KissMeData/032280/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	191400	292775903	1861	1861	1861	1861	5415
3	20240625	191300	292775903	1861	1861	1861	1861	0
4	20240625	191200	292775903	1861	1861	1861	1861	0
5	20240625	191100	292775903	1861	1861	1861	1861	0
6	20240625	191000	292775903	1861	1861	1861	1861	0
7	20240625	190900	292775903	1861	1861	1861	1861	0
8	20240625	190800	292775903	1861	1861	1861	1861	0
9	20240625	190700	292775903	1861	1861	1861	1861	0
10	20240625	190600	292775903	1861	1861	1861	1861	0
11	20240625	190500	292775903	1861	1861	1861	1861	0
12	20240625	190400	292775903	1861	1861	1861	1861	0
13	20240625	190300	292775903	1861	1861	1861	1861	0
14	20240625	190200	292775903	1861	1861	1861	1861	0
15	20240625	190100	292775903	1861	1861	1861	1861	0
16	20240625	190000	292775903	1861	1861	1861	1861	0
17	20240625	185900	292775903	1861	1861	1861	1861	0
18	20240625	185800	292775903	1861	1861	1861	1861	0
19	20240625	185700	292775903	1861	1861	1861	1861	0
20	20240625	185600	292775903	1861	1861	1861	1861	0
21	20240625	185500	292775903	1861	1861	1861	1861	0
22	20240625	185400	292775903	1861	1861	1861	1861	0
23	20240625	185300	292775903	1861	1861	1861	1861	0
24	20240625	185200	292775903	1861	1861	1861	1861	0
25	20240625	185100	292775903	1861	1861	1861	1861	0
26	20240625	185000	292775903	1861	1861	1861	1861	0
27	20240625	184900	292775903	1861	1861	1861	1861	0
28	20240625	184800	292775903	1861	1861	1861	1861	0
29	20240625	184700	292775903	1861	1861	1861	1861	0
30	20240625	184600	292775903	1861	1861	1861	1861	0
31	20240625	184500	292775903	1861	1861	1861	1861	0
32	20240625	184400	292775903	1861	1861	1861	1861	5415
33	20240625	184300	292775903	1861	1861	1861	1861	0
34	20240625	184200	292775903	1861	1861	1861	1861	0
35	20240625	184100	292775903	1861	1861	1861	1861	0
36	20240625	184000	292775903	1861	1861	1861	1861	0
37	20240625	183900	292775903	1861	1861	1861	1861	0
38	20240625	183800	292775903	1861	1861	1861	1861	0
39	20240625	183700	292775903	1861	1861	1861	1861	0
40	20240625	183600	292775903	1861	1861	1861	1861	0
41	20240625	183500	292775903	1861	1861	1861	1861	0
42	20240625	183400	292775903	1861	1861	1861	1861	0
43	20240625	183300	292775903	1861	1861	1861	1861	0
44	20240625	183200	292775903	1861	1861	1861	1861	0
45	20240625	183100	292775903	1861	1861	1861	1861	0
46	20240625	183000	292775903	1861	1861	1861	1861	0
47	20240625	182900	292775903	1861	1861	1861	1861	0
48	20240625	182800	292775903	1861	1861	1861	1861	0
49	20240625	182700	292775903	1861	1861	1861	1861	0
50	20240625	182600	292775903	1861	1861	1861	1861	0
51	20240625	182500	292775903	1861	1861	1861	1861	0
52	20240625	182400	292775903	1861	1861	1861	1861	0
53	20240625	182300	292775903	1861	1861	1861	1861	0
54	20240625	182200	292775903	1861	1861	1861	1861	0
55	20240625	182100	292775903	1861	1861	1861	1861	0
56	20240625	182000	292775903	1861	1861	1861	1861	0
57	20240625	181900	292775903	1861	1861	1861	1861	0
58	20240625	181800	292775903	1861	1861	1861	1861	0
59	20240625	181700	292775903	1861	1861	1861	1861	0
60	20240625	181600	292775903	1861	1861	1861	1861	0
61	20240625	181500	292775903	1861	1861	1861	1861	0
62	20240625	181400	292775903	1861	1861	1861	1861	5415
63	20240625	181300	292775903	1861	1861	1861	1861	0
64	20240625	181200	292775903	1861	1861	1861	1861	0
65	20240625	181100	292775903	1861	1861	1861	1861	0
66	20240625	181000	292775903	1861	1861	1861	1861	0
67	20240625	180900	292775903	1861	1861	1861	1861	0
68	20240625	180800	292775903	1861	1861	1861	1861	0
69	20240625	180700	292775903	1861	1861	1861	1861	0
70	20240625	180600	292775903	1861	1861	1861	1861	0
71	20240625	180500	292775903	1861	1861	1861	1861	0
72	20240625	180400	292775903	1861	1861	1861	1861	0
73	20240625	180300	292775903	1861	1861	1861	1861	0
74	20240625	180200	292775903	1861	1861	1861	1861	0
75	20240625	180100	292775903	1861	1861	1861	1861	0
76	20240625	180000	292775903	1861	1861	1861	1861	0
77	20240625	175900	292775903	1861	1861	1861	1861	0
78	20240625	175800	292775903	1861	1861	1861	1861	0
79	20240625	175700	292775903	1861	1861	1861	1861	0
