KissMeData/098660/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	200800	83362847	1865	1865	1865	1865	420
3	20240625	200700	83362847	1865	1865	1865	1865	0
4	20240625	200600	83362847	1865	1865	1865	1865	0
5	20240625	200500	83362847	1865	1865	1865	1865	0
6	20240625	200400	83362847	1865	1865	1865	1865	0
7	20240625	200300	83362847	1865	1865	1865	1865	0
8	20240625	200200	83362847	1865	1865	1865	1865	0
9	20240625	200100	83362847	1865	1865	1865	1865	0
10	20240625	200000	83362847	1865	1865	1865	1865	0
11	20240625	195900	83362847	1865	1865	1865	1865	0
12	20240625	195800	83362847	1865	1865	1865	1865	0
13	20240625	195700	83362847	1865	1865	1865	1865	0
14	20240625	195600	83362847	1865	1865	1865	1865	0
15	20240625	195500	83362847	1865	1865	1865	1865	0
16	20240625	195400	83362847	1865	1865	1865	1865	0
17	20240625	195300	83362847	1865	1865	1865	1865	0
18	20240625	195200	83362847	1865	1865	1865	1865	0
19	20240625	195100	83362847	1865	1865	1865	1865	0
20	20240625	195000	83362847	1865	1865	1865	1865	0
21	20240625	194900	83362847	1865	1865	1865	1865	0
22	20240625	194800	83362847	1865	1865	1865	1865	0
23	20240625	194700	83362847	1865	1865	1865	1865	0
24	20240625	194600	83362847	1865	1865	1865	1865	0
25	20240625	194500	83362847	1865	1865	1865	1865	0
26	20240625	194400	83362847	1865	1865	1865	1865	0
27	20240625	194300	83362847	1865	1865	1865	1865	0
28	20240625	194200	83362847	1865	1865	1865	1865	0
29	20240625	194100	83362847	1865	1865	1865	1865	0
30	20240625	194000	83362847	1865	1865	1865	1865	0
31	20240625	193900	83362847	1865	1865	1865	1865	0
32	20240625	193800	83362847	1865	1865	1865	1865	420
33	20240625	193700	83362847	1865	1865	1865	1865	0
34	20240625	193600	83362847	1865	1865	1865	1865	0
35	20240625	193500	83362847	1865	1865	1865	1865	0
36	20240625	193400	83362847	1865	1865	1865	1865	0
37	20240625	193300	83362847	1865	1865	1865	1865	0
38	20240625	193200	83362847	1865	1865	1865	1865	0
39	20240625	193100	83362847	1865	1865	1865	1865	0
40	20240625	193000	83362847	1865	1865	1865	1865	0
41	20240625	192900	83362847	1865	1865	1865	1865	0
42	20240625	192800	83362847	1865	1865	1865	1865	0
43	20240625	192700	83362847	1865	1865	1865	1865	0
44	20240625	192600	83362847	1865	1865	1865	1865	0
45	20240625	192500	83362847	1865	1865	1865	1865	0
46	20240625	192400	83362847	1865	1865	1865	1865	0
47	20240625	192300	83362847	1865	1865	1865	1865	0
48	20240625	192200	83362847	1865	1865	1865	1865	0
49	20240625	192100	83362847	1865	1865	1865	1865	0
50	20240625	192000	83362847	1865	1865	1865	1865	0
51	20240625	191900	83362847	1865	1865	1865	1865	0
52	20240625	191800	83362847	1865	1865	1865	1865	0
53	20240625	191700	83362847	1865	1865	1865	1865	0
54	20240625	191600	83362847	1865	1865	1865	1865	0
55	20240625	191500	83362847	1865	1865	1865	1865	0
56	20240625	191400	83362847	1865	1865	1865	1865	0
57	20240625	191300	83362847	1865	1865	1865	1865	0
58	20240625	191200	83362847	1865	1865	1865	1865	0
59	20240625	191100	83362847	1865	1865	1865	1865	0
60	20240625	191000	83362847	1865	1865	1865	1865	0
61	20240625	190900	83362847	1865	1865	1865	1865	0
62	20240625	190800	83362847	1865	1865	1865	1865	420
63	20240625	190700	83362847	1865	1865	1865	1865	0
64	20240625	190600	83362847	1865	1865	1865	1865	0
65	20240625	190500	83362847	1865	1865	1865	1865	0
66	20240625	190400	83362847	1865	1865	1865	1865	0
67	20240625	190300	83362847	1865	1865	1865	1865	0
68	20240625	190200	83362847	1865	1865	1865	1865	0
69	20240625	190100	83362847	1865	1865	1865	1865	0
70	20240625	190000	83362847	1865	1865	1865	1865	0
71	20240625	185900	83362847	1865	1865	1865	1865	0
72	20240625	185800	83362847	1865	1865	1865	1865	0
73	20240625	185700	83362847	1865	1865	1865	1865	0
74	20240625	185600	83362847	1865	1865	1865	1865	0
75	20240625	185500	83362847	1865	1865	1865	1865	0
76	20240625	185400	83362847	1865	1865	1865	1865	0
77	20240625	185300	83362847	1865	1865	1865	1865	0
78	20240625	185200	83362847	1865	1865	1865	1865	0
79	20240625	185100	83362847	1865	1865	1865	1865	0
80	20240625	185000	83362847	1865	1865	1865	1865	0
81	20240625	184900	83362847	1865	1865	1865	1865	0
82	20240625	184800	83362847	1865	1865	1865	1865	0
83	20240625	184700	83362847	1865	1865	1865	1865	0
84	20240625	184600	83362847	1865	1865	1865	1865	0
85	20240625	184500	83362847	1865	1865	1865	1865	0
