KissMeData/024890/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	191000	23051744566	1875	1875	1875	1875	146763
3	20240626	190900	23051744566	1875	1875	1875	1875	0
4	20240626	190800	23051744566	1875	1875	1875	1875	0
5	20240626	190700	23051744566	1875	1875	1875	1875	0
6	20240626	190600	23051744566	1875	1875	1875	1875	0
7	20240626	190500	23051744566	1875	1875	1875	1875	0
8	20240626	190400	23051744566	1875	1875	1875	1875	0
9	20240626	190300	23051744566	1875	1875	1875	1875	0
10	20240626	190200	23051744566	1875	1875	1875	1875	0
11	20240626	190100	23051744566	1875	1875	1875	1875	0
12	20240626	190000	23051744566	1875	1875	1875	1875	0
13	20240626	185900	23051744566	1875	1875	1875	1875	0
14	20240626	185800	23051744566	1875	1875	1875	1875	0
15	20240626	185700	23051744566	1875	1875	1875	1875	0
16	20240626	185600	23051744566	1875	1875	1875	1875	0
17	20240626	185500	23051744566	1875	1875	1875	1875	0
18	20240626	185400	23051744566	1875	1875	1875	1875	0
19	20240626	185300	23051744566	1875	1875	1875	1875	0
20	20240626	185200	23051744566	1875	1875	1875	1875	0
21	20240626	185100	23051744566	1875	1875	1875	1875	0
22	20240626	185000	23051744566	1875	1875	1875	1875	0
23	20240626	184900	23051744566	1875	1875	1875	1875	0
24	20240626	184800	23051744566	1875	1875	1875	1875	0
25	20240626	184700	23051744566	1875	1875	1875	1875	0
26	20240626	184600	23051744566	1875	1875	1875	1875	0
27	20240626	184500	23051744566	1875	1875	1875	1875	0
28	20240626	184400	23051744566	1875	1875	1875	1875	0
29	20240626	184300	23051744566	1875	1875	1875	1875	0
30	20240626	184200	23051744566	1875	1875	1875	1875	0
31	20240626	184100	23051744566	1875	1875	1875	1875	0
32	20240626	184000	23051744566	1875	1875	1875	1875	146763
33	20240626	183900	23051744566	1875	1875	1875	1875	0
34	20240626	183800	23051744566	1875	1875	1875	1875	0
35	20240626	183700	23051744566	1875	1875	1875	1875	0
36	20240626	183600	23051744566	1875	1875	1875	1875	0
37	20240626	183500	23051744566	1875	1875	1875	1875	0
38	20240626	183400	23051744566	1875	1875	1875	1875	0
39	20240626	183300	23051744566	1875	1875	1875	1875	0
40	20240626	183200	23051744566	1875	1875	1875	1875	0
41	20240626	183100	23051744566	1875	1875	1875	1875	0
42	20240626	183000	23051744566	1875	1875	1875	1875	0
43	20240626	182900	23051744566	1875	1875	1875	1875	0
44	20240626	182800	23051744566	1875	1875	1875	1875	0
45	20240626	182700	23051744566	1875	1875	1875	1875	0
46	20240626	182600	23051744566	1875	1875	1875	1875	0
47	20240626	182500	23051744566	1875	1875	1875	1875	0
48	20240626	182400	23051744566	1875	1875	1875	1875	0
49	20240626	182300	23051744566	1875	1875	1875	1875	0
50	20240626	182200	23051744566	1875	1875	1875	1875	0
51	20240626	182100	23051744566	1875	1875	1875	1875	0
52	20240626	182000	23051744566	1875	1875	1875	1875	0
53	20240626	181900	23051744566	1875	1875	1875	1875	0
54	20240626	181800	23051744566	1875	1875	1875	1875	0
55	20240626	181700	23051744566	1875	1875	1875	1875	0
56	20240626	181600	23051744566	1875	1875	1875	1875	0
57	20240626	181500	23051744566	1875	1875	1875	1875	0
58	20240626	181400	23051744566	1875	1875	1875	1875	0
59	20240626	181300	23051744566	1875	1875	1875	1875	0
60	20240626	181200	23051744566	1875	1875	1875	1875	0
61	20240626	181100	23051744566	1875	1875	1875	1875	0
62	20240626	181000	23051744566	1875	1875	1875	1875	146763
63	20240626	180900	23051744566	1875	1875	1875	1875	0
64	20240626	180800	23051744566	1875	1875	1875	1875	0
65	20240626	180700	23051744566	1875	1875	1875	1875	0
66	20240626	180600	23051744566	1875	1875	1875	1875	0
67	20240626	180500	23051744566	1875	1875	1875	1875	0
68	20240626	180400	23051744566	1875	1875	1875	1875	0
69	20240626	180300	23051744566	1875	1875	1875	1875	0
70	20240626	180200	23051744566	1875	1875	1875	1875	0
71	20240626	180100	23051744566	1875	1875	1875	1875	0
72	20240626	180000	23051744566	1875	1875	1875	1875	0
73	20240626	175900	23051744566	1875	1875	1875	1875	0
74	20240626	175800	23051744566	1875	1875	1875	1875	0
75	20240626	175700	23051744566	1875	1875	1875	1875	0
76	20240626	175600	23051744566	1875	1875	1875	1875	0
77	20240626	175500	23051744566	1875	1875	1875	1875	0
78	20240626	175400	23051744566	1875	1875	1875	1875	0
79	20240626	175300	23051744566	1875	1875	1875	1875	0
80	20240626	175200	23051744566	1875	1875	1875	1875	0