80	20240625	175600	292775903	1861	1861	1861	1861	0
81	20240625	175500	292775903	1861	1861	1861	1861	0
82	20240625	175400	292775903	1861	1861	1861	1861	0
83	20240625	175300	292775903	1861	1861	1861	1861	0
84	20240625	175200	292775903	1861	1861	1861	1861	0
85	20240625	175100	292775903	1861	1861	1861	1861	0
86	20240625	175000	292775903	1861	1861	1861	1861	0
87	20240625	174900	292775903	1861	1861	1861	1861	0
88	20240625	174800	292775903	1861	1861	1861	1861	0
89	20240625	174700	292775903	1861	1861	1861	1861	0
90	20240625	174600	292775903	1861	1861	1861	1861	0
91	20240625	174500	292775903	1861	1861	1861	1861	0
92	20240625	174400	292775903	1861	1861	1861	1861	5415
93	20240625	174300	292775903	1861	1861	1861	1861	0
94	20240625	174200	292775903	1861	1861	1861	1861	0
95	20240625	174100	292775903	1861	1861	1861	1861	0
96	20240625	174000	292775903	1861	1861	1861	1861	0
97	20240625	173900	292775903	1861	1861	1861	1861	0
98	20240625	173800	292775903	1861	1861	1861	1861	0
99	20240625	173700	292775903	1861	1861	1861	1861	0
100	20240625	173600	292775903	1861	1861	1861	1861	0
101	20240625	173500	292775903	1861	1861	1861	1861	0
102	20240625	173400	292775903	1861	1861	1861	1861	0
103	20240625	173300	292775903	1861	1861	1861	1861	0
104	20240625	173200	292775903	1861	1861	1861	1861	0
105	20240625	173100	292775903	1861	1861	1861	1861	0
106	20240625	173000	292775903	1861	1861	1861	1861	0
107	20240625	172900	292775903	1861	1861	1861	1861	0
108	20240625	172800	292775903	1861	1861	1861	1861	0
109	20240625	172700	292775903	1861	1861	1861	1861	0
110	20240625	172600	292775903	1861	1861	1861	1861	0
111	20240625	172500	292775903	1861	1861	1861	1861	0
112	20240625	172400	292775903	1861	1861	1861	1861	0
113	20240625	172300	292775903	1861	1861	1861	1861	0
114	20240625	172200	292775903	1861	1861	1861	1861	0
115	20240625	172100	292775903	1861	1861	1861	1861	0
116	20240625	172000	292775903	1861	1861	1861	1861	0
117	20240625	171900	292775903	1861	1861	1861	1861	0
118	20240625	171800	292775903	1861	1861	1861	1861	0
119	20240625	171700	292775903	1861	1861	1861	1861	0
120	20240625	171600	292775903	1861	1861	1861	1861	0
121	20240625	171500	292775903	1861	1861	1861	1861	0
122	20240625	171400	292775903	1861	1861	1861	1861	5415
123	20240625	171300	292775903	1861	1861	1861	1861	0
124	20240625	171200	292775903	1861	1861	1861	1861	0
125	20240625	171100	292775903	1861	1861	1861	1861	0
126	20240625	171000	292775903	1861	1861	1861	1861	0
127	20240625	170900	292775903	1861	1861	1861	1861	0
128	20240625	170800	292775903	1861	1861	1861	1861	0
129	20240625	170700	292775903	1861	1861	1861	1861	0
130	20240625	170600	292775903	1861	1861	1861	1861	0
131	20240625	170500	292775903	1861	1861	1861	1861	0
132	20240625	170400	292775903	1861	1861	1861	1861	0
133	20240625	170300	292775903	1861	1861	1861	1861	0
134	20240625	170200	292775903	1861	1861	1861	1861	0
135	20240625	170100	292775903	1861	1861	1861	1861	0
136	20240625	170000	292775903	1861	1861	1861	1861	0
137	20240625	165900	292775903	1861	1861	1861	1861	0
138	20240625	165800	292775903	1861	1861	1861	1861	0
139	20240625	165700	292775903	1861	1861	1861	1861	0
140	20240625	165600	292775903	1861	1861	1861	1861	0
141	20240625	165500	292775903	1861	1861	1861	1861	0
142	20240625	165400	292775903	1861	1861	1861	1861	0
143	20240625	165300	292775903	1861	1861	1861	1861	0
144	20240625	165200	292775903	1861	1861	1861	1861	0
145	20240625	165100	292775903	1861	1861	1861	1861	0
146	20240625	165000	292775903	1861	1861	1861	1861	0
147	20240625	164900	292775903	1861	1861	1861	1861	0
148	20240625	164800	292775903	1861	1861	1861	1861	0
149	20240625	164700	292775903	1861	1861	1861	1861	0
150	20240625	164600	292775903	1861	1861	1861	1861	0
151	20240625	164500	292775903	1861	1861	1861	1861	0
152	20240625	164400	292775903	1861	1861	1861	1861	5415
153	20240625	164300	292775903	1861	1861	1861	1861	0
154	20240625	164200	292775903	1861	1861	1861	1861	0
155	20240625	164100	292775903	1861	1861	1861	1861	0
156	20240625	164000	292775903	1861	1861	1861	1861	0