86	20240625	184400	83362847	1865	1865	1865	1865	0
87	20240625	184300	83362847	1865	1865	1865	1865	0
88	20240625	184200	83362847	1865	1865	1865	1865	0
89	20240625	184100	83362847	1865	1865	1865	1865	0
90	20240625	184000	83362847	1865	1865	1865	1865	0
91	20240625	183900	83362847	1865	1865	1865	1865	0
92	20240625	183800	83362847	1865	1865	1865	1865	420
93	20240625	183700	83362847	1865	1865	1865	1865	0
94	20240625	183600	83362847	1865	1865	1865	1865	0
95	20240625	183500	83362847	1865	1865	1865	1865	0
96	20240625	183400	83362847	1865	1865	1865	1865	0
97	20240625	183300	83362847	1865	1865	1865	1865	0
98	20240625	183200	83362847	1865	1865	1865	1865	0
99	20240625	183100	83362847	1865	1865	1865	1865	0
100	20240625	183000	83362847	1865	1865	1865	1865	0
101	20240625	182900	83362847	1865	1865	1865	1865	0
102	20240625	182800	83362847	1865	1865	1865	1865	0
103	20240625	182700	83362847	1865	1865	1865	1865	0
104	20240625	182600	83362847	1865	1865	1865	1865	0
105	20240625	182500	83362847	1865	1865	1865	1865	0
106	20240625	182400	83362847	1865	1865	1865	1865	0
107	20240625	182300	83362847	1865	1865	1865	1865	0
108	20240625	182200	83362847	1865	1865	1865	1865	0
109	20240625	182100	83362847	1865	1865	1865	1865	0
110	20240625	182000	83362847	1865	1865	1865	1865	0
111	20240625	181900	83362847	1865	1865	1865	1865	0
112	20240625	181800	83362847	1865	1865	1865	1865	0
113	20240625	181700	83362847	1865	1865	1865	1865	0
114	20240625	181600	83362847	1865	1865	1865	1865	0
115	20240625	181500	83362847	1865	1865	1865	1865	0
116	20240625	181400	83362847	1865	1865	1865	1865	0
117	20240625	181300	83362847	1865	1865	1865	1865	0
118	20240625	181200	83362847	1865	1865	1865	1865	0
119	20240625	181100	83362847	1865	1865	1865	1865	0
120	20240625	181000	83362847	1865	1865	1865	1865	0
121	20240625	180900	83362847	1865	1865	1865	1865	0
122	20240625	180800	83362847	1865	1865	1865	1865	420
123	20240625	180700	83362847	1865	1865	1865	1865	0
124	20240625	180600	83362847	1865	1865	1865	1865	0
125	20240625	180500	83362847	1865	1865	1865	1865	0
126	20240625	180400	83362847	1865	1865	1865	1865	0
127	20240625	180300	83362847	1865	1865	1865	1865	0
128	20240625	180200	83362847	1865	1865	1865	1865	0
129	20240625	180100	83362847	1865	1865	1865	1865	0
130	20240625	180000	83362847	1865	1865	1865	1865	0
131	20240625	175900	83362847	1865	1865	1865	1865	0
132	20240625	175800	83362847	1865	1865	1865	1865	0
133	20240625	175700	83362847	1865	1865	1865	1865	0
134	20240625	175600	83362847	1865	1865	1865	1865	0
135	20240625	175500	83362847	1865	1865	1865	1865	0
136	20240625	175400	83362847	1865	1865	1865	1865	0
137	20240625	175300	83362847	1865	1865	1865	1865	0
138	20240625	175200	83362847	1865	1865	1865	1865	0
139	20240625	175100	83362847	1865	1865	1865	1865	0
140	20240625	175000	83362847	1865	1865	1865	1865	0
141	20240625	174900	83362847	1865	1865	1865	1865	0
142	20240625	174800	83362847	1865	1865	1865	1865	0
143	20240625	174700	83362847	1865	1865	1865	1865	0
144	20240625	174600	83362847	1865	1865	1865	1865	0
145	20240625	174500	83362847	1865	1865	1865	1865	0
146	20240625	174400	83362847	1865	1865	1865	1865	0
147	20240625	174300	83362847	1865	1865	1865	1865	0
148	20240625	174200	83362847	1865	1865	1865	1865	0
149	20240625	174100	83362847	1865	1865	1865	1865	0
150	20240625	174000	83362847	1865	1865	1865	1865	0
151	20240625	173900	83362847	1865	1865	1865	1865	0
152	20240625	173800	83362847	1865	1865	1865	1865	420
153	20240625	173700	83362847	1865	1865	1865	1865	0
154	20240625	173600	83362847	1865	1865	1865	1865	0
155	20240625	173500	83362847	1865	1865	1865	1865	0
156	20240625	173400	83362847	1865	1865	1865	1865	0
157	20240625	173300	83362847	1865	1865	1865	1865	0
158	20240625	173200	83362847	1865	1865	1865	1865	0
159	20240625	173100	83362847	1865	1865	1865	1865	0
160	20240625	173000	83362847	1865	1865	1865	1865	0
161	20240625	172900	83362847	1865	1865	1865	1865	0
162	20240625	172800	83362847	1865	1865	1865	1865	0
163	20240625	172700	83362847	1865	1865	1865	1865	0
164	20240625	172600	83362847	1865	1865	1865	1865	0
165	20240625	172500	83362847	1865	1865	1865	1865	0
166	20240625	172400	83362847	1865	1865	1865	1865	0
167	20240625	172300	83362847	1865	1865	1865	1865	0
168	20240625	172200	83362847	1865	1865	1865	1865	0
169	20240625	172100	83362847	1865	1865	1865	1865	0
