KissMeData/098660/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	200800	38638359	1887	1887	1887	1887	123
3	20240624	200700	38638359	1887	1887	1887	1887	0
4	20240624	200600	38638359	1887	1887	1887	1887	0
5	20240624	200500	38638359	1887	1887	1887	1887	0
6	20240624	200400	38638359	1887	1887	1887	1887	0
7	20240624	200300	38638359	1887	1887	1887	1887	0
8	20240624	200200	38638359	1887	1887	1887	1887	0
9	20240624	200100	38638359	1887	1887	1887	1887	0
10	20240624	200000	38638359	1887	1887	1887	1887	0
11	20240624	195900	38638359	1887	1887	1887	1887	0
12	20240624	195800	38638359	1887	1887	1887	1887	0
13	20240624	195700	38638359	1887	1887	1887	1887	0
14	20240624	195600	38638359	1887	1887	1887	1887	0
15	20240624	195500	38638359	1887	1887	1887	1887	0
16	20240624	195400	38638359	1887	1887	1887	1887	0
17	20240624	195300	38638359	1887	1887	1887	1887	0
18	20240624	195200	38638359	1887	1887	1887	1887	0
19	20240624	195100	38638359	1887	1887	1887	1887	0
20	20240624	195000	38638359	1887	1887	1887	1887	0
21	20240624	194900	38638359	1887	1887	1887	1887	0
22	20240624	194800	38638359	1887	1887	1887	1887	0
23	20240624	194700	38638359	1887	1887	1887	1887	0
24	20240624	194600	38638359	1887	1887	1887	1887	0
25	20240624	194500	38638359	1887	1887	1887	1887	0
26	20240624	194400	38638359	1887	1887	1887	1887	0
27	20240624	194300	38638359	1887	1887	1887	1887	0
28	20240624	194200	38638359	1887	1887	1887	1887	0
29	20240624	194100	38638359	1887	1887	1887	1887	0
30	20240624	194000	38638359	1887	1887	1887	1887	0
31	20240624	193900	38638359	1887	1887	1887	1887	0
32	20240624	193800	38638359	1887	1887	1887	1887	123
33	20240624	193700	38638359	1887	1887	1887	1887	0
34	20240624	193600	38638359	1887	1887	1887	1887	0
35	20240624	193500	38638359	1887	1887	1887	1887	0
36	20240624	193400	38638359	1887	1887	1887	1887	0
37	20240624	193300	38638359	1887	1887	1887	1887	0
38	20240624	193200	38638359	1887	1887	1887	1887	0
39	20240624	193100	38638359	1887	1887	1887	1887	0
40	20240624	193000	38638359	1887	1887	1887	1887	0
41	20240624	192900	38638359	1887	1887	1887	1887	0
42	20240624	192800	38638359	1887	1887	1887	1887	0
43	20240624	192700	38638359	1887	1887	1887	1887	0
44	20240624	192600	38638359	1887	1887	1887	1887	0
45	20240624	192500	38638359	1887	1887	1887	1887	0
46	20240624	192400	38638359	1887	1887	1887	1887	0
47	20240624	192300	38638359	1887	1887	1887	1887	0
48	20240624	192200	38638359	1887	1887	1887	1887	0
49	20240624	192100	38638359	1887	1887	1887	1887	0
50	20240624	192000	38638359	1887	1887	1887	1887	0
51	20240624	191900	38638359	1887	1887	1887	1887	0
52	20240624	191800	38638359	1887	1887	1887	1887	0
53	20240624	191700	38638359	1887	1887	1887	1887	0
54	20240624	191600	38638359	1887	1887	1887	1887	0
55	20240624	191500	38638359	1887	1887	1887	1887	0
56	20240624	191400	38638359	1887	1887	1887	1887	0
57	20240624	191300	38638359	1887	1887	1887	1887	0
58	20240624	191200	38638359	1887	1887	1887	1887	0
59	20240624	191100	38638359	1887	1887	1887	1887	0
60	20240624	191000	38638359	1887	1887	1887	1887	0
61	20240624	190900	38638359	1887	1887	1887	1887	0
62	20240624	190800	38638359	1887	1887	1887	1887	123
63	20240624	190700	38638359	1887	1887	1887	1887	0
64	20240624	190600	38638359	1887	1887	1887	1887	0
65	20240624	190500	38638359	1887	1887	1887	1887	0
66	20240624	190400	38638359	1887	1887	1887	1887	0
67	20240624	190300	38638359	1887	1887	1887	1887	0
68	20240624	190200	38638359	1887	1887	1887	1887	0
69	20240624	190100	38638359	1887	1887	1887	1887	0
70	20240624	190000	38638359	1887	1887	1887	1887	0
71	20240624	185900	38638359	1887	1887	1887	1887	0
72	20240624	185800	38638359	1887	1887	1887	1887	0
73	20240624	185700	38638359	1887	1887	1887	1887	0
74	20240624	185600	38638359	1887	1887	1887	1887	0
75	20240624	185500	38638359	1887	1887	1887	1887	0
76	20240624	185400	38638359	1887	1887	1887	1887	0
77	20240624	185300	38638359	1887	1887	1887	1887	0
78	20240624	185200	38638359	1887	1887	1887	1887	0
79	20240624	185100	38638359	1887	1887	1887	1887	0
80	20240624	185000	38638359	1887	1887	1887	1887	0
81	20240624	184900	38638359	1887	1887	1887	1887	0
82	20240624	184800	38638359	1887	1887	1887	1887	0
83	20240624	184700	38638359	1887	1887	1887	1887	0
84	20240624	184600	38638359	1887	1887	1887	1887	0
85	20240624	184500	38638359	1887	1887	1887	1887	0