157	20240625	163900	292775903	1861	1861	1861	1861	0
158	20240625	163800	292775903	1861	1861	1861	1861	0
159	20240625	163700	292775903	1861	1861	1861	1861	0
160	20240625	163600	292775903	1861	1861	1861	1861	0
161	20240625	163500	292775903	1861	1861	1861	1861	0
162	20240625	163400	292775903	1861	1861	1861	1861	0
163	20240625	163300	292775903	1861	1861	1861	1861	0
164	20240625	163200	292775903	1861	1861	1861	1861	0
165	20240625	163100	292775903	1861	1861	1861	1861	0
166	20240625	163000	292775903	1861	1861	1861	1861	0
167	20240625	162900	292775903	1861	1861	1861	1861	0
168	20240625	162800	292775903	1861	1861	1861	1861	0
169	20240625	162700	292775903	1861	1861	1861	1861	0
170	20240625	162600	292775903	1861	1861	1861	1861	0
171	20240625	162500	292775903	1861	1861	1861	1861	0
172	20240625	162400	292775903	1861	1861	1861	1861	0
173	20240625	162300	292775903	1861	1861	1861	1861	0
174	20240625	162200	292775903	1861	1861	1861	1861	0
175	20240625	162100	292775903	1861	1861	1861	1861	0
176	20240625	162000	292775903	1861	1861	1861	1861	0
177	20240625	161900	292775903	1861	1861	1861	1861	0
178	20240625	161800	292775903	1861	1861	1861	1861	0
179	20240625	161700	292775903	1861	1861	1861	1861	0
180	20240625	161600	292775903	1861	1861	1861	1861	0
181	20240625	161500	292775903	1861	1861	1861	1861	0
182	20240625	161400	292775903	1861	1861	1861	1861	5415
183	20240625	161300	292775903	1861	1861	1861	1861	0
184	20240625	161200	292775903	1861	1861	1861	1861	0
185	20240625	161100	292775903	1861	1861	1861	1861	0
186	20240625	161000	292775903	1861	1861	1861	1861	0
187	20240625	160900	292775903	1861	1861	1861	1861	0
188	20240625	160800	292775903	1861	1861	1861	1861	0
189	20240625	160700	292775903	1861	1861	1861	1861	0
190	20240625	160600	292775903	1861	1861	1861	1861	0
191	20240625	160500	292775903	1861	1861	1861	1861	0
192	20240625	160400	292775903	1861	1861	1861	1861	0
193	20240625	160300	292775903	1861	1861	1861	1861	0
194	20240625	160200	292775903	1861	1861	1861	1861	0
195	20240625	160100	292775903	1861	1861	1861	1861	0
196	20240625	160000	292775903	1861	1861	1861	1861	0
197	20240625	155900	292775903	1861	1861	1861	1861	0
198	20240625	155800	292775903	1861	1861	1861	1861	0
199	20240625	155700	292775903	1861	1861	1861	1861	0
200	20240625	155600	292775903	1861	1861	1861	1861	0
201	20240625	155500	292775903	1861	1861	1861	1861	0
202	20240625	155400	292775903	1861	1861	1861	1861	0
203	20240625	155300	292775903	1861	1861	1861	1861	0
204	20240625	155200	292775903	1861	1861	1861	1861	0
205	20240625	155100	292775903	1861	1861	1861	1861	0
206	20240625	155000	292775903	1861	1861	1861	1861	0
207	20240625	154900	292775903	1861	1861	1861	1861	0
208	20240625	154800	292775903	1861	1861	1861	1861	0
209	20240625	154700	292775903	1861	1861	1861	1861	0
210	20240625	154600	292775903	1861	1861	1861	1861	0
211	20240625	154500	292775903	1861	1861	1861	1861	0
212	20240625	154400	292775903	1861	1861	1861	1861	5415
213	20240625	154300	292775903	1861	1861	1861	1861	0
214	20240625	154200	292775903	1861	1861	1861	1861	0
215	20240625	154100	292775903	1861	1861	1861	1861	0
216	20240625	154000	292775903	1861	1861	1861	1861	0
217	20240625	153900	292775903	1861	1861	1861	1861	0
218	20240625	153800	292775903	1861	1861	1861	1861	0
219	20240625	153700	292775903	1861	1861	1861	1861	0
220	20240625	153600	292775903	1861	1861	1861	1861	0
221	20240625	153500	292775903	1861	1861	1861	1861	0
222	20240625	153400	292775903	1861	1861	1861	1861	0
223	20240625	153300	292775903	1861	1861	1861	1861	0
224	20240625	153200	292775903	1861	1861	1861	1861	0
225	20240625	153100	292775903	1861	1861	1861	1861	0
226	20240625	153000	292775903	1861	1861	1861	1861	5415
227	20240625	152900	282698588	1882	1882	1882	1882	0
228	20240625	152800	282698588	1882	1882	1882	1882	0
229	20240625	152700	282698588	1882	1882	1882	1882	0
230	20240625	152600	282698588	1882	1882	1882	1882	0
231	20240625	152500	282698588	1882	1882	1882	1882	0
232	20240625	152400	282698588	1882	1882	1882	1882	0
233	20240625	152300	282698588	1882	1882	1882	1882	0
