KissMeData/191420/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	204100	677266140	19280	19280	19280	19280	409
3	20240628	204000	677266140	19280	19280	19280	19280	0
4	20240628	203900	677266140	19280	19280	19280	19280	0
5	20240628	203800	677266140	19280	19280	19280	19280	0
6	20240628	203700	677266140	19280	19280	19280	19280	0
7	20240628	203600	677266140	19280	19280	19280	19280	0
8	20240628	203500	677266140	19280	19280	19280	19280	0
9	20240628	203400	677266140	19280	19280	19280	19280	0
10	20240628	203300	677266140	19280	19280	19280	19280	0
11	20240628	203200	677266140	19280	19280	19280	19280	0
12	20240628	203100	677266140	19280	19280	19280	19280	0
13	20240628	203000	677266140	19280	19280	19280	19280	0
14	20240628	202900	677266140	19280	19280	19280	19280	0
15	20240628	202800	677266140	19280	19280	19280	19280	0
16	20240628	202700	677266140	19280	19280	19280	19280	0
17	20240628	202600	677266140	19280	19280	19280	19280	0
18	20240628	202500	677266140	19280	19280	19280	19280	0
19	20240628	202400	677266140	19280	19280	19280	19280	0
20	20240628	202300	677266140	19280	19280	19280	19280	0
21	20240628	202200	677266140	19280	19280	19280	19280	0
22	20240628	202100	677266140	19280	19280	19280	19280	0
23	20240628	202000	677266140	19280	19280	19280	19280	0
24	20240628	201900	677266140	19280	19280	19280	19280	0
25	20240628	201800	677266140	19280	19280	19280	19280	0
26	20240628	201700	677266140	19280	19280	19280	19280	0
27	20240628	201600	677266140	19280	19280	19280	19280	0
28	20240628	201500	677266140	19280	19280	19280	19280	0
29	20240628	201400	677266140	19280	19280	19280	19280	0
30	20240628	201300	677266140	19280	19280	19280	19280	0
31	20240628	201200	677266140	19280	19280	19280	19280	0
32	20240628	201100	677266140	19280	19280	19280	19280	409
33	20240628	201000	677266140	19280	19280	19280	19280	0
34	20240628	200900	677266140	19280	19280	19280	19280	0
35	20240628	200800	677266140	19280	19280	19280	19280	0
36	20240628	200700	677266140	19280	19280	19280	19280	0
37	20240628	200600	677266140	19280	19280	19280	19280	0
38	20240628	200500	677266140	19280	19280	19280	19280	0
39	20240628	200400	677266140	19280	19280	19280	19280	0
40	20240628	200300	677266140	19280	19280	19280	19280	0
41	20240628	200200	677266140	19280	19280	19280	19280	0
42	20240628	200100	677266140	19280	19280	19280	19280	0
43	20240628	200000	677266140	19280	19280	19280	19280	0
44	20240628	195900	677266140	19280	19280	19280	19280	0
45	20240628	195800	677266140	19280	19280	19280	19280	0
46	20240628	195700	677266140	19280	19280	19280	19280	0
47	20240628	195600	677266140	19280	19280	19280	19280	0
48	20240628	195500	677266140	19280	19280	19280	19280	0
49	20240628	195400	677266140	19280	19280	19280	19280	0
50	20240628	195300	677266140	19280	19280	19280	19280	0
51	20240628	195200	677266140	19280	19280	19280	19280	0
52	20240628	195100	677266140	19280	19280	19280	19280	0
53	20240628	195000	677266140	19280	19280	19280	19280	0
54	20240628	194900	677266140	19280	19280	19280	19280	0
55	20240628	194800	677266140	19280	19280	19280	19280	0
56	20240628	194700	677266140	19280	19280	19280	19280	0
57	20240628	194600	677266140	19280	19280	19280	19280	0
58	20240628	194500	677266140	19280	19280	19280	19280	0
59	20240628	194400	677266140	19280	19280	19280	19280	0
60	20240628	194300	677266140	19280	19280	19280	19280	0
61	20240628	194200	677266140	19280	19280	19280	19280	0
62	20240628	194100	677266140	19280	19280	19280	19280	409
63	20240628	194000	677266140	19280	19280	19280	19280	0
64	20240628	193900	677266140	19280	19280	19280	19280	0
65	20240628	193800	677266140	19280	19280	19280	19280	0
66	20240628	193700	677266140	19280	19280	19280	19280	0
67	20240628	193600	677266140	19280	19280	19280	19280	0
68	20240628	193500	677266140	19280	19280	19280	19280	0
69	20240628	193400	677266140	19280	19280	19280	19280	0
70	20240628	193300	677266140	19280	19280	19280	19280	0
71	20240628	193200	677266140	19280	19280	19280	19280	0
72	20240628	193100	677266140	19280	19280	19280	19280	0
73	20240628	193000	677266140	19280	19280	19280	19280	0
74	20240628	192900	677266140	19280	19280	19280	19280	0
75	20240628	192800	677266140	19280	19280	19280	19280	0
76	20240628	192700	677266140	19280	19280	19280	19280	0
77	20240628	192600	677266140	19280	19280	19280	19280	0
78	20240628	192500	677266140	19280	19280	19280	19280	0
79	20240628	192400	677266140	19280	19280	19280	19280	0
