KissMeData/039840/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192500	795836260	19100	19100	19100	19100	2960
3	20240627	192400	795836260	19100	19100	19100	19100	0
4	20240627	192300	795836260	19100	19100	19100	19100	0
5	20240627	192200	795836260	19100	19100	19100	19100	0
6	20240627	192100	795836260	19100	19100	19100	19100	0
7	20240627	192000	795836260	19100	19100	19100	19100	0
8	20240627	191900	795836260	19100	19100	19100	19100	0
9	20240627	191800	795836260	19100	19100	19100	19100	0
10	20240627	191700	795836260	19100	19100	19100	19100	0
11	20240627	191600	795836260	19100	19100	19100	19100	0
12	20240627	191500	795836260	19100	19100	19100	19100	0
13	20240627	191400	795836260	19100	19100	19100	19100	0
14	20240627	191300	795836260	19100	19100	19100	19100	0
15	20240627	191200	795836260	19100	19100	19100	19100	0
16	20240627	191100	795836260	19100	19100	19100	19100	0
17	20240627	191000	795836260	19100	19100	19100	19100	0
18	20240627	190900	795836260	19100	19100	19100	19100	0
19	20240627	190800	795836260	19100	19100	19100	19100	0
20	20240627	190700	795836260	19100	19100	19100	19100	0
21	20240627	190600	795836260	19100	19100	19100	19100	0
22	20240627	190500	795836260	19100	19100	19100	19100	0
23	20240627	190400	795836260	19100	19100	19100	19100	0
24	20240627	190300	795836260	19100	19100	19100	19100	0
25	20240627	190200	795836260	19100	19100	19100	19100	0
26	20240627	190100	795836260	19100	19100	19100	19100	0
27	20240627	190000	795836260	19100	19100	19100	19100	0
28	20240627	185900	795836260	19100	19100	19100	19100	0
29	20240627	185800	795836260	19100	19100	19100	19100	0
30	20240627	185700	795836260	19100	19100	19100	19100	0
31	20240627	185600	795836260	19100	19100	19100	19100	0
32	20240627	185500	795836260	19100	19100	19100	19100	2960
33	20240627	185400	795836260	19100	19100	19100	19100	0
34	20240627	185300	795836260	19100	19100	19100	19100	0
35	20240627	185200	795836260	19100	19100	19100	19100	0
36	20240627	185100	795836260	19100	19100	19100	19100	0
37	20240627	185000	795836260	19100	19100	19100	19100	0
38	20240627	184900	795836260	19100	19100	19100	19100	0
39	20240627	184800	795836260	19100	19100	19100	19100	0
40	20240627	184700	795836260	19100	19100	19100	19100	0
41	20240627	184600	795836260	19100	19100	19100	19100	0
42	20240627	184500	795836260	19100	19100	19100	19100	0
43	20240627	184400	795836260	19100	19100	19100	19100	0
44	20240627	184300	795836260	19100	19100	19100	19100	0
45	20240627	184200	795836260	19100	19100	19100	19100	0
46	20240627	184100	795836260	19100	19100	19100	19100	0
47	20240627	184000	795836260	19100	19100	19100	19100	0
48	20240627	183900	795836260	19100	19100	19100	19100	0
49	20240627	183800	795836260	19100	19100	19100	19100	0
50	20240627	183700	795836260	19100	19100	19100	19100	0
51	20240627	183600	795836260	19100	19100	19100	19100	0
52	20240627	183500	795836260	19100	19100	19100	19100	0
53	20240627	183400	795836260	19100	19100	19100	19100	0
54	20240627	183300	795836260	19100	19100	19100	19100	0
55	20240627	183200	795836260	19100	19100	19100	19100	0
56	20240627	183100	795836260	19100	19100	19100	19100	0
57	20240627	183000	795836260	19100	19100	19100	19100	0
58	20240627	182900	795836260	19100	19100	19100	19100	0
59	20240627	182800	795836260	19100	19100	19100	19100	0
60	20240627	182700	795836260	19100	19100	19100	19100	0
61	20240627	182600	795836260	19100	19100	19100	19100	0
62	20240627	182500	795836260	19100	19100	19100	19100	2960
63	20240627	182400	795836260	19100	19100	19100	19100	0
64	20240627	182300	795836260	19100	19100	19100	19100	0
65	20240627	182200	795836260	19100	19100	19100	19100	0
66	20240627	182100	795836260	19100	19100	19100	19100	0
67	20240627	182000	795836260	19100	19100	19100	19100	0
68	20240627	181900	795836260	19100	19100	19100	19100	0
69	20240627	181800	795836260	19100	19100	19100	19100	0
70	20240627	181700	795836260	19100	19100	19100	19100	0
71	20240627	181600	795836260	19100	19100	19100	19100	0
72	20240627	181500	795836260	19100	19100	19100	19100	0
73	20240627	181400	795836260	19100	19100	19100	19100	0
74	20240627	181300	795836260	19100	19100	19100	19100	0
75	20240627	181200	795836260	19100	19100	19100	19100	0
76	20240627	181100	795836260	19100	19100	19100	19100	0
77	20240627	181000	795836260	19100	19100	19100	19100	0
78	20240627	180900	795836260	19100	19100	19100	19100	0
79	20240627	180800	795836260	19100	19100	19100	19100	0
80	20240627	180700	795836260	19100	19100	19100	19100	0