86	20240624	184400	38638359	1887	1887	1887	1887	0
87	20240624	184300	38638359	1887	1887	1887	1887	0
88	20240624	184200	38638359	1887	1887	1887	1887	0
89	20240624	184100	38638359	1887	1887	1887	1887	0
90	20240624	184000	38638359	1887	1887	1887	1887	0
91	20240624	183900	38638359	1887	1887	1887	1887	0
92	20240624	183800	38638359	1887	1887	1887	1887	123
93	20240624	183700	38638359	1887	1887	1887	1887	0
94	20240624	183600	38638359	1887	1887	1887	1887	0
95	20240624	183500	38638359	1887	1887	1887	1887	0
96	20240624	183400	38638359	1887	1887	1887	1887	0
97	20240624	183300	38638359	1887	1887	1887	1887	0
98	20240624	183200	38638359	1887	1887	1887	1887	0
99	20240624	183100	38638359	1887	1887	1887	1887	0
100	20240624	183000	38638359	1887	1887	1887	1887	0
101	20240624	182900	38638359	1887	1887	1887	1887	0
102	20240624	182800	38638359	1887	1887	1887	1887	0
103	20240624	182700	38638359	1887	1887	1887	1887	0
104	20240624	182600	38638359	1887	1887	1887	1887	0
105	20240624	182500	38638359	1887	1887	1887	1887	0
106	20240624	182400	38638359	1887	1887	1887	1887	0
107	20240624	182300	38638359	1887	1887	1887	1887	0
108	20240624	182200	38638359	1887	1887	1887	1887	0
109	20240624	182100	38638359	1887	1887	1887	1887	0
110	20240624	182000	38638359	1887	1887	1887	1887	0
111	20240624	181900	38638359	1887	1887	1887	1887	0
112	20240624	181800	38638359	1887	1887	1887	1887	0
113	20240624	181700	38638359	1887	1887	1887	1887	0
114	20240624	181600	38638359	1887	1887	1887	1887	0
115	20240624	181500	38638359	1887	1887	1887	1887	0
116	20240624	181400	38638359	1887	1887	1887	1887	0
117	20240624	181300	38638359	1887	1887	1887	1887	0
118	20240624	181200	38638359	1887	1887	1887	1887	0
119	20240624	181100	38638359	1887	1887	1887	1887	0
120	20240624	181000	38638359	1887	1887	1887	1887	0
121	20240624	180900	38638359	1887	1887	1887	1887	0
122	20240624	180800	38638359	1887	1887	1887	1887	123
123	20240624	180700	38638359	1887	1887	1887	1887	0
124	20240624	180600	38638359	1887	1887	1887	1887	0
125	20240624	180500	38638359	1887	1887	1887	1887	0
126	20240624	180400	38638359	1887	1887	1887	1887	0
127	20240624	180300	38638359	1887	1887	1887	1887	0
128	20240624	180200	38638359	1887	1887	1887	1887	0
129	20240624	180100	38638359	1887	1887	1887	1887	0
130	20240624	180000	38638359	1887	1887	1887	1887	0
131	20240624	175900	38638359	1887	1887	1887	1887	0
132	20240624	175800	38638359	1887	1887	1887	1887	0
133	20240624	175700	38638359	1887	1887	1887	1887	0
134	20240624	175600	38638359	1887	1887	1887	1887	0
135	20240624	175500	38638359	1887	1887	1887	1887	0
136	20240624	175400	38638359	1887	1887	1887	1887	0
137	20240624	175300	38638359	1887	1887	1887	1887	0
138	20240624	175200	38638359	1887	1887	1887	1887	0
139	20240624	175100	38638359	1887	1887	1887	1887	0
140	20240624	175000	38638359	1887	1887	1887	1887	0
141	20240624	174900	38638359	1887	1887	1887	1887	0
142	20240624	174800	38638359	1887	1887	1887	1887	0
143	20240624	174700	38638359	1887	1887	1887	1887	0
144	20240624	174600	38638359	1887	1887	1887	1887	0
145	20240624	174500	38638359	1887	1887	1887	1887	0
146	20240624	174400	38638359	1887	1887	1887	1887	0
147	20240624	174300	38638359	1887	1887	1887	1887	0
148	20240624	174200	38638359	1887	1887	1887	1887	0
149	20240624	174100	38638359	1887	1887	1887	1887	0
150	20240624	174000	38638359	1887	1887	1887	1887	0
151	20240624	173900	38638359	1887	1887	1887	1887	0
152	20240624	173800	38638359	1887	1887	1887	1887	123
153	20240624	173700	38638359	1887	1887	1887	1887	0
154	20240624	173600	38638359	1887	1887	1887	1887	0
155	20240624	173500	38638359	1887	1887	1887	1887	0
156	20240624	173400	38638359	1887	1887	1887	1887	0
157	20240624	173300	38638359	1887	1887	1887	1887	0
158	20240624	173200	38638359	1887	1887	1887	1887	0
159	20240624	173100	38638359	1887	1887	1887	1887	0
160	20240624	173000	38638359	1887	1887	1887	1887	0
161	20240624	172900	38638359	1887	1887	1887	1887	0
162	20240624	172800	38638359	1887	1887	1887	1887	0
163	20240624	172700	38638359	1887	1887	1887	1887	0
164	20240624	172600	38638359	1887	1887	1887	1887	0
165	20240624	172500	38638359	1887	1887	1887	1887	0
166	20240624	172400	38638359	1887	1887	1887	1887	0
167	20240624	172300	38638359	1887	1887	1887	1887	0
168	20240624	172200	38638359	1887	1887	1887	1887	0