80	20240628	192300	677266140	19280	19280	19280	19280	0
81	20240628	192200	677266140	19280	19280	19280	19280	0
82	20240628	192100	677266140	19280	19280	19280	19280	0
83	20240628	192000	677266140	19280	19280	19280	19280	0
84	20240628	191900	677266140	19280	19280	19280	19280	0
85	20240628	191800	677266140	19280	19280	19280	19280	0
86	20240628	191700	677266140	19280	19280	19280	19280	0
87	20240628	191600	677266140	19280	19280	19280	19280	0
88	20240628	191500	677266140	19280	19280	19280	19280	0
89	20240628	191400	677266140	19280	19280	19280	19280	0
90	20240628	191300	677266140	19280	19280	19280	19280	0
91	20240628	191200	677266140	19280	19280	19280	19280	0
92	20240628	191100	677266140	19280	19280	19280	19280	409
93	20240628	191000	677266140	19280	19280	19280	19280	0
94	20240628	190900	677266140	19280	19280	19280	19280	0
95	20240628	190800	677266140	19280	19280	19280	19280	0
96	20240628	190700	677266140	19280	19280	19280	19280	0
97	20240628	190600	677266140	19280	19280	19280	19280	0
98	20240628	190500	677266140	19280	19280	19280	19280	0
99	20240628	190400	677266140	19280	19280	19280	19280	0
100	20240628	190300	677266140	19280	19280	19280	19280	0
101	20240628	190200	677266140	19280	19280	19280	19280	0
102	20240628	190100	677266140	19280	19280	19280	19280	0
103	20240628	190000	677266140	19280	19280	19280	19280	0
104	20240628	185900	677266140	19280	19280	19280	19280	0
105	20240628	185800	677266140	19280	19280	19280	19280	0
106	20240628	185700	677266140	19280	19280	19280	19280	0
107	20240628	185600	677266140	19280	19280	19280	19280	0
108	20240628	185500	677266140	19280	19280	19280	19280	0
109	20240628	185400	677266140	19280	19280	19280	19280	0
110	20240628	185300	677266140	19280	19280	19280	19280	0
111	20240628	185200	677266140	19280	19280	19280	19280	0
112	20240628	185100	677266140	19280	19280	19280	19280	0
113	20240628	185000	677266140	19280	19280	19280	19280	0
114	20240628	184900	677266140	19280	19280	19280	19280	0
115	20240628	184800	677266140	19280	19280	19280	19280	0
116	20240628	184700	677266140	19280	19280	19280	19280	0
117	20240628	184600	677266140	19280	19280	19280	19280	0
118	20240628	184500	677266140	19280	19280	19280	19280	0
119	20240628	184400	677266140	19280	19280	19280	19280	0
120	20240628	184300	677266140	19280	19280	19280	19280	0
121	20240628	184200	677266140	19280	19280	19280	19280	0
122	20240628	184100	677266140	19280	19280	19280	19280	409
123	20240628	184000	677266140	19280	19280	19280	19280	0
124	20240628	183900	677266140	19280	19280	19280	19280	0
125	20240628	183800	677266140	19280	19280	19280	19280	0
126	20240628	183700	677266140	19280	19280	19280	19280	0
127	20240628	183600	677266140	19280	19280	19280	19280	0
128	20240628	183500	677266140	19280	19280	19280	19280	0
129	20240628	183400	677266140	19280	19280	19280	19280	0
130	20240628	183300	677266140	19280	19280	19280	19280	0
131	20240628	183200	677266140	19280	19280	19280	19280	0
132	20240628	183100	677266140	19280	19280	19280	19280	0
133	20240628	183000	677266140	19280	19280	19280	19280	0
134	20240628	182900	677266140	19280	19280	19280	19280	0
135	20240628	182800	677266140	19280	19280	19280	19280	0
136	20240628	182700	677266140	19280	19280	19280	19280	0
137	20240628	182600	677266140	19280	19280	19280	19280	0
138	20240628	182500	677266140	19280	19280	19280	19280	0
139	20240628	182400	677266140	19280	19280	19280	19280	0
140	20240628	182300	677266140	19280	19280	19280	19280	0
141	20240628	182200	677266140	19280	19280	19280	19280	0
142	20240628	182100	677266140	19280	19280	19280	19280	0
143	20240628	182000	677266140	19280	19280	19280	19280	0
144	20240628	181900	677266140	19280	19280	19280	19280	0
145	20240628	181800	677266140	19280	19280	19280	19280	0
146	20240628	181700	677266140	19280	19280	19280	19280	0
147	20240628	181600	677266140	19280	19280	19280	19280	0
148	20240628	181500	677266140	19280	19280	19280	19280	0
149	20240628	181400	677266140	19280	19280	19280	19280	0
150	20240628	181300	677266140	19280	19280	19280	19280	0
151	20240628	181200	677266140	19280	19280	19280	19280	0
152	20240628	181100	677266140	19280	19280	19280	19280	409
153	20240628	181000	677266140	19280	19280	19280	19280	0
154	20240628	180900	677266140	19280	19280	19280	19280	0
155	20240628	180800	677266140	19280	19280	19280	19280	0
156	20240628	180700	677266140	19280	19280	19280	19280	0
157	20240628	180600	677266140	19280	19280	19280	19280	0