81	20240627	180600	795836260	19100	19100	19100	19100	0
82	20240627	180500	795836260	19100	19100	19100	19100	0
83	20240627	180400	795836260	19100	19100	19100	19100	0
84	20240627	180300	795836260	19100	19100	19100	19100	0
85	20240627	180200	795836260	19100	19100	19100	19100	0
86	20240627	180100	795836260	19100	19100	19100	19100	0
87	20240627	180000	795836260	19100	19100	19100	19100	0
88	20240627	175900	795836260	19100	19100	19100	19100	0
89	20240627	175800	795836260	19100	19100	19100	19100	0
90	20240627	175700	795836260	19100	19100	19100	19100	0
91	20240627	175600	795836260	19100	19100	19100	19100	0
92	20240627	175500	795836260	19100	19100	19100	19100	2960
93	20240627	175400	795836260	19100	19100	19100	19100	0
94	20240627	175300	795836260	19100	19100	19100	19100	0
95	20240627	175200	795836260	19100	19100	19100	19100	0
96	20240627	175100	795836260	19100	19100	19100	19100	0
97	20240627	175000	795836260	19100	19100	19100	19100	0
98	20240627	174900	795836260	19100	19100	19100	19100	0
99	20240627	174800	795836260	19100	19100	19100	19100	0
100	20240627	174700	795836260	19100	19100	19100	19100	0
101	20240627	174600	795836260	19100	19100	19100	19100	0
102	20240627	174500	795836260	19100	19100	19100	19100	0
103	20240627	174400	795836260	19100	19100	19100	19100	0
104	20240627	174300	795836260	19100	19100	19100	19100	0
105	20240627	174200	795836260	19100	19100	19100	19100	0
106	20240627	174100	795836260	19100	19100	19100	19100	0
107	20240627	174000	795836260	19100	19100	19100	19100	0
108	20240627	173900	795836260	19100	19100	19100	19100	0
109	20240627	173800	795836260	19100	19100	19100	19100	0
110	20240627	173700	795836260	19100	19100	19100	19100	0
111	20240627	173600	795836260	19100	19100	19100	19100	0
112	20240627	173500	795836260	19100	19100	19100	19100	0
113	20240627	173400	795836260	19100	19100	19100	19100	0
114	20240627	173300	795836260	19100	19100	19100	19100	0
115	20240627	173200	795836260	19100	19100	19100	19100	0
116	20240627	173100	795836260	19100	19100	19100	19100	0
117	20240627	173000	795836260	19100	19100	19100	19100	0
118	20240627	172900	795836260	19100	19100	19100	19100	0
119	20240627	172800	795836260	19100	19100	19100	19100	0
120	20240627	172700	795836260	19100	19100	19100	19100	0
121	20240627	172600	795836260	19100	19100	19100	19100	0
122	20240627	172500	795836260	19100	19100	19100	19100	2960
123	20240627	172400	795836260	19100	19100	19100	19100	0
124	20240627	172300	795836260	19100	19100	19100	19100	0
125	20240627	172200	795836260	19100	19100	19100	19100	0
126	20240627	172100	795836260	19100	19100	19100	19100	0
127	20240627	172000	795836260	19100	19100	19100	19100	0
128	20240627	171900	795836260	19100	19100	19100	19100	0
129	20240627	171800	795836260	19100	19100	19100	19100	0
130	20240627	171700	795836260	19100	19100	19100	19100	0
131	20240627	171600	795836260	19100	19100	19100	19100	0
132	20240627	171500	795836260	19100	19100	19100	19100	0
133	20240627	171400	795836260	19100	19100	19100	19100	0
134	20240627	171300	795836260	19100	19100	19100	19100	0
135	20240627	171200	795836260	19100	19100	19100	19100	0
136	20240627	171100	795836260	19100	19100	19100	19100	0
137	20240627	171000	795836260	19100	19100	19100	19100	0
138	20240627	170900	795836260	19100	19100	19100	19100	0
139	20240627	170800	795836260	19100	19100	19100	19100	0
140	20240627	170700	795836260	19100	19100	19100	19100	0
141	20240627	170600	795836260	19100	19100	19100	19100	0
142	20240627	170500	795836260	19100	19100	19100	19100	0
143	20240627	170400	795836260	19100	19100	19100	19100	0
144	20240627	170300	795836260	19100	19100	19100	19100	0
145	20240627	170200	795836260	19100	19100	19100	19100	0
146	20240627	170100	795836260	19100	19100	19100	19100	0
147	20240627	170000	795836260	19100	19100	19100	19100	0
148	20240627	165900	795836260	19100	19100	19100	19100	0
149	20240627	165800	795836260	19100	19100	19100	19100	0
150	20240627	165700	795836260	19100	19100	19100	19100	0
151	20240627	165600	795836260	19100	19100	19100	19100	0
152	20240627	165500	795836260	19100	19100	19100	19100	2960
153	20240627	165400	795836260	19100	19100	19100	19100	0
154	20240627	165300	795836260	19100	19100	19100	19100	0
155	20240627	165200	795836260	19100	19100	19100	19100	0
156	20240627	165100	795836260	19100	19100	19100	19100	0
157	20240627	165000	795836260	19100	19100	19100	19100	0
158	20240627	164900	795836260	19100	19100	19100	19100	0