170	20240625	172000	83362847	1865	1865	1865	1865	0
171	20240625	171900	83362847	1865	1865	1865	1865	0
172	20240625	171800	83362847	1865	1865	1865	1865	0
173	20240625	171700	83362847	1865	1865	1865	1865	0
174	20240625	171600	83362847	1865	1865	1865	1865	0
175	20240625	171500	83362847	1865	1865	1865	1865	0
176	20240625	171400	83362847	1865	1865	1865	1865	0
177	20240625	171300	83362847	1865	1865	1865	1865	0
178	20240625	171200	83362847	1865	1865	1865	1865	0
179	20240625	171100	83362847	1865	1865	1865	1865	0
180	20240625	171000	83362847	1865	1865	1865	1865	0
181	20240625	170900	83362847	1865	1865	1865	1865	0
182	20240625	170800	83362847	1865	1865	1865	1865	420
183	20240625	170700	83362847	1865	1865	1865	1865	0
184	20240625	170600	83362847	1865	1865	1865	1865	0
185	20240625	170500	83362847	1865	1865	1865	1865	0
186	20240625	170400	83362847	1865	1865	1865	1865	0
187	20240625	170300	83362847	1865	1865	1865	1865	0
188	20240625	170200	83362847	1865	1865	1865	1865	0
189	20240625	170100	83362847	1865	1865	1865	1865	0
190	20240625	170000	83362847	1865	1865	1865	1865	0
191	20240625	165900	83362847	1865	1865	1865	1865	0
192	20240625	165800	83362847	1865	1865	1865	1865	0
193	20240625	165700	83362847	1865	1865	1865	1865	0
194	20240625	165600	83362847	1865	1865	1865	1865	0
195	20240625	165500	83362847	1865	1865	1865	1865	0
196	20240625	165400	83362847	1865	1865	1865	1865	0
197	20240625	165300	83362847	1865	1865	1865	1865	0
198	20240625	165200	83362847	1865	1865	1865	1865	0
199	20240625	165100	83362847	1865	1865	1865	1865	0
200	20240625	165000	83362847	1865	1865	1865	1865	0
201	20240625	164900	83362847	1865	1865	1865	1865	0
202	20240625	164800	83362847	1865	1865	1865	1865	0
203	20240625	164700	83362847	1865	1865	1865	1865	0
204	20240625	164600	83362847	1865	1865	1865	1865	0
205	20240625	164500	83362847	1865	1865	1865	1865	0
206	20240625	164400	83362847	1865	1865	1865	1865	0
207	20240625	164300	83362847	1865	1865	1865	1865	0
208	20240625	164200	83362847	1865	1865	1865	1865	0
209	20240625	164100	83362847	1865	1865	1865	1865	0
210	20240625	164000	83362847	1865	1865	1865	1865	0
211	20240625	163900	83362847	1865	1865	1865	1865	0
212	20240625	163800	83362847	1865	1865	1865	1865	420
213	20240625	163700	83362847	1865	1865	1865	1865	0
214	20240625	163600	83362847	1865	1865	1865	1865	0
215	20240625	163500	83362847	1865	1865	1865	1865	0
216	20240625	163400	83362847	1865	1865	1865	1865	0
217	20240625	163300	83362847	1865	1865	1865	1865	0
218	20240625	163200	83362847	1865	1865	1865	1865	0
219	20240625	163100	83362847	1865	1865	1865	1865	0
220	20240625	163000	83362847	1865	1865	1865	1865	0
221	20240625	162900	83362847	1865	1865	1865	1865	0
222	20240625	162800	83362847	1865	1865	1865	1865	0
223	20240625	162700	83362847	1865	1865	1865	1865	0
224	20240625	162600	83362847	1865	1865	1865	1865	0
225	20240625	162500	83362847	1865	1865	1865	1865	0
226	20240625	162400	83362847	1865	1865	1865	1865	0
227	20240625	162300	83362847	1865	1865	1865	1865	0
228	20240625	162200	83362847	1865	1865	1865	1865	0
229	20240625	162100	83362847	1865	1865	1865	1865	0
230	20240625	162000	83362847	1865	1865	1865	1865	0
231	20240625	161900	83362847	1865	1865	1865	1865	0
232	20240625	161800	83362847	1865	1865	1865	1865	0
233	20240625	161700	83362847	1865	1865	1865	1865	0
234	20240625	161600	83362847	1865	1865	1865	1865	0
235	20240625	161500	83362847	1865	1865	1865	1865	0
236	20240625	161400	83362847	1865	1865	1865	1865	0
237	20240625	161300	83362847	1865	1865	1865	1865	0
238	20240625	161200	83362847	1865	1865	1865	1865	0
239	20240625	161100	83362847	1865	1865	1865	1865	0
240	20240625	161000	83362847	1865	1865	1865	1865	0
241	20240625	160900	83362847	1865	1865	1865	1865	0
242	20240625	160800	83362847	1865	1865	1865	1865	420
243	20240625	160700	83362847	1865	1865	1865	1865	0
244	20240625	160600	83362847	1865	1865	1865	1865	0
245	20240625	160500	83362847	1865	1865	1865	1865	0
246	20240625	160400	83362847	1865	1865	1865	1865	0
247	20240625	160300	83362847	1865	1865	1865	1865	0
248	20240625	160200	83362847	1865	1865	1865	1865	0
249	20240625	160100	83362847	1865	1865	1865	1865	0
250	20240625	160000	83362847	1865	1865	1865	1865	0
251	20240625	155900	83362847	1865	1865	1865	1865	0
252	20240625	155800	83362847	1865	1865	1865	1865	0
253	20240625	155700	83362847	1865	1865	1865	1865	0