158	20240628	180500	677266140	19280	19280	19280	19280	0
159	20240628	180400	677266140	19280	19280	19280	19280	0
160	20240628	180300	677266140	19280	19280	19280	19280	0
161	20240628	180200	677266140	19280	19280	19280	19280	0
162	20240628	180100	677266140	19280	19280	19280	19280	0
163	20240628	180000	677266140	19280	19280	19280	19280	0
164	20240628	175900	677266140	19280	19280	19280	19280	0
165	20240628	175800	677266140	19280	19280	19280	19280	0
166	20240628	175700	677266140	19280	19280	19280	19280	0
167	20240628	175600	677266140	19280	19280	19280	19280	0
168	20240628	175500	677266140	19280	19280	19280	19280	0
169	20240628	175400	677266140	19280	19280	19280	19280	0
170	20240628	175300	677266140	19280	19280	19280	19280	0
171	20240628	175200	677266140	19280	19280	19280	19280	0
172	20240628	175100	677266140	19280	19280	19280	19280	0
173	20240628	175000	677266140	19280	19280	19280	19280	0
174	20240628	174900	677266140	19280	19280	19280	19280	0
175	20240628	174800	677266140	19280	19280	19280	19280	0
176	20240628	174700	677266140	19280	19280	19280	19280	0
177	20240628	174600	677266140	19280	19280	19280	19280	0
178	20240628	174500	677266140	19280	19280	19280	19280	0
179	20240628	174400	677266140	19280	19280	19280	19280	0
180	20240628	174300	677266140	19280	19280	19280	19280	0
181	20240628	174200	677266140	19280	19280	19280	19280	0
182	20240628	174100	677266140	19280	19280	19280	19280	409
183	20240628	174000	677266140	19280	19280	19280	19280	0
184	20240628	173900	677266140	19280	19280	19280	19280	0
185	20240628	173800	677266140	19280	19280	19280	19280	0
186	20240628	173700	677266140	19280	19280	19280	19280	0
187	20240628	173600	677266140	19280	19280	19280	19280	0
188	20240628	173500	677266140	19280	19280	19280	19280	0
189	20240628	173400	677266140	19280	19280	19280	19280	0
190	20240628	173300	677266140	19280	19280	19280	19280	0
191	20240628	173200	677266140	19280	19280	19280	19280	0
192	20240628	173100	677266140	19280	19280	19280	19280	0
193	20240628	173000	677266140	19280	19280	19280	19280	0
194	20240628	172900	677266140	19280	19280	19280	19280	0
195	20240628	172800	677266140	19280	19280	19280	19280	0
196	20240628	172700	677266140	19280	19280	19280	19280	0
197	20240628	172600	677266140	19280	19280	19280	19280	0
198	20240628	172500	677266140	19280	19280	19280	19280	0
199	20240628	172400	677266140	19280	19280	19280	19280	0
200	20240628	172300	677266140	19280	19280	19280	19280	0
201	20240628	172200	677266140	19280	19280	19280	19280	0
202	20240628	172100	677266140	19280	19280	19280	19280	0
203	20240628	172000	677266140	19280	19280	19280	19280	0
204	20240628	171900	677266140	19280	19280	19280	19280	0
205	20240628	171800	677266140	19280	19280	19280	19280	0
206	20240628	171700	677266140	19280	19280	19280	19280	0
207	20240628	171600	677266140	19280	19280	19280	19280	0
208	20240628	171500	677266140	19280	19280	19280	19280	0
209	20240628	171400	677266140	19280	19280	19280	19280	0
210	20240628	171300	677266140	19280	19280	19280	19280	0
211	20240628	171200	677266140	19280	19280	19280	19280	0
212	20240628	171100	677266140	19280	19280	19280	19280	409
213	20240628	171000	677266140	19280	19280	19280	19280	0
214	20240628	170900	677266140	19280	19280	19280	19280	0
215	20240628	170800	677266140	19280	19280	19280	19280	0
216	20240628	170700	677266140	19280	19280	19280	19280	0
217	20240628	170600	677266140	19280	19280	19280	19280	0
218	20240628	170500	677266140	19280	19280	19280	19280	0
219	20240628	170400	677266140	19280	19280	19280	19280	0
220	20240628	170300	677266140	19280	19280	19280	19280	0
221	20240628	170200	677266140	19280	19280	19280	19280	0
222	20240628	170100	677266140	19280	19280	19280	19280	0
223	20240628	170000	677266140	19280	19280	19280	19280	0
224	20240628	165900	677266140	19280	19280	19280	19280	0
225	20240628	165800	677266140	19280	19280	19280	19280	0
226	20240628	165700	677266140	19280	19280	19280	19280	0
227	20240628	165600	677266140	19280	19280	19280	19280	0
228	20240628	165500	677266140	19280	19280	19280	19280	0
229	20240628	165400	677266140	19280	19280	19280	19280	0
230	20240628	165300	677266140	19280	19280	19280	19280	0
231	20240628	165200	677266140	19280	19280	19280	19280	0
232	20240628	165100	677266140	19280	19280	19280	19280	0
233	20240628	165000	677266140	19280	19280	19280	19280	0
234	20240628	164900	677266140	19280	19280	19280	19280	0
235	20240628	164800	677266140	19280	19280	19280	19280	0