81	20240626	175100	23051744566	1875	1875	1875	1875	0
82	20240626	175000	23051744566	1875	1875	1875	1875	0
83	20240626	174900	23051744566	1875	1875	1875	1875	0
84	20240626	174800	23051744566	1875	1875	1875	1875	0
85	20240626	174700	23051744566	1875	1875	1875	1875	0
86	20240626	174600	23051744566	1875	1875	1875	1875	0
87	20240626	174500	23051744566	1875	1875	1875	1875	0
88	20240626	174400	23051744566	1875	1875	1875	1875	0
89	20240626	174300	23051744566	1875	1875	1875	1875	0
90	20240626	174200	23051744566	1875	1875	1875	1875	0
91	20240626	174100	23051744566	1875	1875	1875	1875	0
92	20240626	174000	23051744566	1875	1875	1875	1875	146763
93	20240626	173900	23051744566	1875	1875	1875	1875	0
94	20240626	173800	23051744566	1875	1875	1875	1875	0
95	20240626	173700	23051744566	1875	1875	1875	1875	0
96	20240626	173600	23051744566	1875	1875	1875	1875	0
97	20240626	173500	23051744566	1875	1875	1875	1875	0
98	20240626	173400	23051744566	1875	1875	1875	1875	0
99	20240626	173300	23051744566	1875	1875	1875	1875	0
100	20240626	173200	23051744566	1875	1875	1875	1875	0
101	20240626	173100	23051744566	1875	1875	1875	1875	0
102	20240626	173000	23051744566	1875	1875	1875	1875	0
103	20240626	172900	23051744566	1875	1875	1875	1875	0
104	20240626	172800	23051744566	1875	1875	1875	1875	0
105	20240626	172700	23051744566	1875	1875	1875	1875	0
106	20240626	172600	23051744566	1875	1875	1875	1875	0
107	20240626	172500	23051744566	1875	1875	1875	1875	0
108	20240626	172400	23051744566	1875	1875	1875	1875	0
109	20240626	172300	23051744566	1875	1875	1875	1875	0
110	20240626	172200	23051744566	1875	1875	1875	1875	0
111	20240626	172100	23051744566	1875	1875	1875	1875	0
112	20240626	172000	23051744566	1875	1875	1875	1875	0
113	20240626	171900	23051744566	1875	1875	1875	1875	0
114	20240626	171800	23051744566	1875	1875	1875	1875	0
115	20240626	171700	23051744566	1875	1875	1875	1875	0
116	20240626	171600	23051744566	1875	1875	1875	1875	0
117	20240626	171500	23051744566	1875	1875	1875	1875	0
118	20240626	171400	23051744566	1875	1875	1875	1875	0
119	20240626	171300	23051744566	1875	1875	1875	1875	0
120	20240626	171200	23051744566	1875	1875	1875	1875	0
121	20240626	171100	23051744566	1875	1875	1875	1875	0
122	20240626	171000	23051744566	1875	1875	1875	1875	146763
123	20240626	170900	23051744566	1875	1875	1875	1875	0
124	20240626	170800	23051744566	1875	1875	1875	1875	0
125	20240626	170700	23051744566	1875	1875	1875	1875	0
126	20240626	170600	23051744566	1875	1875	1875	1875	0
127	20240626	170500	23051744566	1875	1875	1875	1875	0
128	20240626	170400	23051744566	1875	1875	1875	1875	0
129	20240626	170300	23051744566	1875	1875	1875	1875	0
130	20240626	170200	23051744566	1875	1875	1875	1875	0
131	20240626	170100	23051744566	1875	1875	1875	1875	0
132	20240626	170000	23051744566	1875	1875	1875	1875	0
133	20240626	165900	23051744566	1875	1875	1875	1875	0
134	20240626	165800	23051744566	1875	1875	1875	1875	0
135	20240626	165700	23051744566	1875	1875	1875	1875	0
136	20240626	165600	23051744566	1875	1875	1875	1875	0
137	20240626	165500	23051744566	1875	1875	1875	1875	0
138	20240626	165400	23051744566	1875	1875	1875	1875	0
139	20240626	165300	23051744566	1875	1875	1875	1875	0
140	20240626	165200	23051744566	1875	1875	1875	1875	0
141	20240626	165100	23051744566	1875	1875	1875	1875	0
142	20240626	165000	23051744566	1875	1875	1875	1875	0
143	20240626	164900	23051744566	1875	1875	1875	1875	0
144	20240626	164800	23051744566	1875	1875	1875	1875	0
145	20240626	164700	23051744566	1875	1875	1875	1875	0
146	20240626	164600	23051744566	1875	1875	1875	1875	0
147	20240626	164500	23051744566	1875	1875	1875	1875	0
148	20240626	164400	23051744566	1875	1875	1875	1875	0
149	20240626	164300	23051744566	1875	1875	1875	1875	0
150	20240626	164200	23051744566	1875	1875	1875	1875	0
151	20240626	164100	23051744566	1875	1875	1875	1875	0
152	20240626	164000	23051744566	1875	1875	1875	1875	146763
153	20240626	163900	23051744566	1875	1875	1875	1875	0
154	20240626	163800	23051744566	1875	1875	1875	1875	0
155	20240626	163700	23051744566	1875	1875	1875	1875	0
156	20240626	163600	23051744566	1875	1875	1875	1875	0
157	20240626	163500	23051744566	1875	1875	1875	1875	0
158	20240626	163400	23051744566	1875	1875	1875	1875	0
159	20240626	163300	23051744566	1875	1875	1875	1875	0
160	20240626	163200	23051744566	1875	1875	1875	1875	0