159	20240627	164800	795836260	19100	19100	19100	19100	0
160	20240627	164700	795836260	19100	19100	19100	19100	0
161	20240627	164600	795836260	19100	19100	19100	19100	0
162	20240627	164500	795836260	19100	19100	19100	19100	0
163	20240627	164400	795836260	19100	19100	19100	19100	0
164	20240627	164300	795836260	19100	19100	19100	19100	0
165	20240627	164200	795836260	19100	19100	19100	19100	0
166	20240627	164100	795836260	19100	19100	19100	19100	0
167	20240627	164000	795836260	19100	19100	19100	19100	0
168	20240627	163900	795836260	19100	19100	19100	19100	0
169	20240627	163800	795836260	19100	19100	19100	19100	0
170	20240627	163700	795836260	19100	19100	19100	19100	0
171	20240627	163600	795836260	19100	19100	19100	19100	0
172	20240627	163500	795836260	19100	19100	19100	19100	0
173	20240627	163400	795836260	19100	19100	19100	19100	0
174	20240627	163300	795836260	19100	19100	19100	19100	0
175	20240627	163200	795836260	19100	19100	19100	19100	0
176	20240627	163100	795836260	19100	19100	19100	19100	0
177	20240627	163000	795836260	19100	19100	19100	19100	0
178	20240627	162900	795836260	19100	19100	19100	19100	0
179	20240627	162800	795836260	19100	19100	19100	19100	0
180	20240627	162700	795836260	19100	19100	19100	19100	0
181	20240627	162600	795836260	19100	19100	19100	19100	0
182	20240627	162500	795836260	19100	19100	19100	19100	2960
183	20240627	162400	795836260	19100	19100	19100	19100	0
184	20240627	162300	795836260	19100	19100	19100	19100	0
185	20240627	162200	795836260	19100	19100	19100	19100	0
186	20240627	162100	795836260	19100	19100	19100	19100	0
187	20240627	162000	795836260	19100	19100	19100	19100	0
188	20240627	161900	795836260	19100	19100	19100	19100	0
189	20240627	161800	795836260	19100	19100	19100	19100	0
190	20240627	161700	795836260	19100	19100	19100	19100	0
191	20240627	161600	795836260	19100	19100	19100	19100	0
192	20240627	161500	795836260	19100	19100	19100	19100	0
193	20240627	161400	795836260	19100	19100	19100	19100	0
194	20240627	161300	795836260	19100	19100	19100	19100	0
195	20240627	161200	795836260	19100	19100	19100	19100	0
196	20240627	161100	795836260	19100	19100	19100	19100	0
197	20240627	161000	795836260	19100	19100	19100	19100	0
198	20240627	160900	795836260	19100	19100	19100	19100	0
199	20240627	160800	795836260	19100	19100	19100	19100	0
200	20240627	160700	795836260	19100	19100	19100	19100	0
201	20240627	160600	795836260	19100	19100	19100	19100	0
202	20240627	160500	795836260	19100	19100	19100	19100	0
203	20240627	160400	795836260	19100	19100	19100	19100	0
204	20240627	160300	795836260	19100	19100	19100	19100	0
205	20240627	160200	795836260	19100	19100	19100	19100	0
206	20240627	160100	795836260	19100	19100	19100	19100	0
207	20240627	160000	795836260	19100	19100	19100	19100	0
208	20240627	155900	795836260	19100	19100	19100	19100	0
209	20240627	155800	795836260	19100	19100	19100	19100	0
210	20240627	155700	795836260	19100	19100	19100	19100	0
211	20240627	155600	795836260	19100	19100	19100	19100	0
212	20240627	155500	795836260	19100	19100	19100	19100	2960
213	20240627	155400	795836260	19100	19100	19100	19100	0
214	20240627	155300	795836260	19100	19100	19100	19100	0
215	20240627	155200	795836260	19100	19100	19100	19100	0
216	20240627	155100	795836260	19100	19100	19100	19100	0
217	20240627	155000	795836260	19100	19100	19100	19100	0
218	20240627	154900	795836260	19100	19100	19100	19100	0
219	20240627	154800	795836260	19100	19100	19100	19100	0
220	20240627	154700	795836260	19100	19100	19100	19100	0
221	20240627	154600	795836260	19100	19100	19100	19100	0
222	20240627	154500	795836260	19100	19100	19100	19100	0
223	20240627	154400	795836260	19100	19100	19100	19100	0
224	20240627	154300	795836260	19100	19100	19100	19100	0
225	20240627	154200	795836260	19100	19100	19100	19100	0
226	20240627	154100	795836260	19100	19100	19100	19100	0
227	20240627	154000	795836260	19100	19100	19100	19100	0
228	20240627	153900	795836260	19100	19100	19100	19100	0
229	20240627	153800	795836260	19100	19100	19100	19100	0
230	20240627	153700	795836260	19100	19100	19100	19100	0
231	20240627	153600	795836260	19100	19100	19100	19100	0
232	20240627	153500	795836260	19100	19100	19100	19100	0
233	20240627	153400	795836260	19100	19100	19100	19100	0
234	20240627	153300	795836260	19100	19100	19100	19100	0
235	20240627	153200	795836260	19100	19100	19100	19100	0
236	20240627	153100	795836260	19100	19100	19100	19100	0
237	20240627	153000	795836260	19100	19100	19100	19100	2960