234	20240625	152200	282698588	1882	1882	1882	1882	0
235	20240625	152100	282698588	1882	1882	1882	1882	0
236	20240625	152000	282698588	1882	1882	1882	1882	0
237	20240625	151900	282698588	1882	1872	1882	1866	4388
238	20240625	151800	274500085	1883	1871	1883	1871	30
239	20240625	151700	274443835	1883	1883	1883	1883	0
240	20240625	151600	274443835	1883	1874	1883	1874	258
241	20240625	151500	273960334	1883	1872	1883	1872	166
242	20240625	151400	273649571	1883	1883	1883	1883	100
243	20240625	151300	273461271	1883	1883	1883	1883	0
244	20240625	151200	273461271	1883	1883	1883	1883	0
245	20240625	151100	273461271	1883	1883	1883	1883	0
246	20240625	151000	273461271	1883	1872	1883	1872	6
247	20240625	150900	273450028	1883	1883	1883	1883	18
248	20240625	150800	273416134	1883	1883	1883	1883	100
249	20240625	150700	273227834	1883	1878	1883	1878	1107
250	20240625	150600	271147824	1879	1879	1879	1879	0
251	20240625	150500	271147824	1879	1879	1879	1879	0
252	20240625	150400	271147824	1879	1868	1879	1868	204
253	20240625	150300	270766708	1880	1869	1880	1869	49
254	20240625	150200	270675116	1882	1882	1882	1882	0
255	20240625	150100	270675116	1882	1882	1882	1882	0
256	20240625	150000	270675116	1882	1882	1882	1881	127
257	20240625	145900	270436103	1882	1871	1882	1860	2467
258	20240625	145800	265826874	1879	1870	1879	1870	1194
259	20240625	145700	263594067	1872	1875	1875	1872	677
260	20240625	145600	262326678	1883	1883	1883	1883	0
261	20240625	145500	262326678	1883	1880	1883	1880	3
262	20240625	145400	262321033	1877	1885	1885	1859	11607
263	20240625	145300	240680717	1878	1878	1878	1878	208
264	20240625	145200	240290093	1878	1886	1886	1878	1239
265	20240625	145100	237961236	1887	1886	1887	1886	15
266	20240625	145000	237932942	1886	1886	1886	1886	0
267	20240625	144900	237932942	1886	1886	1886	1886	1
268	20240625	144800	237931056	1890	1886	1890	1886	3
269	20240625	144700	237925394	1890	1889	1890	1889	5
270	20240625	144600	237915945	1879	1879	1879	1879	14
271	20240625	144500	237889639	1892	1892	1892	1892	3
272	20240625	144400	237883963	1879	1879	1879	1879	0
273	20240625	144300	237883963	1879	1888	1888	1879	6355
274	20240625	144200	225927243	1900	1900	1900	1900	0
275	20240625	144100	225927243	1900	1900	1900	1900	0
276	20240625	144000	225927243	1900	1900	1900	1900	124
277	20240625	143900	225691643	1888	1888	1888	1888	0
278	20240625	143800	225691643	1888	1888	1888	1888	1166
279	20240625	143700	223490235	1900	1900	1900	1900	4
280	20240625	143600	223482635	1888	1888	1888	1888	70
281	20240625	143500	223350475	1900	1900	1900	1900	2
282	20240625	143400	223346675	1888	1888	1888	1888	300
283	20240625	143300	222780275	1900	1888	1900	1888	12
284	20240625	143200	222757526	1890	1890	1890	1890	1300
285	20240625	143100	220300526	1900	1890	1900	1890	529
286	20240625	143000	219300696	1901	1891	1901	1890	2541
287	20240625	142900	214495755	1902	1902	1902	1902	0
288	20240625	142800	214495755	1902	1902	1902	1902	0
289	20240625	142700	214495755	1902	1899	1902	1891	1182
290	20240625	142600	212259420	1900	1900	1900	1900	4
291	20240625	142500	212251820	1902	1902	1902	1902	418
292	20240625	142400	211456784	1910	1910	1910	1910	0
293	20240625	142300	211456784	1910	1907	1910	1904	1782
294	20240625	142200	208060001	1909	1909	1909	1909	100
295	20240625	142100	207869101	1910	1911	1915	1910	550
296	20240625	142000	206818290	1915	1915	1915	1915	125
297	20240625	141900	206578915	1915	1911	1915	1911	252
298	20240625	141800	206097295	1907	1907	1907	1907	0
299	20240625	141700	206097295	1907	1904	1907	1904	2268
300	20240625	141600	201773872	1907	1907	1907	1907	1
301	20240625	141500	201771965	1907	1907	1907	1907	8
302	20240625	141400	201756709	1907	1907	1907	1907	0
303	20240625	141300	201756709	1907	1907	1907	1907	0
304	20240625	141200	201756709	1907	1907	1907	1907	0
305	20240625	141100	201756709	1907	1907	1907	1907	0
306	20240625	141000	201756709	1907	1907	1907	1907	0
307	20240625	140900	201756709	1907	1907	1907	1907	0
308	20240625	140800	201756709	1907	1907	1907	1907	0
309	20240625	140700	201756709	1907	1907	1907	1907	0