236	20240628	164700	677266140	19280	19280	19280	19280	0
237	20240628	164600	677266140	19280	19280	19280	19280	0
238	20240628	164500	677266140	19280	19280	19280	19280	0
239	20240628	164400	677266140	19280	19280	19280	19280	0
240	20240628	164300	677266140	19280	19280	19280	19280	0
241	20240628	164200	677266140	19280	19280	19280	19280	0
242	20240628	164100	677266140	19280	19280	19280	19280	409
243	20240628	164000	677266140	19280	19280	19280	19280	0
244	20240628	163900	677266140	19280	19280	19280	19280	0
245	20240628	163800	677266140	19280	19280	19280	19280	0
246	20240628	163700	677266140	19280	19280	19280	19280	0
247	20240628	163600	677266140	19280	19280	19280	19280	0
248	20240628	163500	677266140	19280	19280	19280	19280	0
249	20240628	163400	677266140	19280	19280	19280	19280	0
250	20240628	163300	677266140	19280	19280	19280	19280	0
251	20240628	163200	677266140	19280	19280	19280	19280	0
252	20240628	163100	677266140	19280	19280	19280	19280	0
253	20240628	163000	677266140	19280	19280	19280	19280	0
254	20240628	162900	677266140	19280	19280	19280	19280	0
255	20240628	162800	677266140	19280	19280	19280	19280	0
256	20240628	162700	677266140	19280	19280	19280	19280	0
257	20240628	162600	677266140	19280	19280	19280	19280	0
258	20240628	162500	677266140	19280	19280	19280	19280	0
259	20240628	162400	677266140	19280	19280	19280	19280	0
260	20240628	162300	677266140	19280	19280	19280	19280	0
261	20240628	162200	677266140	19280	19280	19280	19280	0
262	20240628	162100	677266140	19280	19280	19280	19280	0
263	20240628	162000	677266140	19280	19280	19280	19280	0
264	20240628	161900	677266140	19280	19280	19280	19280	0
265	20240628	161800	677266140	19280	19280	19280	19280	0
266	20240628	161700	677266140	19280	19280	19280	19280	0
267	20240628	161600	677266140	19280	19280	19280	19280	0
268	20240628	161500	677266140	19280	19280	19280	19280	0
269	20240628	161400	677266140	19280	19280	19280	19280	0
270	20240628	161300	677266140	19280	19280	19280	19280	0
271	20240628	161200	677266140	19280	19280	19280	19280	0
272	20240628	161100	677266140	19280	19280	19280	19280	409
273	20240628	161000	677266140	19280	19280	19280	19280	0
274	20240628	160900	677266140	19280	19280	19280	19280	0
275	20240628	160800	677266140	19280	19280	19280	19280	0
276	20240628	160700	677266140	19280	19280	19280	19280	0
277	20240628	160600	677266140	19280	19280	19280	19280	0
278	20240628	160500	677266140	19280	19280	19280	19280	0
279	20240628	160400	677266140	19280	19280	19280	19280	0
280	20240628	160300	677266140	19280	19280	19280	19280	0
281	20240628	160200	677266140	19280	19280	19280	19280	0
282	20240628	160100	677266140	19280	19280	19280	19280	0
283	20240628	160000	677266140	19280	19280	19280	19280	0
284	20240628	155900	677266140	19280	19280	19280	19280	0
285	20240628	155800	677266140	19280	19280	19280	19280	0
286	20240628	155700	677266140	19280	19280	19280	19280	0
287	20240628	155600	677266140	19280	19280	19280	19280	0
288	20240628	155500	677266140	19280	19280	19280	19280	0
289	20240628	155400	677266140	19280	19280	19280	19280	0
290	20240628	155300	677266140	19280	19280	19280	19280	0
291	20240628	155200	677266140	19280	19280	19280	19280	0
292	20240628	155100	677266140	19280	19280	19280	19280	0
293	20240628	155000	677266140	19280	19280	19280	19280	0
294	20240628	154900	677266140	19280	19280	19280	19280	0
295	20240628	154800	677266140	19280	19280	19280	19280	0
296	20240628	154700	677266140	19280	19280	19280	19280	0
297	20240628	154600	677266140	19280	19280	19280	19280	0
298	20240628	154500	677266140	19280	19280	19280	19280	0
299	20240628	154400	677266140	19280	19280	19280	19280	0
300	20240628	154300	677266140	19280	19280	19280	19280	0
301	20240628	154200	677266140	19280	19280	19280	19280	0
302	20240628	154100	677266140	19280	19280	19280	19280	409
303	20240628	154000	677266140	19280	19280	19280	19280	0
304	20240628	153900	677266140	19280	19280	19280	19280	0
305	20240628	153800	677266140	19280	19280	19280	19280	0
306	20240628	153700	677266140	19280	19280	19280	19280	0
307	20240628	153600	677266140	19280	19280	19280	19280	0
308	20240628	153500	677266140	19280	19280	19280	19280	0
309	20240628	153400	677266140	19280	19280	19280	19280	0
310	20240628	153300	677266140	19280	19280	19280	19280	0
311	20240628	153200	677266140	19280	19280	19280	19280	0
312	20240628	153100	677266140	19280	19280	19280	19280	0