238	20240627	152900	739300260	19010	19010	19010	19010	0
239	20240627	152800	739300260	19010	19010	19010	19010	0
240	20240627	152700	739300260	19010	19010	19010	19010	0
241	20240627	152600	739300260	19010	19010	19010	19010	0
242	20240627	152500	739300260	19010	19010	19010	19010	0
243	20240627	152400	739300260	19010	19010	19010	19010	0
244	20240627	152300	739300260	19010	19010	19010	19010	0
245	20240627	152200	739300260	19010	19010	19010	19010	0
246	20240627	152100	739300260	19010	19010	19010	19010	0
247	20240627	152000	739300260	19010	19010	19010	19010	0
248	20240627	151900	739300260	19010	19000	19010	19000	217
249	20240627	151800	735175160	19010	19000	19010	19000	174
250	20240627	151700	731869150	19000	19000	19000	19000	9
251	20240627	151600	731698150	19000	19000	19000	19000	31
252	20240627	151500	731109150	19000	18990	19000	18980	71
253	20240627	151400	729761500	19000	19000	19000	19000	5
254	20240627	151300	729666500	19000	19000	19000	19000	0
255	20240627	151200	729666500	19000	18990	19000	18990	4
256	20240627	151100	729590520	19000	18990	19000	18990	57
257	20240627	151000	728507560	19010	18980	19010	18980	4
258	20240627	150900	728431570	19010	18990	19010	18990	10
259	20240627	150800	728241610	18980	18980	18980	18980	7
260	20240627	150700	728108750	19010	18980	19010	18980	8
261	20240627	150600	727956770	19010	18980	19010	18980	2
262	20240627	150500	727918780	19010	18980	19010	18980	54
263	20240627	150400	726892790	19010	18970	19010	18970	4
264	20240627	150300	726816820	18970	19000	19010	18970	408
265	20240627	150200	719071690	18990	19000	19000	18990	122
266	20240627	150100	716754040	19000	19000	19000	19000	44
267	20240627	150000	715918040	18990	18990	18990	18990	6
268	20240627	145900	715804100	19000	19000	19000	19000	1
269	20240627	145800	715785100	19000	19000	19000	19000	47
270	20240627	145700	714892100	19000	19000	19000	19000	10
271	20240627	145600	714702100	19000	19000	19000	19000	0
272	20240627	145500	714702100	19000	19000	19000	19000	236
273	20240627	145400	710218100	19010	19010	19010	19000	3
274	20240627	145300	710161080	19000	19000	19000	19000	24
275	20240627	145200	709705080	19000	19000	19000	19000	190
276	20240627	145100	706095080	19000	19000	19000	19000	0
277	20240627	145000	706095080	19000	19000	19000	19000	0
278	20240627	144900	706095080	19000	19000	19000	19000	0
279	20240627	144800	706095080	19000	19000	19000	19000	0
280	20240627	144700	706095080	19000	19000	19000	19000	0
281	20240627	144600	706095080	19000	19000	19000	19000	1
282	20240627	144500	706076080	19010	19010	19020	19010	370
283	20240627	144400	699039880	19020	19010	19020	19000	130
284	20240627	144300	696568310	19010	19010	19010	19010	62
285	20240627	144200	695389690	19010	19010	19010	19010	40
286	20240627	144100	694629290	19010	19010	19010	19010	10
287	20240627	144000	694439190	19020	19020	19020	19020	705
288	20240627	143900	681030090	19020	19030	19030	19020	509
289	20240627	143800	671344460	19030	19050	19060	19030	295
290	20240627	143700	665727700	19060	19060	19060	19060	0
291	20240627	143600	665727700	19060	19060	19060	19060	1
292	20240627	143500	665708640	19060	19060	19060	19060	40
293	20240627	143400	664946240	19060	19060	19060	19060	0
294	20240627	143300	664946240	19060	19060	19060	19060	0
295	20240627	143200	664946240	19060	19060	19060	19060	1
296	20240627	143100	664927180	19060	19060	19060	19060	0
297	20240627	143000	664927180	19060	19060	19060	19060	10
298	20240627	142900	664736580	19060	19060	19060	19060	0
299	20240627	142800	664736580	19060	19060	19060	19060	0
300	20240627	142700	664736580	19060	19050	19060	19050	200
301	20240627	142600	660924950	19050	19050	19050	19050	0
302	20240627	142500	660924950	19050	19050	19050	19050	0
303	20240627	142400	660924950	19050	19050	19050	19050	10
304	20240627	142300	660734450	19050	19050	19050	19050	0
305	20240627	142200	660734450	19050	19050	19050	19050	1
306	20240627	142100	660715400	19040	19040	19040	19040	0
307	20240627	142000	660715400	19040	19040	19040	19040	0
308	20240627	141900	660715400	19040	19040	19040	19040	0
309	20240627	141800	660715400	19040	19040	19040	19040	0
310	20240627	141700	660715400	19040	19040	19040	19040	1
311	20240627	141600	660696360	19040	19040	19040	19040	5
312	20240627	141500	660601160	19020	19020	19020	19020	0
313	20240627	141400	660601160	19020	19020	19020	19020	0
314	20240627	141300	660601160	19020	19020	19020	19020	0