310	20240625	140600	201756709	1907	1907	1907	1907	5
311	20240625	140500	201747174	1907	1907	1907	1907	0
312	20240625	140400	201747174	1907	1907	1907	1907	0
313	20240625	140300	201747174	1907	1904	1907	1904	53
314	20240625	140200	201646259	1907	1904	1907	1904	140
315	20240625	140100	201379662	1907	1907	1907	1907	0
316	20240625	140000	201379662	1907	1907	1907	1904	130
317	20240625	135900	201131762	1907	1907	1907	1907	6
318	20240625	135800	201120320	1907	1907	1907	1907	0
319	20240625	135700	201120320	1907	1907	1907	1907	5
320	20240625	135600	201110785	1905	1905	1905	1905	64
321	20240625	135500	200988865	1907	1911	1913	1907	2142
322	20240625	135400	196902330	1912	1912	1912	1912	100
323	20240625	135300	196711130	1913	1913	1913	1913	100
324	20240625	135200	196519830	1912	1912	1912	1912	0
325	20240625	135100	196519830	1912	1912	1912	1912	200
326	20240625	135000	196137430	1916	1916	1916	1916	0
327	20240625	134900	196137430	1916	1916	1916	1916	0
328	20240625	134800	196137430	1916	1916	1917	1916	1319
329	20240625	134700	193609745	1917	1917	1917	1917	16
330	20240625	134600	193579073	1917	1917	1917	1917	1
331	20240625	134500	193577156	1918	1918	1918	1918	200
332	20240625	134400	193193556	1919	1919	1919	1919	58
333	20240625	134300	193082254	1918	1911	1919	1910	5973
334	20240625	134200	181647871	1919	1919	1919	1919	0
335	20240625	134100	181647871	1919	1919	1919	1919	0
336	20240625	134000	181647871	1919	1919	1919	1919	125
337	20240625	133900	181407996	1920	1920	1920	1920	2
338	20240625	133800	181404156	1919	1919	1919	1919	0
339	20240625	133700	181404156	1919	1919	1919	1919	990
340	20240625	133600	179504346	1919	1917	1920	1917	744
341	20240625	133500	178076290	1917	1907	1917	1907	701
342	20240625	133400	176732983	1917	1917	1917	1917	0
343	20240625	133300	176732983	1917	1918	1918	1917	826
344	20240625	133200	175149407	1918	1918	1918	1918	10
345	20240625	133100	175130227	1919	1918	1919	1918	1332
346	20240625	133000	172575441	1918	1918	1918	1918	2
347	20240625	132900	172571605	1906	1906	1906	1906	1
348	20240625	132800	172569699	1920	1916	1920	1916	1802
349	20240625	132700	169113896	1916	1906	1916	1904	1112
350	20240625	132600	166996421	1918	1919	1919	1918	17
351	20240625	132500	166963799	1919	1917	1919	1917	967
352	20240625	132400	165109910	1904	1912	1920	1904	454
353	20240625	132300	164242906	1912	1910	1912	1910	169
354	20240625	132200	163920100	1910	1904	1910	1904	6
355	20240625	132100	163908667	1904	1899	1904	1899	1284
356	20240625	132000	161469299	1900	1892	1900	1892	2625
357	20240625	131900	156486066	1881	1892	1892	1881	92
358	20240625	131800	156312640	1892	1892	1892	1892	0
359	20240625	131700	156312640	1892	1892	1892	1892	529
360	20240625	131600	155311772	1892	1892	1892	1892	5
361	20240625	131500	155302312	1881	1884	1889	1881	1220
362	20240625	131400	152999950	1884	1882	1884	1882	3570
363	20240625	131300	146274734	1881	1881	1881	1881	100
364	20240625	131200	146086634	1881	1881	1881	1881	900
365	20240625	131100	144393734	1880	1880	1880	1880	105
366	20240625	131000	144196334	1881	1881	1881	1881	200
367	20240625	130900	143820134	1882	1882	1882	1882	43
368	20240625	130800	143739208	1882	1882	1882	1882	0
369	20240625	130700	143739208	1882	1882	1882	1882	10
370	20240625	130600	143720388	1880	1880	1880	1880	100
371	20240625	130500	143532388	1881	1882	1882	1881	245
372	20240625	130400	143071533	1883	1883	1883	1883	10
373	20240625	130300	143052703	1884	1884	1884	1884	2
374	20240625	130200	143048935	1882	1882	1882	1882	100
375	20240625	130100	142860735	1883	1883	1883	1883	10
376	20240625	130000	142841905	1884	1881	1884	1881	128
377	20240625	125900	142601131	1881	1883	1883	1881	30
378	20240625	125800	142544671	1881	1881	1881	1881	0
379	20240625	125700	142544671	1881	1886	1886	1881	62
380	20240625	125600	142427893	1887	1887	1887	1887	11
381	20240625	125500	142407136	1886	1886	1886	1880	531
382	20240625	125400	141406270	1886	1886	1886	1886	0
383	20240625	125300	141406270	1886	1880	1886	1880	40
384	20240625	125200	141331046	1880	1880	1880	1880	7
385	20240625	125100	141317886	1880	1880	1880	1880	0