313	20240628	153000	677266140	19280	19280	19280	19280	409
314	20240628	152900	669380620	19290	19290	19290	19290	0
315	20240628	152800	669380620	19290	19290	19290	19290	0
316	20240628	152700	669380620	19290	19290	19290	19290	0
317	20240628	152600	669380620	19290	19290	19290	19290	0
318	20240628	152500	669380620	19290	19290	19290	19290	0
319	20240628	152400	669380620	19290	19290	19290	19290	0
320	20240628	152300	669380620	19290	19290	19290	19290	0
321	20240628	152200	669380620	19290	19290	19290	19290	0
322	20240628	152100	669380620	19290	19290	19290	19290	0
323	20240628	152000	669380620	19290	19290	19290	19290	0
324	20240628	151900	669380620	19290	19360	19360	19290	121
325	20240628	151800	667044710	19370	19350	19370	19270	386
326	20240628	151700	659595080	19290	19300	19320	19290	415
327	20240628	151600	651583580	19290	19290	19290	19290	120
328	20240628	151500	649268780	19390	19310	19390	19290	679
329	20240628	151400	636149380	19310	19300	19310	19300	11
330	20240628	151300	635937070	19300	19280	19300	19280	178
331	20240628	151200	632502400	19250	19240	19250	19240	5
332	20240628	151100	632406160	19230	19220	19230	19220	190
333	20240628	151000	628752480	19230	19210	19230	19180	3
334	20240628	150900	628694860	19230	19180	19230	19180	240
335	20240628	150800	624086440	19180	19140	19180	19140	794
336	20240628	150700	608889180	19140	19130	19140	19130	169
337	20240628	150600	605654910	19140	19140	19140	19140	75
338	20240628	150500	604219410	19100	19100	19100	19100	100
339	20240628	150400	602309410	19050	19060	19060	19040	13
340	20240628	150300	602061850	19050	19050	19050	19050	0
341	20240628	150200	602061850	19050	19050	19050	19050	0
342	20240628	150100	602061850	19050	19140	19140	19050	3
343	20240628	150000	602004600	19130	19130	19130	19130	75
344	20240628	145900	600569850	19130	19000	19130	19000	402
345	20240628	145800	592914150	19050	19000	19050	19000	103
346	20240628	145700	590957000	19090	19090	19090	19090	0
347	20240628	145600	590957000	19090	18920	19090	18920	13
348	20240628	145500	590710870	18920	18970	18970	18920	72
349	20240628	145400	589346050	18980	18960	19150	18960	26
350	20240628	145300	588852700	18960	18950	19170	18950	17
351	20240628	145200	588530320	18950	18950	18950	18950	37
352	20240628	145100	587829170	19000	18900	19170	18900	130
353	20240628	145000	585363840	19000	19000	19000	19000	11
354	20240628	144900	585154840	19010	19070	19070	19010	268
355	20240628	144800	580054790	19070	19070	19070	19070	6
356	20240628	144700	579940370	19070	19080	19080	19070	111
357	20240628	144600	577822750	19210	19210	19210	19210	0
358	20240628	144500	577822750	19210	19210	19210	19210	0
359	20240628	144400	577822750	19210	19210	19210	19210	0
360	20240628	144300	577822750	19210	19210	19210	19210	0
361	20240628	144200	577822750	19210	19210	19210	19210	0
362	20240628	144100	577822750	19210	19210	19210	19210	1
363	20240628	144000	577803540	19220	19220	19220	19220	0
364	20240628	143900	577803540	19220	19220	19220	19220	0
365	20240628	143800	577803540	19220	19220	19220	19220	0
366	20240628	143700	577803540	19220	19200	19220	19200	20
367	20240628	143600	577419180	19220	19220	19220	19220	0
368	20240628	143500	577419180	19220	19220	19220	19220	0
369	20240628	143400	577419180	19220	19150	19220	19130	132
370	20240628	143300	574892320	19230	19230	19230	19230	0
371	20240628	143200	574892320	19230	19230	19230	19230	0
372	20240628	143100	574892320	19230	19230	19230	19230	0
373	20240628	143000	574892320	19230	19300	19320	19220	64
374	20240628	142900	573657050	19230	19290	19350	19230	265
375	20240628	142800	568549520	19340	19340	19350	19290	348
376	20240628	142700	561831930	19340	19330	19350	19330	149
377	20240628	142600	558950240	19340	19310	19350	19310	165
378	20240628	142500	555758660	19310	19260	19310	19260	580
379	20240628	142400	544566660	19260	19220	19260	19220	1770
380	20240628	142300	510499790	19230	19240	19240	19210	160
381	20240628	142200	507424490	19240	19190	19240	19190	624
382	20240628	142100	495436160	19190	19140	19190	19140	229
383	20240628	142000	491048680	19100	19120	19120	19100	63
384	20240628	141900	489845160	19140	19120	19140	19050	375
385	20240628	141800	482681170	19120	19120	19120	19120	26
386	20240628	141700	482184050	19130	19130	19130	19130	173
387	20240628	141600	478874560	19130	19050	19130	19050	246
388	20240628	141500	474177100	19050	19050	19050	19050	0
389	20240628	141400	474177100	19050	19050	19050	19050	0