169	20240624	172100	38638359	1887	1887	1887	1887	0
170	20240624	172000	38638359	1887	1887	1887	1887	0
171	20240624	171900	38638359	1887	1887	1887	1887	0
172	20240624	171800	38638359	1887	1887	1887	1887	0
173	20240624	171700	38638359	1887	1887	1887	1887	0
174	20240624	171600	38638359	1887	1887	1887	1887	0
175	20240624	171500	38638359	1887	1887	1887	1887	0
176	20240624	171400	38638359	1887	1887	1887	1887	0
177	20240624	171300	38638359	1887	1887	1887	1887	0
178	20240624	171200	38638359	1887	1887	1887	1887	0
179	20240624	171100	38638359	1887	1887	1887	1887	0
180	20240624	171000	38638359	1887	1887	1887	1887	0
181	20240624	170900	38638359	1887	1887	1887	1887	0
182	20240624	170800	38638359	1887	1887	1887	1887	123
183	20240624	170700	38638359	1887	1887	1887	1887	0
184	20240624	170600	38638359	1887	1887	1887	1887	0
185	20240624	170500	38638359	1887	1887	1887	1887	0
186	20240624	170400	38638359	1887	1887	1887	1887	0
187	20240624	170300	38638359	1887	1887	1887	1887	0
188	20240624	170200	38638359	1887	1887	1887	1887	0
189	20240624	170100	38638359	1887	1887	1887	1887	0
190	20240624	170000	38638359	1887	1887	1887	1887	0
191	20240624	165900	38638359	1887	1887	1887	1887	0
192	20240624	165800	38638359	1887	1887	1887	1887	0
193	20240624	165700	38638359	1887	1887	1887	1887	0
194	20240624	165600	38638359	1887	1887	1887	1887	0
195	20240624	165500	38638359	1887	1887	1887	1887	0
196	20240624	165400	38638359	1887	1887	1887	1887	0
197	20240624	165300	38638359	1887	1887	1887	1887	0
198	20240624	165200	38638359	1887	1887	1887	1887	0
199	20240624	165100	38638359	1887	1887	1887	1887	0
200	20240624	165000	38638359	1887	1887	1887	1887	0
201	20240624	164900	38638359	1887	1887	1887	1887	0
202	20240624	164800	38638359	1887	1887	1887	1887	0
203	20240624	164700	38638359	1887	1887	1887	1887	0
204	20240624	164600	38638359	1887	1887	1887	1887	0
205	20240624	164500	38638359	1887	1887	1887	1887	0
206	20240624	164400	38638359	1887	1887	1887	1887	0
207	20240624	164300	38638359	1887	1887	1887	1887	0
208	20240624	164200	38638359	1887	1887	1887	1887	0
209	20240624	164100	38638359	1887	1887	1887	1887	0
210	20240624	164000	38638359	1887	1887	1887	1887	0
211	20240624	163900	38638359	1887	1887	1887	1887	0
212	20240624	163800	38638359	1887	1887	1887	1887	123
213	20240624	163700	38638359	1887	1887	1887	1887	0
214	20240624	163600	38638359	1887	1887	1887	1887	0
215	20240624	163500	38638359	1887	1887	1887	1887	0
216	20240624	163400	38638359	1887	1887	1887	1887	0
217	20240624	163300	38638359	1887	1887	1887	1887	0
218	20240624	163200	38638359	1887	1887	1887	1887	0
219	20240624	163100	38638359	1887	1887	1887	1887	0
220	20240624	163000	38638359	1887	1887	1887	1887	0
221	20240624	162900	38638359	1887	1887	1887	1887	0
222	20240624	162800	38638359	1887	1887	1887	1887	0
223	20240624	162700	38638359	1887	1887	1887	1887	0
224	20240624	162600	38638359	1887	1887	1887	1887	0
225	20240624	162500	38638359	1887	1887	1887	1887	0
226	20240624	162400	38638359	1887	1887	1887	1887	0
227	20240624	162300	38638359	1887	1887	1887	1887	0
228	20240624	162200	38638359	1887	1887	1887	1887	0
229	20240624	162100	38638359	1887	1887	1887	1887	0
230	20240624	162000	38638359	1887	1887	1887	1887	0
231	20240624	161900	38638359	1887	1887	1887	1887	0
232	20240624	161800	38638359	1887	1887	1887	1887	0
233	20240624	161700	38638359	1887	1887	1887	1887	0
234	20240624	161600	38638359	1887	1887	1887	1887	0
235	20240624	161500	38638359	1887	1887	1887	1887	0
236	20240624	161400	38638359	1887	1887	1887	1887	0
237	20240624	161300	38638359	1887	1887	1887	1887	0
238	20240624	161200	38638359	1887	1887	1887	1887	0
239	20240624	161100	38638359	1887	1887	1887	1887	0
240	20240624	161000	38638359	1887	1887	1887	1887	0
241	20240624	160900	38638359	1887	1887	1887	1887	0
242	20240624	160800	38638359	1887	1887	1887	1887	123
243	20240624	160700	38638359	1887	1887	1887	1887	0
244	20240624	160600	38638359	1887	1887	1887	1887	0
245	20240624	160500	38638359	1887	1887	1887	1887	0
246	20240624	160400	38638359	1887	1887	1887	1887	0
247	20240624	160300	38638359	1887	1887	1887	1887	0
248	20240624	160200	38638359	1887	1887	1887	1887	0
249	20240624	160100	38638359	1887	1887	1887	1887	0
250	20240624	160000	38638359	1887	1887	1887	1887	0
251	20240624	155900	38638359	1887	1887	1887	1887	0
