280
644	20240625	103900	213643650	1801	1801	1801	1800	525
645	20240625	103800	212698361	1801	1801	1801	1801	300
646	20240625	103700	212158061	1803	1801	1803	1801	9
647	20240625	103600	212141846	1801	1801	1801	1801	0
648	20240625	103500	212141846	1801	1804	1804	1801	16
649	20240625	103400	212113015	1800	1800	1800	1800	0
650	20240625	103300	212113015	1800	1800	1800	1800	168
651	20240625	103200	211810615	1800	1800	1800	1800	0
652	20240625	103100	211810615	1800	1800	1800	1800	1
653	20240625	103000	211808815	1810	1810	1810	1810	0
654	20240625	102900	211808815	1810	1810	1810	1810	0
655	20240625	102800	211808815	1810	1810	1810	1810	5
656	20240625	102700	211799765	1810	1799	1810	1799	153
657	20240625	102600	211524485	1799	1799	1799	1799	195
658	20240625	102500	211173680	1799	1799	1799	1799	11
659	20240625	102400	211153891	1799	1800	1800	1799	760
660	20240625	102300	209786611	1800	1800	1800	1800	1000
661	20240625	102200	207986611	1811	1811	1811	1797	1884
662	20240625	102100	204590401	1811	1812	1812	1811	1050
663	20240625	102000	202687851	1812	1805	1812	1805	149
664	20240625	101900	202418885	1805	1805	1805	1805	1
665	20240625	101800	202417080	1805	1805	1805	1805	61
666	20240625	101700	202306975	1814	1814	1814	1814	0
667	20240625	101600	202306975	1814	1806	1814	1805	790
668	20240625	101500	200880518	1814	1806	1814	1806	39
669	20240625	101400	200810076	1809	1810	1817	1809	256
670	20240625	101300	200345896	1809	1810	1810	1809	1000
671	20240625	101200	198536048	1810	1810	1810	1810	0
672	20240625	101100	198536048	1810	1811	1816	1810	4704
673	20240625	101000	190001797	1813	1813	1813	1809	1702
674	20240625	100900	186917542	1813	1814	1814	1813	20
675	20240625	100800	186881272	1814	1814	1814	1814	80
676	20240625	100700	186736152	1815	1813	1815	1813	523
677	20240625	100600	185786962	1813	1813	1814	1813	304
678	20240625	100500	185235548	1813	1812	1813	1812	289
679	20240625	100400	184711638	1808	1808	1808	1808	1
680	20240625	100300	184709830	1805	1806	1806	1805	2050
681	20240625	100200	181009430	1805	1805	1805	1805	1807
682	20240625	100100	177747795	1804	1803	1804	1803	179
683	20240625	100000	177424992	1803	1803	1803	1802	337
684	20240625	095900	176817385	1803	1803	1803	1803	231
685	20240625	095800	176400892	1804	1804	1804	1804	41
686	20240625	095700	176326928	1804	1797	1804	1797	68
687	20240625	095600	176204403	1804	1804	1804	1804	404
688	20240625	095500	175475587	1804	1800	1804	1797	140
689	20240625	095400	175223282	1804	1800	1804	1800	18
690	20240625	095300	175190840	1797	1800	1800	1797	1133
691	20240625	095200	173154740	1800	1799	1804	1799	272
692	20240625	095100	172665188	1797	1797	1797	1795	149
693	20240625	095000	172397513	1795	1797	1797	1795	2157
694	20240625	094900	168525541	1797	1796	1797	1796	103
695	20240625	094800	168340547	1796	1796	1796	1795	3
696	20240625	094700	168335160	1795	1804	1804	1795	40
697	20240625	094600	168263228	1800	1800	1800	1800	606
698	20240625	094500	167172428	1800	1792	1800	1792	245
699	20240625	094400	166733188	1792	1797	1797	1792	81
700	20240625	094300	166587943	1804	1805	1814	1798	530
701	20240625	094200	165628309	1777	1790	1814	1777	2322
702	20240625	094100	161464544	1799	1778	1816	1778	4658
703	20240625	094000	153111161	1777	1778	1778	1771	1119
704	20240625	093900	151124101	1778	1780	1781	1778	2343
705	20240625	093800	146955901	1780	1782	1782	1776	9265
706	20240625	093700	130468795	1781	1785	1785	1781	3509
707	20240625	093600	124216282	1785	1785	1785	1783	165
708	20240625	093500	123921907	1785	1785	1785	1784	35
709	20240625	093400	123859438	1785	1786	1787	1782	284
710	20240625	093300	123352241	1782	1790	1790	1782	4209
711	20240625	093200	115838274	1790	1790	1790	1787	700
712	20240625	093100	114586721	1794	1790	1794	1787	257
713	20240625	093000	114127242	1786	1795	1796	1786	3987
714	20240625	092900	106988967	1795	1796	1796	1795	157
715	20240625	092800	106707051	1796	1799	1800	1796	1792
716	20240625	092700	103484396	1800	1800	1800	1800	205
717	20240625	092600	103115396	1793	1793	1813	1793	378
718	20240625	092500	102437563	1793	1796	1800	1792	534
719	20240625	092400	101479806	1795	1818	1818	1795	1979
720	20240625	092300	97921371	1820	1820	1820	1820	0
721	20240625	092200	97921371	1820	1820	1820	1820	0
722	20240625	092100	97921371	1820	1821	1821	1820	2532
723	20240625	092000	93313112	1821	1799	1822	1799	1402
724	20240625	091900	90789876	1795	1794	1799	1794	1089
725	20240625	091800	88833480	1790	1800	1800	1789	6712
726	20240625	091700	76804685	1801	1805	1805	1798	656
727	20240625	091600	75624171	1805	1809	1809	1797	778
728	20240625	091500	74223943	1813	1835	1835	1800	13614
729	20240625	091400	49664175	1835	1835	1835	1830	2480
730	20240625	091300	45113625	1822	1835	1836	1822	257
731	20240625	091200	44643561	1835	1836	1836	1831	2204
732	20240625	091100	40607694	1836	1837	1838	1836	3037
733	20240625	091000	35028766	1838	1836	1838	1836	538
734	20240625	090900	34040953	1836	1831	1837	1831	1420
735	20240625	090800	31434636	1831	1831	1836	1820	4232
736	20240625	090700	23696117	1830	1830	1831	1829	2378
737	20240625	090600	19342608	1830	1825	1830	1825	1296
738	20240625	090500	16976903	1825	1811	1825	1811	75
739	20240625	090400	16840323	1809	1809	1811	1809	648
740	20240625	090300	15668045	1805	1806	1806	1804	1210
741	20240625	090200	13483657	1806	1804	1806	1804	1455
742	20240625	090100	10857510	1804	1791	1804	1791	70
743	20240625	090000	10731982	1790	1804	1805	1790	5970