386	20240625	125000	141317886	1880	1880	1880	1880	0
387	20240625	124900	141317886	1880	1880	1880	1880	10
388	20240625	124800	141299086	1880	1880	1880	1880	0
389	20240625	124700	141299086	1880	1885	1887	1880	345
390	20240625	124600	140649053	1885	1881	1885	1881	11
391	20240625	124500	140628342	1880	1880	1880	1863	2117
392	20240625	124400	136650093	1879	1875	1879	1875	1223
393	20240625	124300	134353772	1874	1861	1874	1861	621
394	20240625	124200	133190032	1874	1874	1874	1874	0
395	20240625	124100	133190032	1874	1869	1874	1869	1893
396	20240625	124000	129648476	1868	1868	1868	1868	125
397	20240625	123900	129414976	1857	1857	1857	1857	0
398	20240625	123800	129414976	1857	1857	1857	1857	0
399	20240625	123700	129414976	1857	1858	1858	1857	98
400	20240625	123600	129232924	1870	1870	1870	1870	0
401	20240625	123500	129232924	1870	1870	1870	1870	50
402	20240625	123400	129139424	1870	1870	1870	1870	0
403	20240625	123300	129139424	1870	1870	1870	1870	80
404	20240625	123200	128989824	1851	1861	1861	1851	639
405	20240625	123100	127803032	1873	1873	1873	1873	0
406	20240625	123000	127803032	1873	1870	1873	1870	333
407	20240625	122900	127179867	1868	1864	1868	1864	2859
408	20240625	122800	121850195	1864	1864	1864	1864	0
409	20240625	122700	121850195	1864	1864	1864	1864	0
410	20240625	122600	121850195	1864	1863	1864	1863	12
411	20240625	122500	121827838	1863	1863	1863	1862	104
412	20240625	122400	121634186	1862	1862	1862	1862	112
413	20240625	122300	121425642	1862	1861	1862	1861	153
414	20240625	122200	121140908	1861	1861	1861	1861	1
415	20240625	122100	121139047	1850	1850	1850	1850	0
416	20240625	122000	121139047	1850	1861	1862	1850	171
417	20240625	121900	120821238	1861	1861	1861	1861	0
418	20240625	121800	120821238	1861	1861	1861	1861	0
419	20240625	121700	120821238	1861	1861	1861	1861	0
420	20240625	121600	120821238	1861	1861	1861	1861	0
421	20240625	121500	120821238	1861	1861	1861	1861	0
422	20240625	121400	120821238	1861	1861	1861	1861	0
423	20240625	121300	120821238	1861	1861	1861	1861	0
424	20240625	121200	120821238	1861	1861	1861	1861	2
425	20240625	121100	120817516	1848	1851	1861	1848	636
426	20240625	121000	119641058	1853	1853	1853	1853	101
427	20240625	120900	119453905	1863	1863	1863	1863	133
428	20240625	120800	119206126	1863	1863	1863	1863	4
429	20240625	120700	119198674	1863	1863	1863	1863	1
430	20240625	120600	119196811	1851	1851	1851	1851	3
431	20240625	120500	119191258	1864	1864	1864	1864	0
432	20240625	120400	119191258	1864	1864	1864	1864	133
433	20240625	120300	118943346	1864	1864	1864	1864	0
434	20240625	120200	118943346	1864	1864	1864	1864	0
435	20240625	120100	118943346	1864	1864	1864	1864	0
436	20240625	120000	118943346	1864	1864	1864	1864	124
437	20240625	115900	118712210	1864	1864	1864	1864	0
438	20240625	115800	118712210	1864	1864	1864	1864	0
439	20240625	115700	118712210	1864	1864	1864	1864	0
440	20240625	115600	118712210	1864	1864	1864	1864	0
441	20240625	115500	118712210	1864	1864	1864	1864	10
442	20240625	115400	118693570	1864	1861	1864	1861	2
443	20240625	115300	118689845	1864	1864	1864	1864	0
444	20240625	115200	118689845	1864	1864	1864	1864	0
445	20240625	115100	118689845	1864	1865	1865	1864	1504
446	20240625	115000	115886385	1864	1863	1865	1850	2006
447	20240625	114900	112153637	1864	1865	1865	1864	2
448	20240625	114800	112149908	1865	1868	1868	1855	50
449	20240625	114700	112057135	1867	1865	1867	1865	2262
450	20240625	114600	107835776	1865	1860	1865	1860	126
451	20240625	114500	107601411	1860	1860	1860	1860	0
452	20240625	114400	107601411	1860	1860	1860	1860	0
453	20240625	114300	107601411	1860	1860	1860	1860	0
454	20240625	114200	107601411	1860	1860	1860	1860	1
455	20240625	114100	107599551	1859	1859	1859	1859	0
456	20240625	114000	107599551	1859	1859	1859	1859	125
457	20240625	113900	107367176	1859	1859	1859	1859	0
458	20240625	113800	107367176	1859	1859	1859	1859	20
459	20240625	113700	107329996	1860	1860	1860	1860	1
460	20240625	113600	107328136	1859	1860	1860	1859	3
461	20240625	113500	107322558	1860	1860	1860	1860	0