252	20240624	155800	38638359	1887	1887	1887	1887	0
253	20240624	155700	38638359	1887	1887	1887	1887	0
254	20240624	155600	38638359	1887	1887	1887	1887	0
255	20240624	155500	38638359	1887	1887	1887	1887	0
256	20240624	155400	38638359	1887	1887	1887	1887	0
257	20240624	155300	38638359	1887	1887	1887	1887	0
258	20240624	155200	38638359	1887	1887	1887	1887	0
259	20240624	155100	38638359	1887	1887	1887	1887	0
260	20240624	155000	38638359	1887	1887	1887	1887	0
261	20240624	154900	38638359	1887	1887	1887	1887	0
262	20240624	154800	38638359	1887	1887	1887	1887	0
263	20240624	154700	38638359	1887	1887	1887	1887	0
264	20240624	154600	38638359	1887	1887	1887	1887	0
265	20240624	154500	38638359	1887	1887	1887	1887	0
266	20240624	154400	38638359	1887	1887	1887	1887	0
267	20240624	154300	38638359	1887	1887	1887	1887	0
268	20240624	154200	38638359	1887	1887	1887	1887	0
269	20240624	154100	38638359	1887	1887	1887	1887	0
270	20240624	154000	38638359	1887	1887	1887	1887	0
271	20240624	153900	38638359	1887	1887	1887	1887	0
272	20240624	153800	38638359	1887	1887	1887	1887	123
273	20240624	153700	38638359	1887	1887	1887	1887	0
274	20240624	153600	38638359	1887	1887	1887	1887	0
275	20240624	153500	38638359	1887	1887	1887	1887	0
276	20240624	153400	38638359	1887	1887	1887	1887	0
277	20240624	153300	38638359	1887	1887	1887	1887	0
278	20240624	153200	38638359	1887	1887	1887	1887	0
279	20240624	153100	38638359	1887	1887	1887	1887	0
280	20240624	153000	38638359	1887	1887	1887	1887	123
281	20240624	152900	38406258	1868	1868	1868	1868	0
282	20240624	152800	38406258	1868	1868	1868	1868	0
283	20240624	152700	38406258	1868	1868	1868	1868	0
284	20240624	152600	38406258	1868	1868	1868	1868	0
285	20240624	152500	38406258	1868	1868	1868	1868	0
286	20240624	152400	38406258	1868	1868	1868	1868	0
287	20240624	152300	38406258	1868	1868	1868	1868	0
288	20240624	152200	38406258	1868	1868	1868	1868	0
289	20240624	152100	38406258	1868	1868	1868	1868	0
290	20240624	152000	38406258	1868	1868	1868	1868	0
291	20240624	151900	38406258	1868	1868	1868	1868	1
292	20240624	151800	38404390	1868	1871	1884	1868	4002
293	20240624	151700	30925724	1872	1874	1874	1872	3199
294	20240624	151600	24936051	1874	1875	1875	1874	71
295	20240624	151500	24802986	1876	1881	1881	1876	58
296	20240624	151400	24694059	1881	1881	1881	1881	1
297	20240624	151300	24692178	1881	1881	1881	1881	1
298	20240624	151200	24690297	1881	1881	1881	1881	1
299	20240624	151100	24688416	1881	1881	1881	1881	1
300	20240624	151000	24686535	1881	1881	1881	1881	1
301	20240624	150900	24684654	1881	1881	1881	1881	1
302	20240624	150800	24682773	1881	1881	1881	1881	1
303	20240624	150700	24680892	1881	1881	1881	1881	1
304	20240624	150600	24679011	1882	1882	1882	1882	1
305	20240624	150500	24677129	1882	1882	1882	1882	1
306	20240624	150400	24675247	1883	1883	1883	1883	1
307	20240624	150300	24673364	1885	1885	1885	1885	1
308	20240624	150200	24671479	1884	1884	1884	1884	1
309	20240624	150100	24669595	1883	1883	1883	1883	1
310	20240624	150000	24667712	1884	1886	1886	1884	14
311	20240624	145900	24641333	1887	1888	1888	1887	2
312	20240624	145800	24637558	1887	1887	1887	1887	1
313	20240624	145700	24635671	1887	1887	1887	1887	1
314	20240624	145600	24633784	1888	1888	1888	1888	3
315	20240624	145500	24628120	1888	1891	1891	1888	164
316	20240624	145400	24318254	1890	1890	1890	1890	1
317	20240624	145300	24316364	1890	1890	1890	1890	1
318	20240624	145200	24314474	1892	1892	1892	1892	1
319	20240624	145100	24312582	1893	1892	1893	1892	4
320	20240624	145000	24305012	1888	1888	1888	1888	59
321	20240624	144900	24193620	1888	1888	1888	1888	1
322	20240624	144800	24191732	1888	1888	1888	1888	1
323	20240624	144700	24189844	1888	1888	1888	1888	1
324	20240624	144600	24187956	1889	1890	1890	1889	3
325	20240624	144500	24182288	1890	1890	1890	1890	2
326	20240624	144400	24178508	1884	1884	1884	1884	1
327	20240624	144300	24176624	1894	1894	1894	1894	0
328	20240624	144200	24176624	1894	1885	1894	1878	161
329	20240624	144100	23872593	1885	1874	1885	1874	2
330	20240624	144000	23868834	1885	1872	1885	1872	41
331	20240624	143900	23791733	1873	1874	1874	1873	4531
332	20240624	143800	15302173	1874	1874	1874	1874	1
333	20240624	143700	15300299	1874	1874	1874	1874	2
334	20240624	143600	15296551	1873	1873	1873	1873	1