161	20240626	163100	23051744566	1875	1875	1875	1875	0
162	20240626	163000	23051744566	1875	1875	1875	1875	0
163	20240626	162900	23051744566	1875	1875	1875	1875	0
164	20240626	162800	23051744566	1875	1875	1875	1875	0
165	20240626	162700	23051744566	1875	1875	1875	1875	0
166	20240626	162600	23051744566	1875	1875	1875	1875	0
167	20240626	162500	23051744566	1875	1875	1875	1875	0
168	20240626	162400	23051744566	1875	1875	1875	1875	0
169	20240626	162300	23051744566	1875	1875	1875	1875	0
170	20240626	162200	23051744566	1875	1875	1875	1875	0
171	20240626	162100	23051744566	1875	1875	1875	1875	0
172	20240626	162000	23051744566	1875	1875	1875	1875	0
173	20240626	161900	23051744566	1875	1875	1875	1875	0
174	20240626	161800	23051744566	1875	1875	1875	1875	0
175	20240626	161700	23051744566	1875	1875	1875	1875	0
176	20240626	161600	23051744566	1875	1875	1875	1875	0
177	20240626	161500	23051744566	1875	1875	1875	1875	0
178	20240626	161400	23051744566	1875	1875	1875	1875	0
179	20240626	161300	23051744566	1875	1875	1875	1875	0
180	20240626	161200	23051744566	1875	1875	1875	1875	0
181	20240626	161100	23051744566	1875	1875	1875	1875	0
182	20240626	161000	23051744566	1875	1875	1875	1875	146763
183	20240626	160900	23051744566	1875	1875	1875	1875	0
184	20240626	160800	23051744566	1875	1875	1875	1875	0
185	20240626	160700	23051744566	1875	1875	1875	1875	0
186	20240626	160600	23051744566	1875	1875	1875	1875	0
187	20240626	160500	23051744566	1875	1875	1875	1875	0
188	20240626	160400	23051744566	1875	1875	1875	1875	0
189	20240626	160300	23051744566	1875	1875	1875	1875	0
190	20240626	160200	23051744566	1875	1875	1875	1875	0
191	20240626	160100	23051744566	1875	1875	1875	1875	0
192	20240626	160000	23051744566	1875	1875	1875	1875	0
193	20240626	155900	23051744566	1875	1875	1875	1875	0
194	20240626	155800	23051744566	1875	1875	1875	1875	0
195	20240626	155700	23051744566	1875	1875	1875	1875	0
196	20240626	155600	23051744566	1875	1875	1875	1875	0
197	20240626	155500	23051744566	1875	1875	1875	1875	0
198	20240626	155400	23051744566	1875	1875	1875	1875	0
199	20240626	155300	23051744566	1875	1875	1875	1875	0
200	20240626	155200	23051744566	1875	1875	1875	1875	0
201	20240626	155100	23051744566	1875	1875	1875	1875	0
202	20240626	155000	23051744566	1875	1875	1875	1875	0
203	20240626	154900	23051744566	1875	1875	1875	1875	0
204	20240626	154800	23051744566	1875	1875	1875	1875	0
205	20240626	154700	23051744566	1875	1875	1875	1875	0
206	20240626	154600	23051744566	1875	1875	1875	1875	0
207	20240626	154500	23051744566	1875	1875	1875	1875	0
208	20240626	154400	23051744566	1875	1875	1875	1875	0
209	20240626	154300	23051744566	1875	1875	1875	1875	0
210	20240626	154200	23051744566	1875	1875	1875	1875	0
211	20240626	154100	23051744566	1875	1875	1875	1875	0
212	20240626	154000	23051744566	1875	1875	1875	1875	146763
213	20240626	153900	23051744566	1875	1875	1875	1875	0
214	20240626	153800	23051744566	1875	1875	1875	1875	0
215	20240626	153700	23051744566	1875	1875	1875	1875	0
216	20240626	153600	23051744566	1875	1875	1875	1875	0
217	20240626	153500	23051744566	1875	1875	1875	1875	0
218	20240626	153400	23051744566	1875	1875	1875	1875	0
219	20240626	153300	23051744566	1875	1875	1875	1875	0
220	20240626	153200	23051744566	1875	1875	1875	1875	0
221	20240626	153100	23051744566	1875	1875	1875	1875	0
222	20240626	153000	23051744566	1875	1875	1875	1875	146763
223	20240626	152900	22776563941	1926	1926	1926	1926	0
224	20240626	152800	22776563941	1926	1926	1926	1926	0
225	20240626	152700	22776563941	1926	1926	1926	1926	0
226	20240626	152600	22776563941	1926	1926	1926	1926	0
227	20240626	152500	22776563941	1926	1926	1926	1926	0
228	20240626	152400	22776563941	1926	1926	1926	1926	0
229	20240626	152300	22776563941	1926	1926	1926	1926	0
230	20240626	152200	22776563941	1926	1926	1926	1926	0
231	20240626	152100	22776563941	1926	1926	1926	1926	0
232	20240626	152000	22776563941	1926	1926	1926	1926	0
233	20240626	151900	22776563941	1926	1951	1953	1915	142690
234	20240626	151800	22500990779	1951	1945	1954	1941	61162
235	20240626	151700	22381611597	1946	1922	1948	1922	40266
236	20240626	151600	22303473339	1926	1952	1953	1919	78431
237	20240626	151500	22151907958	1953	1952	1954	1950	33539
238	20240626	151400	22086409593	1952	1952	1955	1932	111654