254	20240625	155600	83362847	1865	1865	1865	1865	0
255	20240625	155500	83362847	1865	1865	1865	1865	0
256	20240625	155400	83362847	1865	1865	1865	1865	0
257	20240625	155300	83362847	1865	1865	1865	1865	0
258	20240625	155200	83362847	1865	1865	1865	1865	0
259	20240625	155100	83362847	1865	1865	1865	1865	0
260	20240625	155000	83362847	1865	1865	1865	1865	0
261	20240625	154900	83362847	1865	1865	1865	1865	0
262	20240625	154800	83362847	1865	1865	1865	1865	0
263	20240625	154700	83362847	1865	1865	1865	1865	0
264	20240625	154600	83362847	1865	1865	1865	1865	0
265	20240625	154500	83362847	1865	1865	1865	1865	0
266	20240625	154400	83362847	1865	1865	1865	1865	0
267	20240625	154300	83362847	1865	1865	1865	1865	0
268	20240625	154200	83362847	1865	1865	1865	1865	0
269	20240625	154100	83362847	1865	1865	1865	1865	0
270	20240625	154000	83362847	1865	1865	1865	1865	0
271	20240625	153900	83362847	1865	1865	1865	1865	0
272	20240625	153800	83362847	1865	1865	1865	1865	420
273	20240625	153700	83362847	1865	1865	1865	1865	0
274	20240625	153600	83362847	1865	1865	1865	1865	0
275	20240625	153500	83362847	1865	1865	1865	1865	0
276	20240625	153400	83362847	1865	1865	1865	1865	0
277	20240625	153300	83362847	1865	1865	1865	1865	0
278	20240625	153200	83362847	1865	1865	1865	1865	0
279	20240625	153100	83362847	1865	1865	1865	1865	0
280	20240625	153000	83362847	1865	1865	1865	1865	420
281	20240625	152900	82579547	1878	1878	1878	1878	0
282	20240625	152800	82579547	1878	1878	1878	1878	0
283	20240625	152700	82579547	1878	1878	1878	1878	0
284	20240625	152600	82579547	1878	1878	1878	1878	0
285	20240625	152500	82579547	1878	1878	1878	1878	0
286	20240625	152400	82579547	1878	1878	1878	1878	0
287	20240625	152300	82579547	1878	1878	1878	1878	0
288	20240625	152200	82579547	1878	1878	1878	1878	0
289	20240625	152100	82579547	1878	1878	1878	1878	0
290	20240625	152000	82579547	1878	1878	1878	1878	0
291	20240625	151900	82579547	1878	1873	1878	1867	2012
292	20240625	151800	78820094	1879	1879	1879	1879	1
293	20240625	151700	78818215	1879	1879	1879	1879	1
294	20240625	151600	78816336	1879	1879	1879	1879	1
295	20240625	151500	78814457	1879	1879	1879	1879	1
296	20240625	151400	78812578	1879	1879	1879	1879	2
297	20240625	151300	78808820	1879	1879	1879	1879	1
298	20240625	151200	78806941	1879	1879	1879	1879	1
299	20240625	151100	78805062	1879	1879	1879	1879	2
300	20240625	151000	78801304	1880	1875	1880	1874	3
301	20240625	150900	78795675	1880	1879	1880	1879	3
302	20240625	150800	78790037	1879	1879	1879	1879	2
303	20240625	150700	78786279	1879	1879	1879	1879	1
304	20240625	150600	78784400	1878	1878	1878	1878	1
305	20240625	150500	78782522	1878	1878	1878	1878	2
306	20240625	150400	78778766	1878	1878	1878	1878	1
307	20240625	150300	78776888	1878	1878	1878	1878	1
308	20240625	150200	78775010	1877	1877	1877	1877	333
309	20240625	150100	78149969	1865	1878	1878	1865	1011
310	20240625	150000	76262886	1877	1886	1886	1877	6
311	20240625	145900	76251605	1886	1886	1886	1883	43
312	20240625	145800	76170630	1886	1886	1886	1886	1
313	20240625	145700	76168744	1886	1886	1886	1886	1
314	20240625	145600	76166858	1886	1886	1886	1886	1
315	20240625	145500	76164972	1886	1886	1886	1886	501
316	20240625	145400	75220086	1886	1886	1886	1886	1
317	20240625	145300	75218200	1886	1886	1886	1886	1
318	20240625	145200	75216314	1882	1887	1887	1882	843
319	20240625	145100	73626423	1887	1887	1887	1887	1
320	20240625	145000	73624536	1887	1886	1887	1886	54
321	20240625	144900	73522691	1886	1886	1887	1886	529
322	20240625	144800	72524948	1886	1886	1886	1886	1
323	20240625	144700	72523062	1886	1886	1886	1886	1
324	20240625	144600	72521176	1886	1886	1886	1886	2
325	20240625	144500	72517404	1886	1886	1886	1886	1
326	20240625	144400	72515518	1886	1886	1886	1886	1
327	20240625	144300	72513632	1886	1886	1886	1886	2
328	20240625	144200	72509860	1886	1886	1886	1886	1
329	20240625	144100	72507974	1885	1885	1885	1885	1
330	20240625	144000	72506089	1886	1886	1886	1886	2
331	20240625	143900	72502317	1886	1886	1886	1886	1
332	20240625	143800	72500431	1886	1886	1886	1886	1
333	20240625	143700	72498545	1886	1886	1886	1886	2
334	20240625	143600	72494773	1886	1886	1886	1886	1
335	20240625	143500	72492887	1886	1886	1886	1886	1
336	20240625	143400	72491001	1886	1886	1886	1886	1