335	20240624	143500	15294678	1873	1873	1873	1873	1
336	20240624	143400	15292805	1873	1873	1873	1873	1
337	20240624	143300	15290932	1873	1873	1873	1873	1
338	20240624	143200	15289059	1873	1873	1873	1873	1
339	20240624	143100	15287186	1873	1873	1873	1873	1
340	20240624	143000	15285313	1873	1873	1873	1873	1
341	20240624	142900	15283440	1873	1873	1873	1873	1
342	20240624	142800	15281567	1873	1873	1873	1873	1
343	20240624	142700	15279694	1873	1873	1873	1873	1
344	20240624	142600	15277821	1873	1873	1873	1873	35
345	20240624	142500	15212266	1873	1873	1873	1873	1
346	20240624	142400	15210393	1873	1873	1873	1873	1
347	20240624	142300	15208520	1873	1873	1873	1873	1
348	20240624	142200	15206647	1873	1873	1873	1873	1
349	20240624	142100	15204774	1873	1873	1873	1873	1
350	20240624	142000	15202901	1873	1873	1873	1873	1
351	20240624	141900	15201028	1873	1873	1873	1873	1
352	20240624	141800	15199155	1873	1873	1873	1873	1
353	20240624	141700	15197282	1873	1873	1873	1873	1
354	20240624	141600	15195409	1873	1873	1873	1873	1
355	20240624	141500	15193536	1873	1873	1873	1873	1
356	20240624	141400	15191663	1873	1873	1873	1873	1
357	20240624	141300	15189790	1873	1873	1873	1873	1
358	20240624	141200	15187917	1873	1873	1873	1873	1
359	20240624	141100	15186044	1873	1873	1873	1873	1
360	20240624	141000	15184171	1873	1873	1873	1873	1
361	20240624	140900	15182298	1873	1873	1873	1873	1
362	20240624	140800	15180425	1873	1873	1873	1873	1
363	20240624	140700	15178552	1873	1873	1873	1873	1
364	20240624	140600	15176679	1873	1873	1873	1873	1
365	20240624	140500	15174806	1873	1873	1873	1873	0
366	20240624	140400	15174806	1873	1873	1873	1873	1
367	20240624	140300	15172933	1873	1873	1873	1873	1
368	20240624	140200	15171060	1873	1873	1873	1873	35
369	20240624	140100	15105505	1873	1873	1873	1873	1
370	20240624	140000	15103632	1873	1873	1873	1873	1
371	20240624	135900	15101759	1873	1873	1873	1873	1
372	20240624	135800	15099886	1873	1873	1873	1873	1
373	20240624	135700	15098013	1873	1873	1873	1873	421
374	20240624	135600	14309480	1873	1874	1874	1873	1456
375	20240624	135500	11581418	1874	1874	1874	1874	1
376	20240624	135400	11579544	1874	1874	1874	1874	1
377	20240624	135300	11577670	1874	1874	1874	1874	1
378	20240624	135200	11575796	1874	1874	1874	1874	1
379	20240624	135100	11573922	1874	1874	1874	1874	1
380	20240624	135000	11572048	1874	1874	1874	1874	1
381	20240624	134900	11570174	1874	1874	1874	1874	1
382	20240624	134800	11568300	1874	1874	1874	1874	1
383	20240624	134700	11566426	1874	1874	1874	1874	1
384	20240624	134600	11564552	1874	1874	1874	1874	1
385	20240624	134500	11562678	1874	1874	1874	1874	1
386	20240624	134400	11560804	1874	1878	1879	1874	12
387	20240624	134300	11538266	1874	1874	1874	1874	1
388	20240624	134200	11536392	1874	1874	1874	1874	1
389	20240624	134100	11534518	1874	1874	1874	1874	1
390	20240624	134000	11532644	1874	1874	1874	1874	1
391	20240624	133900	11530770	1874	1874	1874	1874	1
392	20240624	133800	11528896	1874	1874	1874	1874	35
393	20240624	133700	11463306	1874	1874	1874	1874	1
394	20240624	133600	11461432	1874	1874	1874	1874	1
395	20240624	133500	11459558	1874	1874	1874	1874	1
396	20240624	133400	11457684	1874	1874	1874	1874	1
397	20240624	133300	11455810	1874	1874	1874	1874	1
398	20240624	133200	11453936	1875	1875	1875	1875	1
399	20240624	133100	11452061	1874	1874	1874	1874	51
400	20240624	133000	11356487	1874	1875	1875	1874	41
401	20240624	132900	11279623	1875	1875	1875	1875	1
402	20240624	132800	11277748	1875	1875	1875	1875	1
403	20240624	132700	11275873	1874	1874	1874	1874	0
404	20240624	132600	11275873	1874	1874	1874	1874	1
405	20240624	132500	11273999	1875	1875	1875	1875	1
406	20240624	132400	11272124	1874	1874	1874	1874	1
407	20240624	132300	11270250	1874	1874	1874	1874	1
408	20240624	132200	11268376	1874	1874	1874	1874	1
409	20240624	132100	11266502	1874	1874	1874	1874	1
410	20240624	132000	11264628	1874	1874	1874	1874	1
411	20240624	131900	11262754	1874	1874	1874	1874	2
412	20240624	131800	11259006	1873	1873	1873	1873	1
413	20240624	131700	11257133	1873	1873	1873	1873	1
414	20240624	131600	11255260	1873	1873	1873	1873	1
415	20240624	131500	11253387	1873	1873	1873	1873	1
416	20240624	131400	11251514	1873	1874	1874	1873	36
417	20240624	131300	11184082	1884	1874	1884	1874	2