462	20240625	113400	107322558	1860	1860	1860	1860	51
463	20240625	113300	107227698	1860	1860	1860	1860	0
464	20240625	113200	107227698	1860	1859	1860	1859	7
465	20240625	113100	107214684	1859	1859	1859	1859	2
466	20240625	113000	107210966	1860	1860	1860	1860	0
467	20240625	112900	107210966	1860	1860	1860	1860	0
468	20240625	112800	107210966	1860	1860	1860	1860	0
469	20240625	112700	107210966	1860	1860	1860	1860	0
470	20240625	112600	107210966	1860	1860	1860	1860	0
471	20240625	112500	107210966	1860	1860	1860	1860	1
472	20240625	112400	107209106	1859	1859	1859	1859	200
473	20240625	112300	106837306	1860	1860	1860	1860	0
474	20240625	112200	106837306	1860	1852	1860	1851	1907
475	20240625	112100	103307138	1852	1852	1852	1852	0
476	20240625	112000	103307138	1852	1860	1860	1852	126
477	20240625	111900	103072786	1860	1860	1860	1860	1
478	20240625	111800	103070926	1852	1852	1852	1852	0
479	20240625	111700	103070926	1852	1852	1852	1852	800
480	20240625	111600	101589326	1865	1865	1865	1865	0
481	20240625	111500	101589326	1865	1865	1865	1865	1
482	20240625	111400	101587461	1865	1865	1865	1865	0
483	20240625	111300	101587461	1865	1865	1865	1865	0
484	20240625	111200	101587461	1865	1865	1865	1865	0
485	20240625	111100	101587461	1865	1865	1865	1865	1
486	20240625	111000	101585596	1859	1852	1859	1850	980
487	20240625	110900	99771408	1860	1860	1860	1860	0
488	20240625	110800	99771408	1860	1860	1860	1860	156
489	20240625	110700	99481248	1860	1860	1860	1860	0
490	20240625	110600	99481248	1860	1860	1860	1860	1
491	20240625	110500	99479388	1852	1852	1852	1852	590
492	20240625	110400	98386708	1860	1860	1860	1860	0
493	20240625	110300	98386708	1860	1860	1860	1860	9
494	20240625	110200	98369968	1860	1860	1860	1860	0
495	20240625	110100	98369968	1860	1860	1860	1860	0
496	20240625	110000	98369968	1860	1861	1861	1860	134
497	20240625	105900	98120603	1863	1863	1863	1863	0
498	20240625	105800	98120603	1863	1863	1863	1863	0
499	20240625	105700	98120603	1863	1863	1863	1863	1
500	20240625	105600	98118740	1852	1852	1852	1852	1440
501	20240625	105500	95451860	1865	1865	1865	1865	0
502	20240625	105400	95451860	1865	1865	1865	1865	0
503	20240625	105300	95451860	1865	1865	1865	1865	0
504	20240625	105200	95451860	1865	1865	1865	1865	0
505	20240625	105100	95451860	1865	1865	1865	1865	340
506	20240625	105000	94817760	1865	1865	1865	1865	0
507	20240625	104900	94817760	1865	1865	1865	1865	1
508	20240625	104800	94815895	1865	1865	1865	1865	0
509	20240625	104700	94815895	1865	1865	1865	1865	0
510	20240625	104600	94815895	1865	1865	1865	1865	0
511	20240625	104500	94815895	1865	1865	1865	1865	0
512	20240625	104400	94815895	1865	1865	1865	1865	0
513	20240625	104300	94815895	1865	1865	1865	1865	0
514	20240625	104200	94815895	1865	1865	1865	1865	0
515	20240625	104100	94815895	1865	1865	1865	1865	0
516	20240625	104000	94815895	1865	1865	1865	1865	125
517	20240625	103900	94582770	1865	1861	1865	1861	537
518	20240625	103800	93581951	1864	1864	1864	1864	0
519	20240625	103700	93581951	1864	1864	1864	1864	0
520	20240625	103600	93581951	1864	1864	1864	1864	0
521	20240625	103500	93581951	1864	1864	1864	1864	0
522	20240625	103400	93581951	1864	1864	1864	1864	1
523	20240625	103300	93580087	1864	1864	1864	1864	0
524	20240625	103200	93580087	1864	1864	1864	1864	0
525	20240625	103100	93580087	1864	1864	1864	1864	1
526	20240625	103000	93578223	1850	1850	1850	1850	4
527	20240625	102900	93570823	1865	1865	1865	1865	0
528	20240625	102800	93570823	1865	1865	1865	1865	0
529	20240625	102700	93570823	1865	1865	1865	1865	0
530	20240625	102600	93570823	1865	1865	1865	1865	0
531	20240625	102500	93570823	1865	1865	1865	1865	0
532	20240625	102400	93570823	1865	1865	1865	1865	1
533	20240625	102300	93568958	1865	1854	1865	1845	1008
534	20240625	102200	91709107	1854	1862	1865	1845	3011
535	20240625	102100	86112085	1862	1854	1862	1845	875
536	20240625	102000	84492162	1865	1865	1865	1865	125
537	20240625	101900	84259037	1865	1865	1865	1865	0
538	20240625	101800	84259037	1865	1865	1865	1865	0
539	20240625	101700	84259037	1865	1865	1865	1865	1