337	20240625	143300	72489115	1886	1886	1886	1886	2
338	20240625	143200	72485343	1886	1886	1886	1886	1
339	20240625	143100	72483457	1887	1881	1887	1881	529
340	20240625	143000	71486758	1881	1881	1881	1881	1
341	20240625	142900	71484877	1880	1880	1880	1880	1
342	20240625	142800	71482997	1880	1880	1880	1880	1
343	20240625	142700	71481117	1880	1880	1880	1880	2
344	20240625	142600	71477357	1880	1879	1880	1868	54
345	20240625	142500	71376376	1884	1884	1884	1884	1
346	20240625	142400	71374492	1884	1884	1884	1884	2
347	20240625	142300	71370724	1884	1884	1884	1884	1
348	20240625	142200	71368840	1884	1884	1884	1884	1
349	20240625	142100	71366956	1884	1884	1884	1884	2
350	20240625	142000	71363188	1884	1884	1884	1884	1
351	20240625	141900	71361304	1884	1884	1884	1884	1
352	20240625	141800	71359420	1884	1884	1884	1884	2
353	20240625	141700	71355652	1884	1884	1884	1884	1
354	20240625	141600	71353768	1883	1880	1883	1880	2
355	20240625	141500	71350005	1884	1884	1884	1884	2
356	20240625	141400	71346237	1884	1884	1884	1884	1
357	20240625	141300	71344353	1884	1884	1884	1884	1
358	20240625	141200	71342469	1884	1884	1884	1884	1
359	20240625	141100	71340585	1884	1884	1884	1884	2
360	20240625	141000	71336817	1884	1884	1884	1884	1
361	20240625	140900	71334933	1881	1882	1887	1881	10036
362	20240625	140800	52415132	1882	1872	1882	1872	391
363	20240625	140700	51681208	1872	1872	1872	1872	456
364	20240625	140600	50827576	1872	1872	1872	1872	1
365	20240625	140500	50825704	1872	1872	1872	1872	2
366	20240625	140400	50821960	1872	1872	1872	1872	2
367	20240625	140300	50818216	1872	1872	1872	1872	1
368	20240625	140200	50816344	1872	1869	1872	1868	55
369	20240625	140100	50713569	1872	1872	1872	1872	501
370	20240625	140000	49775697	1872	1872	1872	1872	1
371	20240625	135900	49773825	1872	1872	1872	1872	2
372	20240625	135800	49770081	1871	1871	1871	1871	1
373	20240625	135700	49768210	1871	1871	1871	1871	1
374	20240625	135600	49766339	1871	1871	1871	1871	2
375	20240625	135500	49762597	1871	1871	1871	1871	501
376	20240625	135400	48825226	1871	1871	1871	1871	1
377	20240625	135300	48823355	1871	1871	1871	1871	2
378	20240625	135200	48819613	1870	1871	1871	1870	500
379	20240625	135100	47884612	1870	1870	1870	1870	502
380	20240625	135000	46945872	1870	1870	1870	1870	1
381	20240625	134900	46944002	1870	1870	1870	1870	2
382	20240625	134800	46940262	1870	1870	1870	1870	501
383	20240625	134700	46003392	1870	1870	1870	1870	502
384	20240625	134600	45064652	1870	1870	1870	1870	2
385	20240625	134500	45060912	1870	1870	1870	1870	1
386	20240625	134400	45059042	1870	1870	1870	1870	1
387	20240625	134300	45057172	1870	1870	1870	1870	488
388	20240625	134200	44144612	1870	1867	1870	1867	654
389	20240625	134100	42923430	1867	1865	1867	1865	1225
390	20240625	134000	40637604	1865	1865	1865	1865	2
391	20240625	133900	40633874	1865	1865	1865	1865	1
392	20240625	133800	40632009	1857	1858	1865	1857	731
393	20240625	133700	39274196	1865	1865	1865	1865	185
394	20240625	133600	38929171	1865	1865	1865	1865	1
395	20240625	133500	38927306	1865	1865	1865	1865	1
396	20240625	133400	38925441	1863	1863	1864	1863	1002
397	20240625	133300	37058714	1863	1863	1863	1863	1
398	20240625	133200	37056851	1863	1863	1863	1863	1
399	20240625	133100	37054988	1863	1862	1863	1862	1110
400	20240625	133000	34987417	1862	1862	1862	1862	256
401	20240625	132900	34510745	1862	1862	1862	1862	1
402	20240625	132800	34508883	1862	1862	1862	1862	1
403	20240625	132700	34507021	1862	1862	1862	1862	2
404	20240625	132600	34503297	1862	1862	1862	1862	11
405	20240625	132500	34482815	1862	1862	1862	1862	1
406	20240625	132400	34480953	1862	1862	1862	1862	2
407	20240625	132300	34477229	1862	1862	1862	1862	1
408	20240625	132200	34475367	1862	1862	1862	1862	1
409	20240625	132100	34473505	1862	1862	1862	1862	2
410	20240625	132000	34469781	1862	1862	1862	1862	1
411	20240625	131900	34467919	1862	1862	1862	1862	1
412	20240625	131800	34466057	1862	1862	1862	1862	2
413	20240625	131700	34462333	1862	1862	1862	1862	1
414	20240625	131600	34460471	1862	1862	1862	1862	1
415	20240625	131500	34458609	1862	1862	1862	1862	2
416	20240625	131400	34454885	1855	1855	1855	1855	54
417	20240625	131300	34354715	1862	1862	1862	1862	1
418	20240625	131200	34352853	1862	1862	1862	1862	2
419	20240625	131100	34349129	1862	1862	1862	1862	17