418	20240624	131200	11180324	1874	1874	1874	1874	1
419	20240624	131100	11178450	1874	1874	1874	1874	1
420	20240624	131000	11176576	1874	1874	1874	1874	1
421	20240624	130900	11174702	1882	1882	1882	1873	3
422	20240624	130800	11169065	1874	1874	1874	1874	1
423	20240624	130700	11167191	1874	1874	1874	1874	1
424	20240624	130600	11165317	1874	1874	1874	1874	1
425	20240624	130500	11163443	1873	1873	1873	1873	1
426	20240624	130400	11161570	1873	1873	1873	1873	1
427	20240624	130300	11159697	1873	1873	1873	1873	1
428	20240624	130200	11157824	1873	1873	1873	1873	1
429	20240624	130100	11155951	1874	1874	1874	1874	1
430	20240624	130000	11154077	1878	1873	1878	1873	10
431	20240624	125900	11135307	1873	1873	1873	1873	1
432	20240624	125800	11133434	1873	1873	1873	1873	1
433	20240624	125700	11131561	1874	1874	1874	1874	1
434	20240624	125600	11129687	1874	1874	1874	1874	1
435	20240624	125500	11127813	1874	1874	1874	1874	1
436	20240624	125400	11125939	1874	1874	1874	1874	1
437	20240624	125300	11124065	1874	1874	1874	1874	1
438	20240624	125200	11122191	1874	1874	1874	1874	1
439	20240624	125100	11120317	1874	1874	1874	1874	1
440	20240624	125000	11118443	1875	1875	1875	1875	1
441	20240624	124900	11116568	1879	1879	1879	1879	0
442	20240624	124800	11116568	1879	1874	1879	1874	11
443	20240624	124700	11095904	1874	1874	1874	1874	1
444	20240624	124600	11094030	1874	1874	1874	1874	1
445	20240624	124500	11092156	1873	1876	1876	1873	15
446	20240624	124400	11064029	1876	1876	1876	1876	1
447	20240624	124300	11062153	1876	1876	1876	1876	1
448	20240624	124200	11060277	1877	1877	1877	1877	1
449	20240624	124100	11058400	1878	1878	1878	1878	1
450	20240624	124000	11056522	1879	1879	1879	1879	1
451	20240624	123900	11054643	1880	1880	1880	1880	1
452	20240624	123800	11052763	1881	1881	1881	1881	1
453	20240624	123700	11050882	1882	1882	1882	1882	1
454	20240624	123600	11049000	1883	1883	1883	1883	1
455	20240624	123500	11047117	1884	1884	1884	1884	1
456	20240624	123400	11045233	1885	1885	1885	1885	2
457	20240624	123300	11041463	1897	1873	1897	1873	317
458	20240624	123200	10445516	1877	1873	1877	1873	6
459	20240624	123100	10434258	1873	1873	1873	1873	1
460	20240624	123000	10432385	1873	1873	1873	1873	1
461	20240624	122900	10430512	1873	1873	1873	1873	1
462	20240624	122800	10428639	1873	1873	1873	1873	1
463	20240624	122700	10426766	1878	1873	1878	1873	123
464	20240624	122600	10195833	1873	1873	1873	1873	1
465	20240624	122500	10193960	1873	1873	1873	1873	1
466	20240624	122400	10192087	1873	1873	1873	1873	1
467	20240624	122300	10190214	1875	1875	1875	1875	1
468	20240624	122200	10188339	1875	1875	1875	1875	1
469	20240624	122100	10186464	1874	1874	1874	1874	1
470	20240624	122000	10184590	1874	1875	1875	1874	2
471	20240624	121900	10180841	1874	1873	1874	1873	2
472	20240624	121800	10177094	1873	1873	1873	1873	1
473	20240624	121700	10175221	1873	1873	1873	1873	1
474	20240624	121600	10173348	1873	1873	1873	1873	1
475	20240624	121500	10171475	1873	1873	1873	1873	1
476	20240624	121400	10169602	1873	1873	1873	1873	1
477	20240624	121300	10167729	1873	1873	1873	1873	1
478	20240624	121200	10165856	1874	1874	1874	1874	1
479	20240624	121100	10163982	1873	1873	1873	1873	108
480	20240624	121000	9961698	1873	1873	1873	1873	1
481	20240624	120900	9959825	1873	1872	1873	1872	2
482	20240624	120800	9956080	1872	1875	1878	1872	134
483	20240624	120700	9704638	1872	1872	1872	1872	1
484	20240624	120600	9702766	1872	1872	1872	1872	1
485	20240624	120500	9700894	1872	1872	1872	1872	1
486	20240624	120400	9699022	1872	1872	1872	1872	1
487	20240624	120300	9697150	1872	1872	1872	1872	1
488	20240624	120200	9695278	1878	1872	1878	1872	134
489	20240624	120100	9443730	1872	1872	1872	1872	1
490	20240624	120000	9441858	1872	1872	1872	1872	1
491	20240624	115900	9439986	1872	1872	1872	1872	1
492	20240624	115800	9438114	1872	1872	1872	1872	1
493	20240624	115700	9436242	1872	1872	1872	1872	1
494	20240624	115600	9434370	1872	1872	1872	1872	6
495	20240624	115500	9423138	1872	1872	1872	1872	1
496	20240624	115400	9421266	1872	1872	1872	1872	1
497	20240624	115300	9419394	1872	1872	1872	1872	1
498	20240624	115200	9417522	1872	1872	1872	1872	1
499	20240624	115100	9415650	1872	1872	1872	1872	1
500	20240624	115000	9413778	1872	1872	1872	1872	1
501	20240624	114900	9411906	1873	1872	1873	1872	6