315	20240627	141200	660601160	19020	19020	19020	19020	250
316	20240627	141100	655846160	19040	19040	19040	19040	0
317	20240627	141000	655846160	19040	19030	19040	19030	400
318	20240627	140900	648233750	19030	19030	19030	19030	0
319	20240627	140800	648233750	19030	19040	19040	19030	13
320	20240627	140700	647986340	19030	19030	19030	19030	0
321	20240627	140600	647986340	19030	19040	19040	19030	19
322	20240627	140500	647624760	19030	19030	19030	19030	30
323	20240627	140400	647053860	19030	19030	19030	19030	0
324	20240627	140300	647053860	19030	19030	19030	19030	0
325	20240627	140200	647053860	19030	19030	19030	19030	90
326	20240627	140100	645341160	19030	19030	19030	19030	260
327	20240627	140000	640393360	19030	19030	19030	19030	0
328	20240627	135900	640393360	19030	19030	19030	19030	0
329	20240627	135800	640393360	19030	19030	19030	19030	0
330	20240627	135700	640393360	19030	19030	19030	19030	0
331	20240627	135600	640393360	19030	19030	19030	19030	0
332	20240627	135500	640393360	19030	19030	19030	19030	1
333	20240627	135400	640374330	19030	19040	19040	19030	1176
334	20240627	135300	617994050	19050	19050	19050	19050	0
335	20240627	135200	617994050	19050	19050	19050	19050	0
336	20240627	135100	617994050	19050	19050	19050	19050	0
337	20240627	135000	617994050	19050	19060	19060	19050	20
338	20240627	134900	617612860	19060	19060	19060	19060	190
339	20240627	134800	613991460	19040	19040	19040	19040	1023
340	20240627	134700	594513540	19040	19040	19040	19040	0
341	20240627	134600	594513540	19040	19040	19040	19040	147
342	20240627	134500	591714660	19040	19040	19040	19040	55
343	20240627	134400	590667460	19050	19050	19050	19050	0
344	20240627	134300	590667460	19050	19050	19050	19050	0
345	20240627	134200	590667460	19050	19060	19060	19050	519
346	20240627	134100	580776890	19070	19070	19070	19070	1
347	20240627	134000	580757820	19070	19070	19070	19070	0
348	20240627	133900	580757820	19070	19070	19070	19070	0
349	20240627	133800	580757820	19070	19070	19070	19070	31
350	20240627	133700	580166650	19070	19070	19070	19070	1
351	20240627	133600	580147580	19070	19070	19070	19070	0
352	20240627	133500	580147580	19070	19070	19070	19070	0
353	20240627	133400	580147580	19070	19070	19070	19070	0
354	20240627	133300	580147580	19070	19070	19070	19070	0
355	20240627	133200	580147580	19070	19070	19070	19070	0
356	20240627	133100	580147580	19070	19070	19070	19070	0
357	20240627	133000	580147580	19070	19070	19070	19070	0
358	20240627	132900	580147580	19070	19070	19070	19070	0
359	20240627	132800	580147580	19070	19070	19070	19070	0
360	20240627	132700	580147580	19070	19070	19070	19070	0
361	20240627	132600	580147580	19070	19070	19070	19070	0
362	20240627	132500	580147580	19070	19070	19070	19070	0
363	20240627	132400	580147580	19070	19070	19070	19070	0
364	20240627	132300	580147580	19070	19070	19070	19070	0
365	20240627	132200	580147580	19070	19070	19070	19070	0
366	20240627	132100	580147580	19070	19070	19070	19070	0
367	20240627	132000	580147580	19070	19070	19070	19070	10
368	20240627	131900	579956880	19060	19060	19060	19060	0
369	20240627	131800	579956880	19060	19060	19060	19060	40
370	20240627	131700	579194480	19070	19070	19070	19070	0
371	20240627	131600	579194480	19070	19070	19070	19070	1
372	20240627	131500	579175410	19060	19060	19060	19060	0
373	20240627	131400	579175410	19060	19060	19060	19060	0
374	20240627	131300	579175410	19060	19060	19060	19060	0
375	20240627	131200	579175410	19060	19060	19060	19060	4
376	20240627	131100	579099170	19070	19070	19070	19070	0
377	20240627	131000	579099170	19070	19070	19070	19070	0
378	20240627	130900	579099170	19070	19070	19070	19070	10
379	20240627	130800	578908470	19070	19070	19070	19070	0
380	20240627	130700	578908470	19070	19070	19070	19070	0
381	20240627	130600	578908470	19070	19070	19070	19070	10
382	20240627	130500	578717770	19070	19070	19070	19070	0
383	20240627	130400	578717770	19070	19070	19070	19070	0
384	20240627	130300	578717770	19070	19070	19070	19070	0
385	20240627	130200	578717770	19070	19070	19070	19070	0
386	20240627	130100	578717770	19070	19070	19070	19070	0
387	20240627	130000	578717770	19070	19070	19070	19070	0
388	20240627	125900	578717770	19070	19070	19070	19070	1
389	20240627	125800	578698700	19060	19060	19060	19060	0
390	20240627	125700	578698700	19060	19060	19060	19060	102
391	20240627	125600	576754580	19060	19060	19060	19060	0
392	20240627	125500	576754580	19060	19060	19060	19060	0