239	20240626	151300	21868527207	1952	1934	1953	1933	59324
240	20240626	151200	21753029935	1940	1940	1952	1933	46685
241	20240626	151100	21662215420	1942	1919	1942	1910	60153
242	20240626	151000	21546627364	1919	1937	1937	1902	84841
243	20240626	150900	21383947929	1937	1952	1953	1919	69604
244	20240626	150800	21248523456	1952	1955	1956	1950	80841
245	20240626	150700	21090540847	1954	1936	1955	1936	225034
246	20240626	150600	20652144490	1936	1920	1936	1919	48355
247	20240626	150500	20558824888	1920	1925	1927	1919	32681
248	20240626	150400	20495970495	1925	1930	1930	1924	43901
249	20240626	150300	20411408376	1928	1928	1933	1928	17922
250	20240626	150200	20376813200	1929	1932	1934	1925	29745
251	20240626	150100	20319406079	1932	1932	1937	1926	42313
252	20240626	150000	20237585468	1931	1925	1931	1917	37415
253	20240626	145900	20165636099	1925	1919	1929	1914	26858
254	20240626	145800	20114093037	1919	1926	1927	1910	56333
255	20240626	145700	20006135802	1926	1938	1939	1926	80359
256	20240626	145600	19850740104	1939	1929	1939	1925	88754
257	20240626	145500	19679032052	1924	1919	1932	1918	72556
258	20240626	145400	19539397391	1920	1923	1923	1916	30061
259	20240626	145300	19481725339	1922	1930	1930	1917	97727
260	20240626	145200	19293754529	1930	1889	1935	1888	142204
261	20240626	145100	19021093721	1887	1864	1889	1864	14559
262	20240626	145000	18993769885	1864	1861	1866	1855	21561
263	20240626	144900	18953696717	1861	1866	1870	1861	26431
264	20240626	144800	18904423240	1867	1870	1871	1867	5665
265	20240626	144700	18893835186	1870	1875	1875	1869	9185
266	20240626	144600	18876639580	1876	1886	1886	1876	9337
267	20240626	144500	18859092207	1885	1888	1891	1885	20224
268	20240626	144400	18820909389	1887	1882	1890	1879	11481
269	20240626	144300	18799287102	1877	1879	1885	1873	25096
270	20240626	144200	18752118511	1881	1863	1885	1863	28991
271	20240626	144100	18697713874	1860	1861	1863	1857	8756
272	20240626	144000	18681425450	1861	1857	1861	1857	12726
273	20240626	143900	18657777645	1857	1862	1862	1856	18042
274	20240626	143800	18624264622	1863	1863	1866	1855	16221
275	20240626	143700	18594104447	1861	1866	1868	1852	42535
276	20240626	143600	18514965625	1868	1873	1873	1866	15085
277	20240626	143500	18486781346	1873	1871	1877	1868	5749
278	20240626	143400	18476018408	1868	1872	1872	1867	17181
279	20240626	143300	18443910378	1868	1882	1884	1867	47514
280	20240626	143200	18354877155	1883	1885	1885	1880	28600
281	20240626	143100	18301047232	1883	1896	1896	1883	41429
282	20240626	143000	18222728998	1896	1894	1900	1892	12921
283	20240626	142900	18198248719	1892	1900	1900	1891	22461
284	20240626	142800	18155680065	1900	1894	1910	1891	32888
285	20240626	142700	18093209778	1894	1901	1904	1884	51209
286	20240626	142600	17996016552	1902	1907	1920	1891	99841
287	20240626	142500	17805074275	1908	1882	1908	1882	60534
288	20240626	142400	17690281884	1883	1870	1883	1862	37631
289	20240626	142300	17619728035	1868	1888	1888	1865	104227
290	20240626	142200	17423845923	1885	1896	1900	1872	194844
291	20240626	142100	17054920968	1895	1885	1899	1885	101432
292	20240626	142000	16862838028	1886	1874	1890	1873	91413
293	20240626	141900	16690743748	1873	1866	1874	1866	33894
294	20240626	141800	16627327446	1872	1852	1872	1852	38780
295	20240626	141700	16555111895	1852	1851	1853	1847	14197
296	20240626	141600	16528853278	1850	1857	1858	1850	19904
297	20240626	141500	16491961380	1856	1861	1864	1856	23118
298	20240626	141400	16448983816	1858	1867	1868	1856	41652
299	20240626	141300	16371352063	1868	1866	1870	1864	41257
300	20240626	141200	16294355911	1865	1869	1879	1858	76447
301	20240626	141100	16151345968	1868	1858	1870	1858	62181
302	20240626	141000	16035412133	1859	1856	1860	1854	47435
303	20240626	140900	15947267914	1855	1850	1858	1830	46844
304	20240626	140800	15860588245	1849	1800	1860	1799	61857
305	20240626	140700	15747097023	1799	1810	1810	1799	6510
306	20240626	140600	15735366848	1810	1810	1811	1805	2987
307	20240626	140500	15729960914	1811	1799	1811	1799	2335
308	20240626	140400	15725756862	1799	1798	1800	1797	1507
309	20240626	140300	15723045842	1800	1800	1800	1797	4330
310	20240626	140200	15715260475	1800	1808	1809	1800	17841
311	20240626	140100	15683094710	1809	1815	1815	1809	12992
312	20240626	140000	15659531392	1815	1819	1819	1815	8801