502	20240624	114800	9400669	1873	1872	1873	1871	11
503	20240624	114700	9380073	1870	1870	1870	1870	1
504	20240624	114600	9378203	1870	1870	1870	1870	1
505	20240624	114500	9376333	1870	1870	1870	1870	1
506	20240624	114400	9374463	1870	1870	1870	1870	1
507	20240624	114300	9372593	1870	1870	1870	1870	1
508	20240624	114200	9370723	1870	1870	1870	1870	1
509	20240624	114100	9368853	1870	1870	1870	1870	1
510	20240624	114000	9366983	1870	1870	1870	1870	1
511	20240624	113900	9365113	1870	1870	1870	1870	1
512	20240624	113800	9363243	1870	1870	1870	1870	1
513	20240624	113700	9361373	1870	1870	1870	1870	1
514	20240624	113600	9359503	1870	1870	1870	1870	1
515	20240624	113500	9357633	1870	1870	1870	1870	1
516	20240624	113400	9355763	1874	1870	1874	1870	9
517	20240624	113300	9338901	1870	1870	1870	1870	0
518	20240624	113200	9338901	1870	1870	1870	1870	1
519	20240624	113100	9337031	1870	1870	1870	1870	1
520	20240624	113000	9335161	1870	1870	1870	1870	1
521	20240624	112900	9333291	1870	1870	1870	1870	1
522	20240624	112800	9331421	1870	1870	1870	1870	1
523	20240624	112700	9329551	1870	1870	1870	1870	1
524	20240624	112600	9327681	1870	1870	1870	1870	1
525	20240624	112500	9325811	1875	1869	1875	1869	2
526	20240624	112400	9322067	1869	1869	1869	1869	1
527	20240624	112300	9320198	1869	1869	1869	1869	1
528	20240624	112200	9318329	1869	1870	1870	1869	2
529	20240624	112100	9314590	1869	1869	1869	1869	7
530	20240624	112000	9301507	1870	1870	1870	1870	200
531	20240624	111900	8927507	1869	1869	1869	1869	179
532	20240624	111800	8592956	1869	1869	1869	1869	10
533	20240624	111700	8574266	1869	1869	1869	1869	1
534	20240624	111600	8572397	1869	1869	1869	1869	1
535	20240624	111500	8570528	1869	1876	1876	1869	12
536	20240624	111400	8548093	1869	1869	1869	1869	8
537	20240624	111300	8533141	1869	1869	1869	1869	21
538	20240624	111200	8493892	1869	1869	1869	1869	1
539	20240624	111100	8492023	1869	1869	1869	1869	1
540	20240624	111000	8490154	1869	1869	1869	1869	1
541	20240624	110900	8488285	1869	1869	1869	1869	1
542	20240624	110800	8486416	1869	1869	1869	1869	1
543	20240624	110700	8484547	1869	1870	1870	1869	2
544	20240624	110600	8480808	1870	1870	1870	1870	1
545	20240624	110500	8478938	1870	1870	1870	1870	1
546	20240624	110400	8477068	1869	1869	1869	1869	1
547	20240624	110300	8475199	1879	1869	1879	1869	4
548	20240624	110200	8467700	1869	1869	1869	1869	1
549	20240624	110100	8465831	1869	1869	1869	1869	1
550	20240624	110000	8463962	1869	1869	1869	1869	1
551	20240624	105900	8462093	1869	1869	1869	1869	1
552	20240624	105800	8460224	1869	1869	1869	1869	1
553	20240624	105700	8458355	1869	1869	1869	1869	1
554	20240624	105600	8456486	1868	1868	1868	1868	1
555	20240624	105500	8454618	1875	1868	1875	1868	37
556	20240624	105400	8385393	1868	1868	1868	1868	321
557	20240624	105300	7785765	1868	1868	1868	1868	1
558	20240624	105200	7783897	1868	1868	1868	1868	1
559	20240624	105100	7782029	1868	1868	1868	1868	1
560	20240624	105000	7780161	1868	1868	1868	1868	1
561	20240624	104900	7778293	1868	1868	1868	1868	644
562	20240624	104800	6575301	1870	1868	1870	1868	19
563	20240624	104700	6539773	1868	1868	1868	1868	1
564	20240624	104600	6537905	1868	1870	1870	1868	335
565	20240624	104500	5911482	1870	1870	1870	1870	11
566	20240624	104400	5890912	1870	1870	1870	1870	1
567	20240624	104300	5889042	1870	1870	1870	1870	1
568	20240624	104200	5887172	1870	1870	1870	1870	1
569	20240624	104100	5885302	1871	1871	1871	1871	16
570	20240624	104000	5855366	1871	1871	1871	1871	1
571	20240624	103900	5853495	1871	1871	1871	1871	1
572	20240624	103800	5851624	1871	1871	1871	1871	1
573	20240624	103700	5849753	1871	1871	1871	1871	1
574	20240624	103600	5847882	1871	1871	1871	1871	51
575	20240624	103500	5752461	1871	1871	1871	1871	1
576	20240624	103400	5750590	1871	1871	1871	1871	1
577	20240624	103300	5748719	1871	1872	1872	1871	51
578	20240624	103200	5653296	1872	1872	1872	1872	1
579	20240624	103100	5651424	1872	1872	1872	1872	1
580	20240624	103000	5649552	1872	1872	1872	1872	1
581	20240624	102900	5647680	1872	1872	1872	1872	1
582	20240624	102800	5645808	1871	1871	1871	1871	1
583	20240624	102700	5643937	1871	1871	1871	1871	1
584	20240624	102600	5642066	1871	1871	1871	1871	1
585	20240624	102500	5640195	1871	1871	1871	1871	1