540	20240625	101600	84257172	1867	1867	1867	1867	2
541	20240625	101500	84253438	1866	1865	1866	1853	5460
542	20240625	101400	74067709	1865	1865	1865	1865	1
543	20240625	101300	74065844	1865	1855	1866	1853	205
544	20240625	101200	73685920	1866	1866	1866	1866	5852
545	20240625	101100	62766088	1866	1866	1866	1866	0
546	20240625	101000	62766088	1866	1866	1866	1866	0
547	20240625	100900	62766088	1866	1866	1866	1866	0
548	20240625	100800	62766088	1866	1866	1866	1866	1
549	20240625	100700	62764222	1866	1866	1866	1866	3
550	20240625	100600	62758624	1868	1868	1868	1868	0
551	20240625	100500	62758624	1868	1868	1868	1868	0
552	20240625	100400	62758624	1868	1868	1868	1868	0
553	20240625	100300	62758624	1868	1868	1868	1868	0
554	20240625	100200	62758624	1868	1868	1868	1868	0
555	20240625	100100	62758624	1868	1868	1868	1868	3
556	20240625	100000	62753020	1867	1863	1867	1853	1202
557	20240625	095900	60523966	1863	1863	1863	1863	2
558	20240625	095800	60520240	1866	1866	1866	1866	0
559	20240625	095700	60520240	1866	1866	1866	1866	0
560	20240625	095600	60520240	1866	1866	1866	1866	2
561	20240625	095500	60516508	1866	1866	1866	1866	1
562	20240625	095400	60514642	1852	1856	1856	1852	300
563	20240625	095300	59958317	1867	1867	1868	1867	44
564	20240625	095200	59876168	1867	1867	1867	1867	118
565	20240625	095100	59655862	1868	1868	1868	1868	0
566	20240625	095000	59655862	1868	1868	1868	1868	0
567	20240625	094900	59655862	1868	1868	1868	1868	0
568	20240625	094800	59655862	1868	1868	1868	1868	0
569	20240625	094700	59655862	1868	1868	1868	1868	0
570	20240625	094600	59655862	1868	1868	1868	1868	1
571	20240625	094500	59653994	1866	1865	1866	1865	173
572	20240625	094400	59331202	1865	1864	1865	1864	408
573	20240625	094300	58570660	1864	1864	1864	1864	0
574	20240625	094200	58570660	1864	1865	1865	1864	12
575	20240625	094100	58548290	1865	1865	1865	1865	0
576	20240625	094000	58548290	1865	1865	1868	1865	152
577	20240625	093900	58264807	1865	1867	1868	1865	200
578	20240625	093800	57891802	1865	1864	1867	1864	2803
579	20240625	093700	52664210	1865	1865	1865	1865	7
580	20240625	093600	52651155	1865	1861	1865	1861	4175
581	20240625	093500	44877739	1861	1861	1861	1861	8
582	20240625	093400	44862851	1861	1861	1861	1861	0
583	20240625	093300	44862851	1861	1861	1861	1861	49
584	20240625	093200	44771662	1862	1862	1862	1862	0
585	20240625	093100	44771662	1862	1862	1862	1862	1
586	20240625	093000	44769800	1848	1848	1848	1848	0
587	20240625	092900	44769800	1848	1864	1864	1848	487
588	20240625	092800	43863632	1865	1865	1865	1865	113
589	20240625	092700	43652887	1865	1865	1865	1865	0
590	20240625	092600	43652887	1865	1865	1865	1865	80
591	20240625	092500	43503687	1865	1865	1865	1848	274
592	20240625	092400	42997233	1865	1865	1865	1865	40
593	20240625	092300	42922633	1865	1858	1865	1815	4771
594	20240625	092200	34136028	1869	1869	1869	1869	0
595	20240625	092100	34136028	1869	1869	1869	1869	0
596	20240625	092000	34136028	1869	1869	1869	1858	1364
597	20240625	091900	31599132	1869	1869	1869	1869	1
598	20240625	091800	31597263	1859	1869	1869	1859	1587
599	20240625	091700	28647020	1869	1859	1869	1859	4279
600	20240625	091600	20692349	1869	1869	1869	1869	2
601	20240625	091500	20688611	1871	1871	1871	1871	122
602	20240625	091400	20460349	1859	1859	1859	1859	10
603	20240625	091300	20441759	1871	1871	1871	1871	1
604	20240625	091200	20439888	1859	1859	1859	1859	1156
605	20240625	091100	18290884	1872	1872	1872	1872	2
606	20240625	091000	18287140	1858	1869	1874	1858	1784
607	20240625	090900	14968602	1869	1863	1874	1860	1589
608	20240625	090800	12011262	1874	1863	1875	1863	576
609	20240625	090700	10937678	1877	1873	1877	1873	152
610	20240625	090600	10652867	1874	1874	1874	1874	0
611	20240625	090500	10652867	1874	1874	1874	1874	197
612	20240625	090400	10283689	1874	1875	1875	1874	2
613	20240625	090300	10279940	1860	1860	1860	1860	444
614	20240625	090200	9454100	1879	1879	1879	1879	0
615	20240625	090100	9454100	1879	1870	1879	1858	3448
616	20240625	090000	3041130	1870	1859	1870	1859	1628