313	20240626	135900	15643543672	1818	1821	1821	1817	4550
314	20240626	135800	15635268852	1821	1827	1827	1821	9916
315	20240626	135700	15617171980	1827	1819	1833	1819	25160
316	20240626	135600	15571233497	1820	1805	1820	1805	10016
317	20240626	135500	15553093253	1808	1805	1809	1804	2471
318	20240626	135400	15548632615	1805	1803	1810	1803	5321
319	20240626	135300	15539017030	1809	1811	1812	1801	8539
320	20240626	135200	15523565163	1811	1798	1812	1793	14145
321	20240626	135100	15498126456	1793	1806	1806	1792	30819
322	20240626	135000	15442663190	1805	1823	1823	1805	20601
323	20240626	134900	15405278498	1822	1830	1830	1822	12784
324	20240626	134800	15381947534	1830	1830	1833	1829	3300
325	20240626	134700	15375908327	1830	1830	1831	1829	5384
326	20240626	134600	15366055230	1830	1828	1833	1823	10781
327	20240626	134500	15346360561	1825	1831	1833	1825	13473
328	20240626	134400	15321734228	1833	1827	1833	1827	7911
329	20240626	134300	15307265885	1828	1829	1833	1826	23365
330	20240626	134200	15264546781	1830	1835	1836	1826	27625
331	20240626	134100	15213989542	1836	1840	1840	1836	12685
332	20240626	134000	15190688709	1840	1843	1843	1840	6144
333	20240626	133900	15179379869	1841	1841	1843	1840	3130
334	20240626	133800	15173617618	1841	1841	1841	1839	4975
335	20240626	133700	15164461596	1841	1849	1849	1841	12031
336	20240626	133600	15142269043	1849	1850	1850	1849	4159
337	20240626	133500	15134577302	1850	1850	1856	1850	4972
338	20240626	133400	15125372485	1849	1852	1852	1849	3697
339	20240626	133300	15118527814	1852	1865	1865	1852	10282
340	20240626	133200	15099428746	1862	1856	1867	1851	19804
341	20240626	133100	15062581274	1856	1851	1856	1850	5608
342	20240626	133000	15052191744	1850	1842	1850	1841	2670
343	20240626	132900	15047257892	1842	1850	1850	1842	4949
344	20240626	132800	15038126645	1852	1847	1852	1846	6765
345	20240626	132700	15025618687	1847	1852	1853	1847	4481
346	20240626	132600	15017331303	1853	1854	1854	1851	3453
347	20240626	132500	15010936376	1854	1861	1861	1854	2504
348	20240626	132400	15006289128	1855	1862	1864	1855	1343
349	20240626	132300	15003789547	1862	1851	1862	1851	12211
350	20240626	132200	14981095382	1850	1851	1853	1847	2459
351	20240626	132100	14976545544	1851	1850	1855	1846	2583
352	20240626	132000	14971760010	1854	1843	1855	1843	1201
353	20240626	131900	14969540271	1842	1842	1843	1838	18526
354	20240626	131800	14935445027	1842	1846	1848	1842	9266
355	20240626	131700	14918352825	1846	1848	1849	1845	12236
356	20240626	131600	14895757755	1848	1851	1853	1848	4822
357	20240626	131500	14886835843	1851	1853	1855	1851	1311
358	20240626	131400	14884406689	1853	1854	1854	1852	3559
359	20240626	131300	14877811329	1853	1854	1854	1853	8311
360	20240626	131200	14862408131	1854	1857	1857	1851	3696
361	20240626	131100	14855555573	1857	1861	1861	1857	593
362	20240626	131000	14854453226	1861	1857	1861	1856	3053
363	20240626	130900	14848772450	1861	1864	1864	1856	6497
364	20240626	130800	14836683926	1865	1868	1868	1863	9862
365	20240626	130700	14818282869	1869	1867	1869	1867	4450
366	20240626	130600	14809970451	1867	1866	1867	1863	5022
367	20240626	130500	14800600866	1866	1869	1869	1861	4598
368	20240626	130400	14792013266	1856	1863	1870	1856	3620
369	20240626	130300	14785265576	1865	1849	1865	1846	13220
370	20240626	130200	14760806666	1849	1848	1850	1848	3205
371	20240626	130100	14754881238	1849	1851	1852	1849	4073
372	20240626	130000	14747344187	1851	1855	1855	1850	2351
373	20240626	125900	14742991087	1853	1852	1855	1848	1896
374	20240626	125800	14739483005	1853	1854	1856	1846	2887
375	20240626	125700	14734135980	1855	1846	1855	1845	6441
376	20240626	125600	14722233195	1847	1849	1849	1845	5141
377	20240626	125500	14712735033	1850	1863	1863	1849	15926
378	20240626	125400	14683185691	1859	1857	1863	1856	2849
379	20240626	125300	14677889313	1860	1873	1873	1856	15734
380	20240626	125200	14648554666	1873	1868	1875	1868	40377
381	20240626	125100	14572906536	1868	1855	1869	1855	18139
382	20240626	125000	14539105437	1858	1855	1858	1855	2258
383	20240626	124900	14534916044	1854	1858	1858	1853	4787
384	20240626	124800	14526034231	1858	1853	1860	1852	4000
385	20240626	124700	14518605525	1853	1855	1857	1852	4513
386	20240626	124600	14510239352	1854	1857	1857	1854	4058
387	20240626	124500	14502709271	1857	1862	1863	1856	11378