420	20240625	131000	34317475	1862	1862	1862	1862	1
421	20240625	130900	34315613	1862	1862	1862	1862	2
422	20240625	130800	34311889	1862	1862	1862	1862	2
423	20240625	130700	34308165	1862	1862	1862	1862	1
424	20240625	130600	34306303	1862	1862	1862	1862	1
425	20240625	130500	34304441	1862	1862	1862	1862	2
426	20240625	130400	34300717	1862	1862	1862	1862	1
427	20240625	130300	34298855	1862	1862	1862	1862	1
428	20240625	130200	34296993	1862	1862	1862	1862	3
429	20240625	130100	34291407	1862	1862	1862	1862	1
430	20240625	130000	34289545	1862	1862	1862	1862	1
431	20240625	125900	34287683	1862	1862	1862	1862	2
432	20240625	125800	34283959	1862	1862	1862	1862	1
433	20240625	125700	34282097	1852	1862	1862	1852	7476
434	20240625	125600	20436193	1862	1862	1862	1862	102
435	20240625	125500	20246269	1862	1862	1862	1862	51
436	20240625	125400	20151307	1862	1862	1862	1862	101
437	20240625	125300	19963245	1863	1863	1863	1863	2
438	20240625	125200	19959519	1863	1863	1863	1863	1
439	20240625	125100	19957656	1863	1863	1863	1863	1
440	20240625	125000	19955793	1863	1863	1863	1863	2
441	20240625	124900	19952067	1863	1863	1863	1863	1
442	20240625	124800	19950204	1864	1864	1864	1864	0
443	20240625	124700	19950204	1864	1864	1864	1864	2
444	20240625	124600	19946476	1864	1864	1864	1864	1
445	20240625	124500	19944612	1864	1864	1864	1864	1
446	20240625	124400	19942748	1864	1864	1864	1864	1
447	20240625	124300	19940884	1865	1865	1865	1865	2
448	20240625	124200	19937154	1865	1865	1865	1865	1
449	20240625	124100	19935289	1865	1865	1865	1865	1
450	20240625	124000	19933424	1865	1865	1865	1865	2
451	20240625	123900	19929694	1865	1865	1865	1865	1
452	20240625	123800	19927829	1865	1865	1865	1865	1
453	20240625	123700	19925964	1865	1865	1865	1865	2
454	20240625	123600	19922234	1865	1865	1865	1865	1
455	20240625	123500	19920369	1865	1865	1865	1865	1
456	20240625	123400	19918504	1865	1865	1865	1865	2
457	20240625	123300	19914774	1865	1865	1865	1865	1
458	20240625	123200	19912909	1865	1865	1865	1865	1
459	20240625	123100	19911044	1865	1865	1865	1865	2
460	20240625	123000	19907314	1865	1865	1865	1865	1
461	20240625	122900	19905449	1866	1866	1866	1866	1
462	20240625	122800	19903583	1866	1866	1866	1866	2
463	20240625	122700	19899851	1866	1866	1866	1866	1
464	20240625	122600	19897985	1866	1866	1866	1866	1
465	20240625	122500	19896119	1866	1866	1866	1866	2
466	20240625	122400	19892387	1866	1866	1866	1866	51
467	20240625	122300	19797221	1866	1866	1866	1866	0
468	20240625	122200	19797221	1866	1866	1866	1866	1
469	20240625	122100	19795355	1867	1867	1867	1867	2
470	20240625	122000	19791621	1867	1867	1867	1867	1
471	20240625	121900	19789754	1866	1866	1866	1866	1
472	20240625	121800	19787888	1866	1866	1866	1866	2
473	20240625	121700	19784156	1866	1866	1866	1866	1
474	20240625	121600	19782290	1866	1866	1866	1866	1
475	20240625	121500	19780424	1866	1866	1866	1866	6
476	20240625	121400	19769228	1866	1866	1866	1866	1
477	20240625	121300	19767362	1866	1866	1866	1866	1
478	20240625	121200	19765496	1866	1866	1866	1866	2
479	20240625	121100	19761764	1866	1866	1866	1866	1
480	20240625	121000	19759898	1866	1866	1866	1866	2
481	20240625	120900	19756166	1866	1866	1866	1866	2
482	20240625	120800	19752434	1866	1866	1866	1866	133
483	20240625	120700	19504256	1866	1866	1866	1866	1
484	20240625	120600	19502390	1866	1855	1866	1855	12
485	20240625	120500	19480108	1866	1866	1866	1866	1
486	20240625	120400	19478242	1866	1866	1866	1866	1
487	20240625	120300	19476376	1866	1866	1866	1866	2
488	20240625	120200	19472644	1866	1866	1866	1866	133
489	20240625	120100	19224466	1866	1866	1866	1866	1
490	20240625	120000	19222600	1866	1866	1866	1866	2
491	20240625	115900	19218868	1866	1866	1866	1866	1
492	20240625	115800	19217002	1867	1867	1867	1867	0
493	20240625	115700	19217002	1867	1867	1867	1867	1
494	20240625	115600	19215135	1866	1866	1866	1866	2
495	20240625	115500	19211403	1866	1866	1866	1866	1
496	20240625	115400	19209537	1867	1867	1867	1867	1
497	20240625	115300	19207670	1867	1867	1867	1867	2
498	20240625	115200	19203936	1867	1867	1867	1867	1
499	20240625	115100	19202069	1867	1867	1867	1867	1
500	20240625	115000	19200202	1867	1867	1867	1867	2
501	20240625	114900	19196468	1867	1867	1867	1867	1
502	20240625	114800	19194601	1867	1867	1867	1867	1
503	20240625	114700	19192734	1865	1867	1867	1865	377