393	20240627	125400	576754580	19060	19060	19060	19060	1
394	20240627	125300	576735520	19070	19070	19070	19070	0
395	20240627	125200	576735520	19070	19070	19070	19070	0
396	20240627	125100	576735520	19070	19070	19070	19070	0
397	20240627	125000	576735520	19070	19070	19070	19070	0
398	20240627	124900	576735520	19070	19070	19070	19070	0
399	20240627	124800	576735520	19070	19070	19070	19070	43
400	20240627	124700	575915510	19070	19070	19070	19070	0
401	20240627	124600	575915510	19070	19070	19070	19070	0
402	20240627	124500	575915510	19070	19070	19070	19070	0
403	20240627	124400	575915510	19070	19070	19070	19070	0
404	20240627	124300	575915510	19070	19070	19070	19070	0
405	20240627	124200	575915510	19070	19070	19070	19070	0
406	20240627	124100	575915510	19070	19080	19080	19070	200
407	20240627	124000	572101410	19110	19110	19110	19110	0
408	20240627	123900	572101410	19110	19110	19110	19110	0
409	20240627	123800	572101410	19110	19110	19110	19110	1
410	20240627	123700	572082300	19110	19070	19110	19070	2
411	20240627	123600	572044120	19070	19070	19070	19070	0
412	20240627	123500	572044120	19070	19110	19110	19070	12
413	20240627	123400	571815240	19070	19060	19070	19060	203
414	20240627	123300	567944040	19110	19110	19110	19060	4
415	20240627	123200	567867650	19070	19080	19080	19060	3
416	20240627	123100	567810440	19070	19070	19070	19070	0
417	20240627	123000	567810440	19070	19060	19070	19060	2
418	20240627	122900	567772310	19040	19040	19040	19040	0
419	20240627	122800	567772310	19040	19090	19090	19040	57
420	20240627	122700	566686750	19110	19110	19110	19110	0
421	20240627	122600	566686750	19110	19110	19110	19110	4
422	20240627	122500	566610310	19080	19080	19080	19080	0
423	20240627	122400	566610310	19080	19080	19080	19080	0
424	20240627	122300	566610310	19080	19070	19080	19070	2
425	20240627	122200	566572160	19090	19090	19090	19090	0
426	20240627	122100	566572160	19090	19090	19090	19090	1
427	20240627	122000	566553070	19080	19070	19080	19070	2
428	20240627	121900	566514920	19090	19090	19090	19070	7
429	20240627	121800	566381310	19120	19120	19120	19120	0
430	20240627	121700	566381310	19120	19120	19120	19120	0
431	20240627	121600	566381310	19120	19120	19120	19120	1
432	20240627	121500	566362190	19120	19120	19120	19120	0
433	20240627	121400	566362190	19120	19060	19120	19060	213
434	20240627	121300	562302300	19060	19060	19060	19060	0
435	20240627	121200	562302300	19060	19060	19060	19060	1
436	20240627	121100	562283240	19060	19060	19060	19060	0
437	20240627	121000	562283240	19060	19060	19060	19060	0
438	20240627	120900	562283240	19060	19060	19060	19060	0
439	20240627	120800	562283240	19060	19060	19060	19060	0
440	20240627	120700	562283240	19060	19060	19060	19060	0
441	20240627	120600	562283240	19060	19060	19060	19060	1
442	20240627	120500	562264180	19060	19120	19120	19060	910
443	20240627	120400	544898460	19120	19120	19120	19120	0
444	20240627	120300	544898460	19120	19060	19130	19060	7
445	20240627	120200	544764730	19080	19080	19080	19080	1
446	20240627	120100	544745650	19090	19060	19090	19060	2
447	20240627	120000	544707500	19060	19060	19060	19060	0
448	20240627	115900	544707500	19060	19060	19060	19060	0
449	20240627	115800	544707500	19060	19060	19060	19060	1
450	20240627	115700	544688440	19070	19070	19070	19070	1
451	20240627	115600	544669370	19130	19130	19130	19130	0
452	20240627	115500	544669370	19130	19130	19130	19130	1
453	20240627	115400	544650240	19080	19100	19100	19080	3
454	20240627	115300	544592960	19130	19130	19130	19130	0
455	20240627	115200	544592960	19130	19130	19130	19130	0
456	20240627	115100	544592960	19130	19130	19130	19130	0
457	20240627	115000	544592960	19130	19130	19130	19130	0
458	20240627	114900	544592960	19130	19130	19130	19130	0
459	20240627	114800	544592960	19130	19130	19130	19130	0
460	20240627	114700	544592960	19130	19130	19130	19130	0
461	20240627	114600	544592960	19130	19050	19130	19050	3
462	20240627	114500	544535660	19030	19030	19030	19030	15
463	20240627	114400	544250210	19130	19130	19130	19130	0
464	20240627	114300	544250210	19130	19130	19130	19130	0
465	20240627	114200	544250210	19130	19130	19130	19130	0
466	20240627	114100	544250210	19130	19130	19130	19130	0
467	20240627	114000	544250210	19130	19130	19130	19130	0
468	20240627	113900	544250210	19130	19060	19130	19060	2
469	20240627	113800	544212020	19130	19130	19130	19130	0
470	20240627	113700	544212020	19130	19130	19130	19130	0
471	20240627	113600	544212020	19130	19130	19130	19130	0