388	20240626	124400	14481540208	1862	1864	1865	1861	5870
389	20240626	124300	14470598145	1865	1859	1865	1859	7783
390	20240626	124200	14456111571	1860	1859	1860	1856	2359
391	20240626	124100	14451728630	1859	1857	1859	1855	2650
392	20240626	124000	14446810349	1856	1862	1862	1856	4117
393	20240626	123900	14439164068	1862	1856	1862	1855	6173
394	20240626	123800	14427684801	1856	1860	1860	1856	4695
395	20240626	123700	14418963588	1860	1857	1863	1857	20815
396	20240626	123600	14380230077	1857	1849	1857	1849	10159
397	20240626	123500	14361416720	1849	1840	1849	1839	5600
398	20240626	123400	14351102418	1839	1840	1840	1839	467
399	20240626	123300	14350243546	1840	1839	1840	1839	123
400	20240626	123200	14350017237	1839	1840	1840	1839	1790
401	20240626	123100	14346724631	1840	1838	1841	1838	1178
402	20240626	123000	14344557281	1842	1836	1842	1835	12931
403	20240626	122900	14320805452	1836	1835	1836	1835	2658
404	20240626	122800	14315926218	1835	1836	1837	1834	10855
405	20240626	122700	14296008205	1836	1839	1839	1836	9050
406	20240626	122600	14279384130	1839	1839	1840	1838	5137
407	20240626	122500	14269937534	1840	1841	1841	1840	4675
408	20240626	122400	14261335015	1841	1843	1843	1840	4536
409	20240626	122300	14252987359	1843	1843	1844	1841	5252
410	20240626	122200	14243309074	1844	1845	1848	1844	3191
411	20240626	122100	14237424772	1844	1844	1844	1844	2466
412	20240626	122000	14232877468	1848	1845	1848	1842	2978
413	20240626	121900	14227383113	1846	1846	1846	1846	1198
414	20240626	121800	14225171605	1848	1849	1849	1841	5306
415	20240626	121700	14215394701	1849	1842	1849	1842	2327
416	20240626	121600	14211096807	1849	1842	1849	1842	1317
417	20240626	121500	14208667145	1842	1849	1849	1842	3170
418	20240626	121400	14202820603	1849	1847	1850	1847	2293
419	20240626	121300	14198581238	1847	1844	1847	1841	3057
420	20240626	121200	14192948090	1844	1847	1849	1844	8103
421	20240626	121100	14177982967	1847	1844	1847	1842	3749
422	20240626	121000	14171070920	1843	1849	1849	1842	413
423	20240626	120900	14170307310	1850	1847	1850	1841	10006
424	20240626	120800	14151859350	1847	1850	1850	1846	5450
425	20240626	120700	14141793801	1849	1853	1854	1849	6505
426	20240626	120600	14129752223	1853	1857	1857	1853	2176
427	20240626	120500	14125719074	1857	1856	1857	1850	4967
428	20240626	120400	14116509064	1856	1859	1860	1856	5925
429	20240626	120300	14105496499	1859	1858	1859	1855	5264
430	20240626	120200	14095718289	1858	1849	1858	1846	25888
431	20240626	120100	14047735231	1849	1845	1849	1845	3027
432	20240626	120000	14042143533	1845	1840	1847	1836	4783
433	20240626	115900	14033334919	1839	1836	1839	1835	8726
434	20240626	115800	14017312340	1836	1843	1843	1836	27348
435	20240626	115700	13966984359	1843	1849	1850	1843	5401
436	20240626	115600	13957020680	1850	1845	1850	1843	4787
437	20240626	115500	13948170173	1843	1848	1849	1840	19000
438	20240626	115400	13913144866	1848	1854	1856	1848	2796
439	20240626	115300	13907974886	1854	1851	1857	1848	11058
440	20240626	115200	13887507544	1850	1857	1857	1850	3895
441	20240626	115100	13880286579	1858	1857	1859	1854	6390
442	20240626	115000	13868419801	1857	1846	1860	1846	15592
443	20240626	114900	13839596181	1845	1857	1857	1845	8755
444	20240626	114800	13823386228	1856	1861	1861	1856	7100
445	20240626	114700	13810194610	1858	1865	1865	1858	14281
446	20240626	114600	13783599187	1864	1869	1869	1864	8707
447	20240626	114500	13767344313	1869	1865	1870	1864	6658
448	20240626	114400	13754916662	1865	1866	1873	1862	33064
449	20240626	114300	13693146805	1867	1857	1867	1857	9687
450	20240626	114200	13675110499	1860	1852	1860	1849	15228
451	20240626	114100	13646873195	1852	1850	1856	1850	6014
452	20240626	114000	13635733670	1850	1853	1857	1848	2113
453	20240626	113900	13631818515	1850	1851	1851	1839	10947
454	20240626	113800	13611631230	1850	1857	1858	1850	10693
455	20240626	113700	13591808980	1857	1864	1866	1855	23188
456	20240626	113600	13548633161	1866	1855	1866	1853	12366
457	20240626	113500	13525651810	1858	1848	1866	1848	26470
458	20240626	113400	13476484182	1858	1834	1863	1833	25892
459	20240626	113300	13428782143	1835	1835	1836	1833	12675
460	20240626	113200	13405523623	1833	1844	1844	1833	27874
461	20240626	113100	13354299403	1843	1838	1844	1838	4400
462	20240626	113000	13346193139	1840	1839	1846	1839	19706