390	20240628	141300	474177100	19050	19050	19050	19050	0
391	20240628	141200	474177100	19050	19050	19050	19050	0
392	20240628	141100	474177100	19050	19050	19050	19050	0
393	20240628	141000	474177100	19050	19050	19050	19050	0
394	20240628	140900	474177100	19050	19050	19050	19050	0
395	20240628	140800	474177100	19050	19050	19050	19050	0
396	20240628	140700	474177100	19050	19050	19050	19050	53
397	20240628	140600	473167450	19050	19050	19050	19050	0
398	20240628	140500	473167450	19050	19050	19050	19050	0
399	20240628	140400	473167450	19050	19050	19050	19050	10
400	20240628	140300	472976950	19040	19040	19040	19040	0
401	20240628	140200	472976950	19040	19030	19040	19030	132
402	20240628	140100	470464020	19040	19040	19040	19040	2
403	20240628	140000	470425940	19050	19050	19050	19050	0
404	20240628	135900	470425940	19050	19050	19050	19050	3
405	20240628	135800	470368790	19060	19060	19060	19060	1
406	20240628	135700	470349730	19030	19030	19030	19030	0
407	20240628	135600	470349730	19030	19030	19030	19030	0
408	20240628	135500	470349730	19030	19030	19030	19030	0
409	20240628	135400	470349730	19030	19030	19030	19030	0
410	20240628	135300	470349730	19030	19100	19120	19030	252
411	20240628	135200	465549220	19100	19090	19100	19060	155
412	20240628	135100	462590520	19050	19050	19050	19050	0
413	20240628	135000	462590520	19050	19050	19050	19050	0
414	20240628	134900	462590520	19050	19050	19050	19040	18
415	20240628	134800	462247670	19040	19050	19100	19040	25
416	20240628	134700	461771410	19050	19060	19060	19050	33
417	20240628	134600	461142750	19120	19120	19120	19120	0
418	20240628	134500	461142750	19120	19120	19120	19120	0
419	20240628	134400	461142750	19120	19100	19120	19100	73
420	20240628	134300	459747010	19110	19110	19110	19110	4
421	20240628	134200	459670570	19120	19120	19120	19120	0
422	20240628	134100	459670570	19120	19060	19120	19060	883
423	20240628	134000	442814170	19050	18970	19050	18970	1581
424	20240628	133900	412774170	18960	18960	18960	18960	0
425	20240628	133800	412774170	18960	18940	18960	18940	130
426	20240628	133700	410310070	18900	18900	18900	18900	0
427	20240628	133600	410310070	18900	18900	18900	18900	68
428	20240628	133500	409024870	18900	18900	18900	18900	132
429	20240628	133400	406530070	18940	18940	18940	18940	0
430	20240628	133300	406530070	18940	18940	18940	18940	0
431	20240628	133200	406530070	18940	18940	18940	18940	1
432	20240628	133100	406511130	18900	18900	18900	18900	0
433	20240628	133000	406511130	18900	18900	18900	18900	0
434	20240628	132900	406511130	18900	18900	18900	18900	0
435	20240628	132800	406511130	18900	18900	18900	18900	0
436	20240628	132700	406511130	18900	18900	18900	18900	0
437	20240628	132600	406511130	18900	18900	18900	18900	24
438	20240628	132500	406057530	18900	18900	18900	18900	0
439	20240628	132400	406057530	18900	18900	18900	18900	50
440	20240628	132300	405112530	18900	18900	18900	18900	0
441	20240628	132200	405112530	18900	18900	18900	18900	0
442	20240628	132100	405112530	18900	18900	18900	18900	0
443	20240628	132000	405112530	18900	18900	18900	18900	0
444	20240628	131900	405112530	18900	18900	18900	18900	0
445	20240628	131800	405112530	18900	18900	18900	18900	0
446	20240628	131700	405112530	18900	18830	18900	18830	51
447	20240628	131600	404148700	18830	18830	18830	18830	0
448	20240628	131500	404148700	18830	18830	18830	18830	0
449	20240628	131400	404148700	18830	18830	18830	18830	0
450	20240628	131300	404148700	18830	18830	18830	18830	0
451	20240628	131200	404148700	18830	18830	18830	18830	0
452	20240628	131100	404148700	18830	18830	18830	18830	0
453	20240628	131000	404148700	18830	18830	18830	18830	0
454	20240628	130900	404148700	18830	18830	18830	18830	0
455	20240628	130800	404148700	18830	18830	18830	18830	0
456	20240628	130700	404148700	18830	18830	18830	18830	0
457	20240628	130600	404148700	18830	18830	18830	18830	0
458	20240628	130500	404148700	18830	18830	18830	18830	0
459	20240628	130400	404148700	18830	18830	18830	18830	18
460	20240628	130300	403809760	18830	18830	18830	18830	97
461	20240628	130200	401983250	18830	18830	18830	18830	2
462	20240628	130100	401945590	18830	18830	18830	18830	0
463	20240628	130000	401945590	18830	18830	18830	18830	119
464	20240628	125900	399704820	18830	18840	18840	18830	47
465	20240628	125800	398819710	18900	18900	18900	18900	0
466	20240628	125700	398819710	18900	18900	18900	18900	0