472	20240627	113500	544212020	19130	19130	19130	19130	0
473	20240627	113400	544212020	19130	19030	19130	19030	6
474	20240627	113300	544097460	19050	19110	19120	19050	1002
475	20240627	113200	525009230	19050	19030	19050	18990	1007
476	20240627	113100	505826260	19120	19120	19120	19120	0
477	20240627	113000	505826260	19120	19120	19120	19120	0
478	20240627	112900	505826260	19120	18940	19120	18940	1140
479	20240627	112800	484218850	18960	19010	19010	18940	10122
480	20240627	112700	291994390	19010	19020	19020	19010	2058
481	20240627	112600	252870450	19010	19020	19020	19010	1172
482	20240627	112500	230590480	19020	19030	19030	19020	1910
483	20240627	112400	194253470	19030	19050	19050	19030	961
484	20240627	112300	175954420	19050	19050	19050	19050	0
485	20240627	112200	175954420	19050	19050	19050	19050	0
486	20240627	112100	175954420	19050	19050	19050	19050	3
487	20240627	112000	175897270	19050	19050	19050	19050	19
488	20240627	111900	175535320	19050	19050	19050	19050	0
489	20240627	111800	175535320	19050	19050	19050	19050	0
490	20240627	111700	175535320	19050	19050	19050	19050	77
491	20240627	111600	174068470	19050	19080	19080	19050	652
492	20240627	111500	161645570	19060	19060	19060	19060	0
493	20240627	111400	161645570	19060	19060	19060	19060	65
494	20240627	111300	160406670	19060	19060	19060	19060	0
495	20240627	111200	160406670	19060	19060	19060	19060	0
496	20240627	111100	160406670	19060	19060	19060	19060	0
497	20240627	111000	160406670	19060	19060	19060	19060	0
498	20240627	110900	160406670	19060	19060	19060	19060	0
499	20240627	110800	160406670	19060	19060	19060	19060	31
500	20240627	110700	159815810	19060	19060	19060	19060	0
501	20240627	110600	159815810	19060	19050	19060	19050	19
502	20240627	110500	159453850	19050	19050	19050	19050	18
503	20240627	110400	159110950	19060	19060	19060	19060	0
504	20240627	110300	159110950	19060	19060	19060	19060	0
505	20240627	110200	159110950	19060	19050	19060	19050	101
506	20240627	110100	157186890	19050	19050	19050	19050	100
507	20240627	110000	155281890	19060	19060	19060	19060	2
508	20240627	105900	155243770	19080	19080	19080	19080	0
509	20240627	105800	155243770	19080	19080	19080	19080	0
510	20240627	105700	155243770	19080	19080	19080	19080	0
511	20240627	105600	155243770	19080	19080	19080	19080	0
512	20240627	105500	155243770	19080	19050	19080	19050	2
513	20240627	105400	155205640	19080	19080	19080	19080	0
514	20240627	105300	155205640	19080	19080	19080	19080	1
515	20240627	105200	155186560	19080	19080	19080	19080	0
516	20240627	105100	155186560	19080	19080	19080	19080	2
517	20240627	105000	155148400	19080	19060	19080	19060	3
518	20240627	104900	155091200	19070	19070	19070	19070	0
519	20240627	104800	155091200	19070	19070	19070	19070	0
520	20240627	104700	155091200	19070	19070	19070	19070	1
521	20240627	104600	155072130	19070	19070	19070	19070	0
522	20240627	104500	155072130	19070	19070	19070	19070	0
523	20240627	104400	155072130	19070	19070	19070	19070	1
524	20240627	104300	155053060	19070	19070	19070	19070	1
525	20240627	104200	155033990	19060	19060	19060	19060	1
526	20240627	104100	155014930	19050	19050	19050	19050	0
527	20240627	104000	155014930	19050	19050	19050	19050	14
528	20240627	103900	154748230	19040	19040	19040	19040	0
529	20240627	103800	154748230	19040	19040	19040	19040	0
530	20240627	103700	154748230	19040	19040	19040	19040	14
531	20240627	103600	154481670	19040	19050	19050	19040	64
532	20240627	103500	153263090	19040	19040	19040	19040	0
533	20240627	103400	153263090	19040	19040	19040	19040	80
534	20240627	103300	151739890	19040	19040	19040	19040	0
535	20240627	103200	151739890	19040	19040	19040	19040	3
536	20240627	103100	151682770	19040	19040	19040	19040	0
537	20240627	103000	151682770	19040	19060	19060	19040	382
538	20240627	102900	144407790	19090	19090	19090	19090	0
539	20240627	102800	144407790	19090	19090	19090	19090	0
540	20240627	102700	144407790	19090	19050	19090	19050	400
541	20240627	102600	136781990	19040	19050	19050	19040	196
542	20240627	102500	133049190	19050	19050	19050	19050	68
543	20240627	102400	131753790	19050	19050	19050	19050	0
544	20240627	102300	131753790	19050	19090	19090	19050	499
545	20240627	102200	122237000	19100	19100	19100	19100	1
546	20240627	102100	122217900	19090	19090	19090	19090	0
547	20240627	102000	122217900	19090	19100	19100	19090	11
548	20240627	101900	122007870	19100	19100	19100	19100	10