504	20240625	114600	18489625	1867	1867	1867	1867	1
505	20240625	114500	18487758	1867	1867	1867	1867	1
506	20240625	114400	18485891	1867	1867	1867	1867	2
507	20240625	114300	18482157	1867	1867	1867	1867	1
508	20240625	114200	18480290	1867	1867	1867	1867	1
509	20240625	114100	18478423	1867	1867	1867	1867	2
510	20240625	114000	18474689	1867	1867	1867	1867	2
511	20240625	113900	18470955	1867	1867	1867	1867	1
512	20240625	113800	18469088	1867	1867	1867	1867	2
513	20240625	113700	18465354	1867	1867	1867	1867	1
514	20240625	113600	18463487	1867	1867	1867	1867	1
515	20240625	113500	18461620	1867	1867	1867	1867	1
516	20240625	113400	18459753	1867	1867	1867	1854	7
517	20240625	113300	18446749	1867	1867	1867	1867	1
518	20240625	113200	18444882	1866	1866	1866	1866	0
519	20240625	113100	18444882	1866	1866	1866	1866	2
520	20240625	113000	18441150	1866	1866	1866	1866	1
521	20240625	112900	18439284	1866	1866	1866	1866	1
522	20240625	112800	18437418	1866	1866	1866	1866	2
523	20240625	112700	18433686	1854	1866	1866	1854	201
524	20240625	112600	18061020	1866	1866	1866	1866	1
525	20240625	112500	18059154	1866	1866	1866	1866	2
526	20240625	112400	18055422	1866	1866	1866	1866	1
527	20240625	112300	18053556	1866	1866	1866	1866	1
528	20240625	112200	18051690	1866	1866	1866	1866	2
529	20240625	112100	18047958	1866	1866	1866	1866	1
530	20240625	112000	18046092	1866	1865	1866	1865	13
531	20240625	111900	18021846	1866	1865	1866	1865	45
532	20240625	111800	17937919	1865	1865	1865	1865	466
533	20240625	111700	17068829	1865	1865	1865	1865	1
534	20240625	111600	17066964	1865	1865	1865	1865	2
535	20240625	111500	17063234	1865	1865	1865	1865	1
536	20240625	111400	17061369	1865	1853	1865	1853	4
537	20240625	111300	17053945	1853	1865	1865	1853	49
538	20240625	111200	16963036	1865	1865	1865	1865	2
539	20240625	111100	16959306	1865	1865	1865	1865	1
540	20240625	111000	16957441	1865	1865	1865	1865	1
541	20240625	110900	16955576	1865	1865	1865	1865	2
542	20240625	110800	16951846	1865	1865	1865	1865	1
543	20240625	110700	16949981	1866	1866	1866	1866	0
544	20240625	110600	16949981	1866	1866	1866	1866	2
545	20240625	110500	16946249	1866	1866	1866	1866	1
546	20240625	110400	16944383	1866	1866	1866	1866	1
547	20240625	110300	16942517	1866	1866	1866	1866	2
548	20240625	110200	16938785	1866	1866	1866	1866	1
549	20240625	110100	16936919	1866	1866	1866	1866	1
550	20240625	110000	16935053	1866	1866	1866	1866	2
551	20240625	105900	16931321	1866	1866	1866	1866	1
552	20240625	105800	16929455	1866	1866	1866	1866	2
553	20240625	105700	16925723	1866	1866	1866	1866	2
554	20240625	105600	16921991	1866	1866	1866	1866	1
555	20240625	105500	16920125	1866	1866	1866	1866	1
556	20240625	105400	16918259	1866	1866	1866	1866	2
557	20240625	105300	16914527	1866	1866	1866	1866	1
558	20240625	105200	16912661	1866	1866	1866	1866	1
559	20240625	105100	16910795	1866	1866	1866	1866	106
560	20240625	105000	16712999	1866	1866	1866	1866	2
561	20240625	104900	16709267	1866	1866	1866	1866	1
562	20240625	104800	16707401	1866	1866	1866	1866	1
563	20240625	104700	16705535	1866	1866	1866	1866	2
564	20240625	104600	16701803	1866	1866	1866	1866	1
565	20240625	104500	16699937	1867	1867	1867	1867	1
566	20240625	104400	16698070	1867	1867	1867	1867	2
567	20240625	104300	16694336	1867	1867	1867	1867	2
568	20240625	104200	16690602	1866	1866	1866	1866	0
569	20240625	104100	16690602	1866	1866	1866	1866	2
570	20240625	104000	16686870	1866	1866	1866	1866	1
571	20240625	103900	16685004	1866	1866	1866	1866	1
572	20240625	103800	16683138	1867	1867	1867	1867	2
573	20240625	103700	16679404	1867	1867	1867	1867	1
574	20240625	103600	16677537	1867	1867	1867	1867	1
575	20240625	103500	16675670	1867	1867	1867	1867	2
576	20240625	103400	16671936	1867	1867	1867	1867	1
577	20240625	103300	16670069	1867	1867	1867	1867	1
578	20240625	103200	16668202	1867	1867	1867	1867	2
579	20240625	103100	16664468	1867	1867	1867	1867	1
580	20240625	103000	16662601	1867	1867	1867	1867	1
581	20240625	102900	16660734	1867	1867	1867	1867	1
582	20240625	102800	16658867	1867	1867	1867	1867	3
583	20240625	102700	16653266	1867	1867	1867	1867	1
584	20240625	102600	16651399	1867	1867	1867	1867	1
585	20240625	102500	16649532	1867	1867	1867	1867	2
586	20240625	102400	16645798	1867	1867	1867	1867	1
587	20240625	102300	16643931	1867	1867	1867	1867	1