467	20240628	125600	398819710	18900	18900	18900	18900	0
468	20240628	125500	398819710	18900	18900	18900	18900	0
469	20240628	125400	398819710	18900	18900	18900	18900	0
470	20240628	125300	398819710	18900	18900	18900	18900	0
471	20240628	125200	398819710	18900	18900	18900	18900	0
472	20240628	125100	398819710	18900	18900	18900	18900	0
473	20240628	125000	398819710	18900	18900	18900	18900	0
474	20240628	124900	398819710	18900	18860	18900	18860	165
475	20240628	124800	395701890	18860	18860	18860	18860	0
476	20240628	124700	395701890	18860	18860	18860	18860	0
477	20240628	124600	395701890	18860	18860	18860	18860	0
478	20240628	124500	395701890	18860	18860	18860	18860	0
479	20240628	124400	395701890	18860	18860	18860	18860	0
480	20240628	124300	395701890	18860	18860	18860	18860	10
481	20240628	124200	395513290	18860	18860	18860	18860	0
482	20240628	124100	395513290	18860	18860	18860	18860	0
483	20240628	124000	395513290	18860	18860	18860	18860	0
484	20240628	123900	395513290	18860	18860	18860	18860	0
485	20240628	123800	395513290	18860	18860	18860	18860	0
486	20240628	123700	395513290	18860	18860	18860	18860	0
487	20240628	123600	395513290	18860	18860	18860	18860	0
488	20240628	123500	395513290	18860	18860	18860	18860	0
489	20240628	123400	395513290	18860	18860	18860	18860	0
490	20240628	123300	395513290	18860	18860	18860	18860	0
491	20240628	123200	395513290	18860	18860	18860	18860	0
492	20240628	123100	395513290	18860	18860	18860	18860	0
493	20240628	123000	395513290	18860	18860	18860	18860	0
494	20240628	122900	395513290	18860	18860	18860	18860	2
495	20240628	122800	395475570	18860	18860	18860	18860	3
496	20240628	122700	395418990	18860	18860	18860	18860	0
497	20240628	122600	395418990	18860	18860	18860	18860	0
498	20240628	122500	395418990	18860	18860	18860	18860	0
499	20240628	122400	395418990	18860	18860	18860	18860	0
500	20240628	122300	395418990	18860	18860	18860	18860	0
501	20240628	122200	395418990	18860	18860	18860	18860	0
502	20240628	122100	395418990	18860	18860	18860	18860	0
503	20240628	122000	395418990	18860	18860	18860	18860	0
504	20240628	121900	395418990	18860	18790	18860	18790	2
505	20240628	121800	395381340	18780	18780	18780	18780	0
506	20240628	121700	395381340	18780	18780	18780	18780	0
507	20240628	121600	395381340	18780	18780	18780	18780	0
508	20240628	121500	395381340	18780	18810	18810	18780	100
509	20240628	121400	393503280	18870	18820	18870	18800	13
510	20240628	121300	393258700	18810	18800	18810	18800	78
511	20240628	121200	391791770	18800	18800	18800	18800	50
512	20240628	121100	390851770	18810	18810	18810	18810	0
513	20240628	121000	390851770	18810	18810	18810	18810	0
514	20240628	120900	390851770	18810	18810	18810	18810	0
515	20240628	120800	390851770	18810	18810	18810	18810	0
516	20240628	120700	390851770	18810	18810	18810	18810	0
517	20240628	120600	390851770	18810	18810	18810	18810	100
518	20240628	120500	388970770	18820	18840	18840	18820	211
519	20240628	120400	384999680	18890	18890	18890	18890	1
520	20240628	120300	384980790	18840	18840	18840	18840	0
521	20240628	120200	384980790	18840	18840	18840	18840	1
522	20240628	120100	384961950	18850	18850	18850	18850	0
523	20240628	120000	384961950	18850	18850	18850	18850	0
524	20240628	115900	384961950	18850	18850	18850	18850	0
525	20240628	115800	384961950	18850	18850	18850	18850	0
526	20240628	115700	384961950	18850	18850	18850	18850	0
527	20240628	115600	384961950	18850	18850	18850	18850	0
528	20240628	115500	384961950	18850	18850	18850	18850	80
529	20240628	115400	383453950	18850	18850	18850	18850	0
530	20240628	115300	383453950	18850	18850	18850	18850	5
531	20240628	115200	383359700	18850	18850	18850	18850	0
532	20240628	115100	383359700	18850	18850	18850	18850	0
533	20240628	115000	383359700	18850	18850	18850	18850	0
534	20240628	114900	383359700	18850	18850	18850	18850	96
535	20240628	114800	381550100	18850	18850	18850	18850	40
536	20240628	114700	380796100	18860	18860	18860	18860	0
537	20240628	114600	380796100	18860	18860	18860	18860	0
538	20240628	114500	380796100	18860	18860	18860	18860	0
539	20240628	114400	380796100	18860	18860	18860	18860	0
540	20240628	114300	380796100	18860	18860	18860	18850	89
541	20240628	114200	379117950	18850	18850	18850	18850	0
542	20240628	114100	379117950	18850	18850	18850	18850	0
543	20240628	114000	379117950	18850	18850	18850	18850	0