586	20240624	102400	5638324	1871	1871	1871	1871	1
587	20240624	102300	5636453	1871	1871	1871	1871	1
588	20240624	102200	5634582	1871	1871	1871	1871	1
589	20240624	102100	5632711	1871	1871	1871	1871	1
590	20240624	102000	5630840	1871	1871	1871	1871	1
591	20240624	101900	5628969	1877	1871	1877	1871	2
592	20240624	101800	5625221	1871	1871	1871	1871	1
593	20240624	101700	5623350	1871	1871	1871	1871	0
594	20240624	101600	5623350	1871	1871	1871	1871	1
595	20240624	101500	5621479	1871	1871	1871	1871	1
596	20240624	101400	5619608	1871	1871	1871	1871	1
597	20240624	101300	5617737	1871	1871	1871	1871	1
598	20240624	101200	5615866	1871	1871	1871	1871	1
599	20240624	101100	5613995	1871	1871	1871	1871	1
600	20240624	101000	5612124	1871	1871	1871	1871	1
601	20240624	100900	5610253	1871	1871	1871	1871	1
602	20240624	100800	5608382	1871	1879	1879	1871	2
603	20240624	100700	5604632	1871	1871	1871	1871	1
604	20240624	100600	5602761	1870	1879	1879	1870	6
605	20240624	100500	5591496	1879	1870	1879	1870	2
606	20240624	100400	5587747	1870	1870	1870	1870	1
607	20240624	100300	5585877	1870	1879	1879	1870	31
608	20240624	100200	5527637	1870	1870	1870	1870	1
609	20240624	100100	5525767	1870	1870	1870	1870	1
610	20240624	100000	5523897	1870	1870	1870	1870	1
611	20240624	095900	5522027	1870	1870	1870	1870	1
612	20240624	095800	5520157	1871	1871	1871	1871	1
613	20240624	095700	5518286	1871	1871	1871	1871	1
614	20240624	095600	5516415	1872	1872	1872	1872	1
615	20240624	095500	5514543	1873	1873	1873	1873	1
616	20240624	095400	5512670	1874	1874	1874	1874	1
617	20240624	095300	5510796	1874	1874	1874	1874	1
618	20240624	095200	5508922	1871	1872	1872	1871	43
619	20240624	095100	5428427	1872	1872	1872	1872	5
620	20240624	095000	5419067	1872	1872	1872	1872	1
621	20240624	094900	5417195	1873	1873	1873	1873	1
622	20240624	094800	5415322	1873	1873	1873	1873	1
623	20240624	094700	5413449	1873	1873	1873	1873	1
624	20240624	094600	5411576	1878	1874	1878	1874	2
625	20240624	094500	5407824	1873	1873	1873	1873	1
626	20240624	094400	5405951	1872	1872	1872	1872	1
627	20240624	094300	5404079	1872	1872	1872	1872	1
628	20240624	094200	5402207	1871	1871	1871	1871	1
629	20240624	094100	5400336	1871	1871	1871	1871	1
630	20240624	094000	5398465	1871	1876	1879	1871	22
631	20240624	093900	5357153	1874	1874	1874	1874	5
632	20240624	093800	5347783	1871	1871	1871	1871	1
633	20240624	093700	5345912	1871	1871	1871	1871	1
634	20240624	093600	5344041	1871	1871	1872	1871	12
635	20240624	093500	5321584	1870	1870	1870	1870	1
636	20240624	093400	5319714	1870	1870	1870	1870	1
637	20240624	093300	5317844	1870	1870	1870	1870	1
638	20240624	093200	5315974	1869	1869	1869	1869	1
639	20240624	093100	5314105	1869	1869	1869	1869	1
640	20240624	093000	5312236	1869	1869	1869	1869	1
641	20240624	092900	5310367	1873	1868	1873	1868	2
642	20240624	092800	5306626	1868	1868	1868	1868	1
643	20240624	092700	5304758	1868	1868	1868	1868	1
644	20240624	092600	5302890	1867	1867	1867	1867	1
645	20240624	092500	5301023	1867	1867	1867	1867	1
646	20240624	092400	5299156	1867	1867	1867	1867	1
647	20240624	092300	5297289	1867	1867	1867	1867	1
648	20240624	092200	5295422	1867	1867	1867	1867	1
649	20240624	092100	5293555	1867	1867	1867	1867	1
650	20240624	092000	5291688	1875	1867	1875	1867	7
651	20240624	091900	5278606	1867	1867	1867	1867	1
652	20240624	091800	5276739	1868	1868	1868	1868	1
653	20240624	091700	5274871	1867	1866	1867	1866	44
654	20240624	091600	5192724	1866	1866	1866	1866	1
655	20240624	091500	5190858	1867	1867	1867	1867	22
656	20240624	091400	5149784	1867	1867	1867	1867	1
657	20240624	091300	5147917	1866	1866	1866	1866	1
658	20240624	091200	5146051	1866	1866	1866	1866	1
659	20240624	091100	5144185	1879	1867	1879	1867	2
660	20240624	091000	5140439	1865	1865	1865	1865	1
661	20240624	090900	5138574	1865	1865	1865	1865	1
662	20240624	090800	5136709	1865	1865	1865	1865	1
663	20240624	090700	5134844	1865	1865	1865	1865	1
664	20240624	090600	5132979	1867	1867	1867	1867	1
665	20240624	090500	5131112	1872	1872	1872	1872	1
666	20240624	090400	5129240	1872	1872	1872	1872	1
667	20240624	090300	5127368	1872	1872	1872	1872	1
668	20240624	090200	5125496	1872	1876	1879	1872	899
669	20240624	090100	3436528	1876	1872	1876	1872	1300
670	20240624	090000	1002318	1864	1864	1864	1864	447