549	20240627	101800	121816870	19100	19100	19100	19100	5
550	20240627	101700	121721370	19100	19100	19100	19100	0
551	20240627	101600	121721370	19100	19110	19110	19100	159
552	20240627	101500	118683880	19120	19120	19120	19120	1
553	20240627	101400	118664760	19140	19140	19140	19130	7
554	20240627	101300	118530790	19140	19130	19140	19130	6
555	20240627	101200	118415960	19110	19110	19110	19110	0
556	20240627	101100	118415960	19110	19110	19110	19110	0
557	20240627	101000	118415960	19110	19110	19110	19110	0
558	20240627	100900	118415960	19110	19110	19110	19110	0
559	20240627	100800	118415960	19110	19110	19110	19110	219
560	20240627	100700	114230870	19110	19110	19110	19110	300
561	20240627	100600	108497870	19110	19110	19110	19110	0
562	20240627	100500	108497870	19110	19110	19110	19110	0
563	20240627	100400	108497870	19110	19110	19110	19110	1
564	20240627	100300	108478760	19100	19100	19100	19100	0
565	20240627	100200	108478760	19100	19100	19100	19100	0
566	20240627	100100	108478760	19100	19100	19100	19100	0
567	20240627	100000	108478760	19100	19110	19110	19100	916
568	20240627	095900	90983150	19100	19100	19100	19100	149
569	20240627	095800	88137250	19100	19100	19100	19100	0
570	20240627	095700	88137250	19100	19100	19100	19100	298
571	20240627	095600	82445450	19100	19100	19100	19100	0
572	20240627	095500	82445450	19100	19100	19100	19100	28
573	20240627	095400	81910650	19110	19110	19110	19110	0
574	20240627	095300	81910650	19110	19110	19110	19110	0
575	20240627	095200	81910650	19110	19110	19110	19110	0
576	20240627	095100	81910650	19110	19120	19120	19110	50
577	20240627	095000	80955050	19120	19120	19120	19120	100
578	20240627	094900	79043050	19110	19110	19110	19110	0
579	20240627	094800	79043050	19110	19110	19110	19110	0
580	20240627	094700	79043050	19110	19110	19110	19110	0
581	20240627	094600	79043050	19110	19110	19110	19110	0
582	20240627	094500	79043050	19110	19110	19110	19110	0
583	20240627	094400	79043050	19110	19110	19110	19110	0
584	20240627	094300	79043050	19110	19110	19110	19110	0
585	20240627	094200	79043050	19110	19110	19110	19110	0
586	20240627	094100	79043050	19110	19170	19170	19110	560
587	20240627	094000	68325690	19170	19170	19170	19170	0
588	20240627	093900	68325690	19170	19170	19170	19170	1
589	20240627	093800	68306520	19130	19130	19130	19130	0
590	20240627	093700	68306520	19130	19130	19130	19130	0
591	20240627	093600	68306520	19130	19120	19200	19100	865
592	20240627	093500	51774840	19120	19120	19120	19120	0
593	20240627	093400	51774840	19120	19120	19120	19120	236
594	20240627	093300	47262520	19110	19110	19110	19110	24
595	20240627	093200	46803880	19110	19110	19110	19110	3
596	20240627	093100	46746550	19120	19120	19120	19120	0
597	20240627	093000	46746550	19120	19120	19120	19120	0
598	20240627	092900	46746550	19120	19120	19120	19120	0
599	20240627	092800	46746550	19120	19120	19120	19120	5
600	20240627	092700	46650950	19120	19120	19120	19120	1
601	20240627	092600	46631830	19110	19130	19130	19110	6
602	20240627	092500	46517150	19100	19110	19110	19100	28
603	20240627	092400	45982150	19110	19110	19120	19100	203
604	20240627	092300	42102900	19110	19130	19130	19110	22
605	20240627	092200	41682460	19130	19130	19130	19130	1
606	20240627	092100	41663330	19130	19130	19130	19130	0
607	20240627	092000	41663330	19130	19110	19130	19110	16
608	20240627	091900	41357550	19140	19140	19140	19140	0
609	20240627	091800	41357550	19140	19110	19140	19110	22
610	20240627	091700	40937020	19130	19130	19130	19130	3
611	20240627	091600	40879630	19130	19130	19130	19130	1
612	20240627	091500	40860500	19130	19170	19170	19130	201
613	20240627	091400	37015300	19200	19200	19200	19200	0
614	20240627	091300	37015300	19200	19200	19200	19200	1
615	20240627	091200	36996100	19210	19210	19210	19210	0
616	20240627	091100	36996100	19210	19150	19210	19120	325
617	20240627	091000	30758320	19130	19210	19210	19110	241
618	20240627	090900	26140210	19210	19200	19210	19200	100
619	20240627	090800	24219460	19210	19210	19210	19210	0
620	20240627	090700	24219460	19210	19210	19210	19210	1
621	20240627	090600	24200250	19110	19220	19220	19110	174
622	20240627	090500	20869830	19220	19220	19220	19220	0
623	20240627	090400	20869830	19220	19110	19220	19110	202
624	20240627	090300	16987500	19220	19220	19220	19110	233
625	20240627	090200	12512760	19220	19110	19220	19100	302
626	20240627	090100	6743440	19240	19240	19240	19240	1
627	20240627	090000	6724200	19100	19220	19220	19100	352