588	20240625	102200	16642064	1867	1867	1867	1867	2
589	20240625	102100	16638330	1867	1867	1867	1867	1
590	20240625	102000	16636463	1868	1868	1868	1868	1
591	20240625	101900	16634595	1868	1868	1868	1868	502
592	20240625	101800	15696859	1868	1867	1868	1867	101
593	20240625	101700	15508291	1867	1866	1867	1866	276
594	20240625	101600	14993007	1867	1867	1867	1867	1
595	20240625	101500	14991140	1867	1867	1867	1867	1
596	20240625	101400	14989273	1867	1867	1867	1867	1
597	20240625	101300	14987406	1867	1867	1867	1867	3
598	20240625	101200	14981805	1867	1867	1867	1867	1
599	20240625	101100	14979938	1867	1867	1867	1867	1
600	20240625	101000	14978071	1867	1867	1867	1867	2
601	20240625	100900	14974337	1867	1867	1867	1867	1
602	20240625	100800	14972470	1867	1867	1867	1867	1
603	20240625	100700	14970603	1867	1867	1867	1867	1
604	20240625	100600	14968736	1867	1868	1868	1867	2
605	20240625	100500	14965001	1868	1866	1868	1866	6
606	20240625	100400	14953801	1866	1866	1866	1866	1
607	20240625	100300	14951935	1867	1867	1867	1867	2
608	20240625	100200	14948201	1867	1867	1867	1867	31
609	20240625	100100	14890324	1867	1867	1867	1867	2
610	20240625	100000	14886590	1866	1867	1867	1866	2
611	20240625	095900	14882857	1867	1866	1867	1865	6
612	20240625	095800	14871663	1866	1866	1866	1866	1
613	20240625	095700	14869797	1866	1866	1866	1866	3
614	20240625	095600	14864199	1866	1866	1866	1866	2
615	20240625	095500	14860467	1866	1866	1866	1866	1
616	20240625	095400	14858601	1866	1866	1866	1866	2
617	20240625	095300	14854869	1867	1867	1867	1867	1
618	20240625	095200	14853002	1866	1866	1866	1866	1
619	20240625	095100	14851136	1854	1867	1867	1854	245
620	20240625	095000	14396804	1867	1867	1867	1867	1
621	20240625	094900	14394937	1867	1867	1867	1867	1
622	20240625	094800	14393070	1867	1867	1867	1867	2
623	20240625	094700	14389336	1867	1867	1867	1867	1
624	20240625	094600	14387469	1867	1867	1867	1867	1
625	20240625	094500	14385602	1867	1867	1867	1867	1
626	20240625	094400	14383735	1867	1867	1867	1867	2
627	20240625	094300	14380001	1864	1864	1864	1864	1
628	20240625	094200	14378137	1864	1864	1864	1864	1
629	20240625	094100	14376273	1864	1864	1864	1864	2
630	20240625	094000	14372545	1864	1857	1864	1857	271
631	20240625	093900	13869269	1857	1857	1857	1857	17
632	20240625	093800	13837700	1857	1857	1857	1855	288
633	20240625	093700	13302985	1857	1857	1857	1857	60
634	20240625	093600	13191565	1857	1857	1857	1857	301
635	20240625	093500	12632608	1857	1860	1860	1857	2
636	20240625	093400	12628891	1861	1861	1861	1861	1
637	20240625	093300	12627030	1861	1861	1861	1861	1
638	20240625	093200	12625169	1861	1862	1862	1861	2
639	20240625	093100	12621446	1863	1863	1863	1863	1
640	20240625	093000	12619583	1863	1863	1863	1863	1
641	20240625	092900	12617720	1864	1864	1864	1864	2
642	20240625	092800	12613992	1865	1852	1865	1852	70
643	20240625	092700	12484339	1866	1866	1866	1866	1
644	20240625	092600	12482473	1866	1866	1866	1866	1
645	20240625	092500	12480607	1866	1866	1866	1866	7
646	20240625	092400	12467545	1866	1866	1866	1866	2
647	20240625	092300	12463813	1866	1866	1866	1866	1
648	20240625	092200	12461947	1866	1866	1866	1866	2
649	20240625	092100	12458215	1866	1866	1866	1866	1
650	20240625	092000	12456349	1866	1866	1866	1866	1
651	20240625	091900	12454483	1867	1866	1867	1866	152
652	20240625	091800	12170753	1866	1866	1866	1866	1
653	20240625	091700	12168887	1867	1853	1867	1850	1505
654	20240625	091600	9384037	1868	1868	1868	1868	2
655	20240625	091500	9380301	1868	1868	1868	1868	1
656	20240625	091400	9378433	1868	1858	1868	1852	1654
657	20240625	091300	6291056	1868	1868	1868	1854	1504
658	20240625	091200	3493276	1868	1868	1868	1868	2
659	20240625	091100	3489540	1868	1868	1868	1868	1
660	20240625	091000	3487672	1868	1868	1868	1868	2
661	20240625	090900	3483936	1868	1868	1868	1868	1
662	20240625	090800	3482068	1867	1866	1867	1865	974
663	20240625	090700	1664157	1866	1866	1866	1866	12
664	20240625	090600	1641765	1866	1866	1866	1866	1
665	20240625	090500	1639899	1867	1867	1867	1867	1
666	20240625	090400	1638032	1867	1867	1867	1867	2
667	20240625	090300	1634298	1867	1867	1867	1867	1
668	20240625	090200	1632431	1868	1868	1868	1868	1
669	20240625	090100	1630563	1865	1874	1874	1865	540
670	20240625	090000	621898	1878	1879	1879	1875	331