463	20240626	112900	13309916251	1840	1837	1840	1830	16577
464	20240626	112800	13279499495	1831	1843	1843	1831	54522
465	20240626	112700	13179393132	1841	1847	1847	1837	54967
466	20240626	112600	13078235268	1846	1866	1870	1846	41090
467	20240626	112500	13001985256	1870	1880	1881	1862	41988
468	20240626	112400	12923359700	1880	1889	1889	1880	43962
469	20240626	112300	12840513770	1889	1900	1900	1889	92283
470	20240626	112200	12665592163	1899	1891	1900	1890	52471
471	20240626	112100	12566171520	1892	1898	1900	1888	93628
472	20240626	112000	12388727132	1899	1894	1899	1888	60433
473	20240626	111900	12274255625	1890	1874	1898	1874	113263
474	20240626	111800	12060570880	1874	1874	1880	1871	136566
475	20240626	111700	11804356364	1875	1865	1880	1863	62111
476	20240626	111600	11688213664	1863	1869	1869	1855	69245
477	20240626	111500	11559234608	1868	1838	1880	1837	107985
478	20240626	111400	11358834954	1837	1840	1841	1835	36485
479	20240626	111300	11291766864	1839	1833	1841	1833	49273
480	20240626	111200	11201192213	1834	1830	1835	1811	23759
481	20240626	111100	11157744773	1826	1800	1837	1796	53517
482	20240626	111000	11060074749	1800	1793	1803	1793	7080
483	20240626	110900	11047348122	1792	1792	1798	1792	2092
484	20240626	110800	11043595638	1792	1800	1800	1792	10921
485	20240626	110700	11023994521	1800	1796	1803	1794	4837
486	20240626	110600	11015309281	1796	1803	1803	1796	609
487	20240626	110500	11014212199	1796	1807	1807	1795	820
488	20240626	110400	11012732321	1795	1810	1812	1792	4156
489	20240626	110300	11005246377	1812	1791	1812	1786	6251
490	20240626	110200	10994017906	1791	1798	1798	1788	1732
491	20240626	110100	10990910691	1785	1798	1800	1785	10024
492	20240626	110000	10972951386	1798	1786	1798	1782	10979
493	20240626	105900	10953324507	1786	1788	1788	1782	8171
494	20240626	105800	10938749414	1783	1811	1811	1783	50313
495	20240626	105700	10848354628	1811	1810	1811	1810	3592
496	20240626	105600	10841852364	1811	1811	1812	1810	5521
497	20240626	105500	10831853917	1811	1814	1816	1811	8663
498	20240626	105400	10816148435	1813	1816	1816	1813	15461
499	20240626	105300	10788088355	1817	1824	1825	1815	7403
500	20240626	105200	10774645540	1825	1828	1828	1816	1679
501	20240626	105100	10771586084	1815	1820	1830	1813	11879
502	20240626	105000	10749985940	1820	1833	1835	1820	10931
503	20240626	104900	10730018537	1831	1835	1835	1821	12150
504	20240626	104800	10707776480	1835	1830	1835	1830	8044
505	20240626	104700	10693035784	1831	1834	1834	1831	3418
506	20240626	104600	10686770983	1834	1828	1835	1827	19402
507	20240626	104500	10651213213	1829	1823	1829	1819	3599
508	20240626	104400	10644646071	1819	1819	1823	1818	11624
509	20240626	104300	10623501108	1820	1825	1826	1820	9291
510	20240626	104200	10606570884	1822	1826	1828	1821	4794
511	20240626	104100	10597840101	1828	1828	1829	1821	11408
512	20240626	104000	10576992935	1826	1822	1828	1820	4800
513	20240626	103900	10568225274	1827	1823	1829	1820	5489
514	20240626	103800	10558206710	1828	1826	1830	1820	946
515	20240626	103700	10556477051	1826	1827	1830	1819	10481
516	20240626	103600	10537321561	1827	1833	1836	1820	23963
517	20240626	103500	10493478370	1833	1816	1834	1816	27138
518	20240626	103400	10443933526	1816	1824	1826	1815	4529
519	20240626	103300	10435699296	1824	1815	1824	1812	9533
520	20240626	103200	10418384706	1817	1813	1820	1812	1905
521	20240626	103100	10414927345	1813	1816	1816	1808	11293
522	20240626	103000	10394464011	1815	1820	1820	1813	9138
523	20240626	102900	10377857125	1821	1832	1832	1819	7292
524	20240626	102800	10364564823	1832	1834	1834	1825	22060
525	20240626	102700	10324230519	1833	1842	1844	1832	40369
526	20240626	102600	10249966115	1842	1824	1847	1824	52015
527	20240626	102500	10154299636	1829	1815	1830	1815	27766
528	20240626	102400	10103732765	1817	1815	1817	1810	14167
529	20240626	102300	10078025715	1814	1815	1815	1812	4132
530	20240626	102200	10070536809	1815	1813	1817	1812	20674
531	20240626	102100	10033029714	1813	1814	1814	1812	5168
532	20240626	102000	10023659624	1814	1811	1814	1811	2980
533	20240626	101900	10018260079	1811	1813	1813	1811	5087
534	20240626	101800	10009041768	1813	1814	1815	1811	6652
535	20240626	101700	9996977663	1815	1815	1816	1813	9213
536	20240626	101600	9980256388	1813	1816	1817	1813	51
537	20240626	101500	9980163780	1812	1815	1817	1811	4728
538	20240626	101400	9971583958	1815	1817	1817	1810	14178
539	20240626	101300	9945873940	1817	1811	1819	1811	24632
540	20240626	101200	9901111788	1814	1807	1814	1805	15438
541	20240626	101100	9873203135	1807	1804	1809	1804	2646
542	20240626	101000	9868425862	1804	1808	1808	1803	8941
543	20240626	100900	9852293722	1806	1802	1811	1802	7529
544	20240626	100800	9838684863	1802	1798	1802	1798	13889
545	20240626	100700	9813672034	1797	1793	1798	1792	1247
546	20240626	100600	9811433456	1793	1793	1795	1792	4868
547	20240626	100500	9802707855	1793	1795	1798	1792	11020
548	20240626	100400	9782930837	1795	1800	1800	1792	4320
549	20240626	100300	9775178783	1796	1798	1807	1793	9070
550	20240626	100200	9758884950	1800	1794	1800	1790	3540
551	20240626	100100	9752526129	1799	1798	1799	1790	3540
552	20240626	100000	9746174984	1800	1802	1804	1798	9237
553	20240626	095900	9729533295	1803	1814	1815	1802	24015
554	20240626	095800	9686078868	1813	1808	1819	1807	29526
555	20240626	095700	9632605573	1808	1797	1808	1797	15891
556	20240626	095600	9603948367	1798	1791	1798	1791	14078
557	20240626	095500	9578681243	1790	1788	1790	1788	1250
558	20240626	095400	9576444021	1788	1789	1790	1787	4570
559	20240626	095300	9568269363	1789	1793	1796	1789	9309
560	20240626	095200	9551599821	1793	1804	1804	1793	15479
561	20240626	095100	9523754438	1804	1794	1804	1792	18758
562	20240626	095000	9490047415	1792	1792	1796	1790	7913
563	20240626	094900	9475852119	1791	1791	1795	1787	1007
564	20240626	094800	9474048237	1791	1785	1800	1785	12583
565	20240626	094700	9451466274	1782	1782	1785	1780	7607
566	20240626	094600	9437911010	1779	1778	1782	1774	25874
567	20240626	094500	9391929968	1780	1786	1790	1778	19098
568	20240626	094400	9357892664	1786	1798	1798	1780	27028
569	20240626	094300	9309495275	1797	1802	1802	1797	12185
570	20240626	094200	9287571136	1802	1800	1804	1797	7687
571	20240626	094100	9273721089	1800	1799	1805	1795	39405
572	20240626	094000	9202780306	1799	1804	1822	1798	73570
573	20240626	093900	9069736104	1804	1785	1804	1776	56448
574	20240626	093800	8968801052	1784	1788	1788	1783	20438
575	20240626	093700	8932312663	1789	1797	1797	1789	36593
576	20240626	093600	8866748538	1799	1796	1799	1796	5892
577	20240626	093500	8856165053	1796	1800	1804	1795	12088
578	20240626	093400	8834437653	1800	1804	1804	1799	4770
579	20240626	093300	8825846209	1804	1805	1805	1797	21922
580	20240626	093200	8786337365	1805	1811	1813	1802	25072
581	20240626	093100	8741062739	1813	1802	1819	1802	37148
582	20240626	093000	8673718883	1802	1797	1803	1787	33065
583	20240626	092900	8614353398	1797	1770	1801	1770	42762
584	20240626	092800	8537914307	1781	1810	1810	1768	98007
585	20240626	092700	8362408084	1811	1832	1833	1810	95157
586	20240626	092600	8189218344	1833	1838	1839	1832	24475
587	20240626	092500	8144305436	1836	1836	1840	1835	18859
588	20240626	092400	8109669089	1836	1836	1838	1835	46296
589	20240626	092300	8024684728	1836	1855	1857	1836	72967
590	20240626	092200	7889830387	1855	1858	1858	1855	29242
591	20240626	092100	7835547611	1855	1865	1866	1855	60611
592	20240626	092000	7722837325	1866	1868	1869	1852	72573
593	20240626	091900	7587899917	1859	1845	1868	1843	95739
594	20240626	091800	7410707114	1844	1835	1845	1834	38276
595	20240626	091700	7340319683	1834	1838	1839	1834	33028
596	20240626	091600	7279678777	1839	1838	1843	1836	33948
597	20240626	091500	7217262921	1838	1847	1850	1835	74462
598	20240626	091400	7079992130	1847	1842	1847	1836	56030
599	20240626	091300	6976884793	1842	1842	1846	1834	97638
600	20240626	091200	6797441783	1844	1824	1844	1824	112248
601	20240626	091100	6591443000	1824	1833	1834	1816	87702
602	20240626	091000	6431472198	1833	1845	1845	1820	136329
603	20240626	090900	6181643684	1844	1842	1851	1834	176706
604	20240626	090800	5855762397	1843	1885	1889	1842	195432
605	20240626	090700	5489463729	1885	1908	1908	1881	167284
606	20240626	090600	5172966804	1907	1943	1957	1902	453181
607	20240626	090500	4292413867	1943	1957	1957	1921	1131026
608	20240626	090400	2079847630	1957	1957	1957	1957	198793
609	20240626	090300	1690809729	1957	1879	1957	1866	465525
610	20240626	090200	789317479	1880	1898	1948	1877	415331
611	20240626	090100	0	1506	1506	1506	1506	0
612	20240626	090000	0	1506	1506	1506	1506	0