544	20240628	113900	379117950	18850	18850	18850	18850	0
545	20240628	113800	379117950	18850	18850	18850	18850	307
546	20240628	113700	373331000	18940	18940	18940	18940	193
547	20240628	113600	369675580	18940	18940	18940	18940	0
548	20240628	113500	369675580	18940	18940	18940	18940	0
549	20240628	113400	369675580	18940	18940	18940	18940	50
550	20240628	113300	368728580	18940	18940	18940	18940	0
551	20240628	113200	368728580	18940	18940	18940	18940	0
552	20240628	113100	368728580	18940	18940	18940	18940	0
553	20240628	113000	368728580	18940	18940	18940	18940	1
554	20240628	112900	368709640	19000	19000	19000	19000	0
555	20240628	112800	368709640	19000	18940	19000	18940	135
556	20240628	112700	366147490	18940	18940	18940	18940	0
557	20240628	112600	366147490	18940	18940	18940	18940	0
558	20240628	112500	366147490	18940	18940	18940	18940	1
559	20240628	112400	366128550	18850	18850	18850	18850	34
560	20240628	112300	365487650	18940	18940	18940	18940	1
561	20240628	112200	365468710	18850	18850	18850	18850	100
562	20240628	112100	363583710	18850	18850	18850	18850	110
563	20240628	112000	361510210	18910	18910	18910	18910	0
564	20240628	111900	361510210	18910	18910	18910	18910	0
565	20240628	111800	361510210	18910	18910	18910	18910	0
566	20240628	111700	361510210	18910	18910	18910	18910	106
567	20240628	111600	359505750	18910	18910	18910	18910	0
568	20240628	111500	359505750	18910	18910	18910	18910	0
569	20240628	111400	359505750	18910	18910	18910	18910	0
570	20240628	111300	359505750	18910	18910	18910	18910	8
571	20240628	111200	359354470	18820	18820	18820	18820	0
572	20240628	111100	359354470	18820	18820	18820	18820	0
573	20240628	111000	359354470	18820	18850	18850	18820	226
574	20240628	110900	355101090	18840	18820	18850	18820	730
575	20240628	110800	341361980	18830	18830	18830	18830	0
576	20240628	110700	341361980	18830	18830	18830	18830	0
577	20240628	110600	341361980	18830	18830	18830	18820	892
578	20240628	110500	324574000	18830	18830	18830	18830	0
579	20240628	110400	324574000	18830	18830	18830	18830	0
580	20240628	110300	324574000	18830	18850	18850	18830	9
581	20240628	110200	324404460	18920	18920	18920	18920	1
582	20240628	110100	324385540	18830	18830	18830	18830	0
583	20240628	110000	324385540	18830	18830	18830	18830	0
584	20240628	105900	324385540	18830	18870	18870	18820	801
585	20240628	105800	309291410	18880	18880	18880	18880	77
586	20240628	105700	307837650	18870	18870	18870	18870	0
587	20240628	105600	307837650	18870	18900	18900	18870	509
588	20240628	105500	298223680	18910	18910	18910	18910	0
589	20240628	105400	298223680	18910	18910	18910	18910	0
590	20240628	105300	298223680	18910	18930	18930	18910	311
591	20240628	105200	292339550	18940	18940	18940	18940	0
592	20240628	105100	292339550	18940	18950	18950	18940	97
593	20240628	105000	290501660	19000	19000	19000	19000	0
594	20240628	104900	290501660	19000	19000	19000	19000	0
595	20240628	104800	290501660	19000	19000	19000	19000	0
596	20240628	104700	290501660	19000	19000	19000	19000	0
597	20240628	104600	290501660	19000	19000	19000	19000	0
598	20240628	104500	290501660	19000	19000	19000	19000	0
599	20240628	104400	290501660	19000	19000	19000	19000	50
600	20240628	104300	289551660	19000	19000	19000	19000	0
601	20240628	104200	289551660	19000	19000	19000	19000	30
602	20240628	104100	288981660	19000	19000	19000	19000	2
603	20240628	104000	288943660	19000	18980	19000	18940	401
604	20240628	103900	281345020	19050	19050	19050	19050	1
605	20240628	103800	281325970	19020	19020	19070	19020	263
606	20240628	103700	276321140	19020	19030	19030	19020	2
607	20240628	103600	276283090	19030	19030	19030	19030	5
608	20240628	103500	276187940	19040	19040	19040	19040	1
609	20240628	103400	276168900	19040	19040	19040	19040	52
610	20240628	103300	275178820	19040	19040	19040	19040	129
611	20240628	103200	272722660	19040	19040	19040	19040	1
612	20240628	103100	272703620	19050	19050	19050	19050	1
613	20240628	103000	272684570	19080	19080	19080	19080	5
614	20240628	102900	272589170	19100	19050	19100	19050	100
615	20240628	102800	270681830	19000	19000	19000	19000	149
616	20240628	102700	267850830	18900	18900	18900	18900	10
617	20240628	102600	267661830	18880	18880	18880	18880	0
618	20240628	102500	267661830	18880	18880	18880	18880	10
619	20240628	102400	267473030	18880	18880	18880	18880	0
620	20240628	102300	267473030	18880	18880	18880	18880	10
621	20240628	102200	267284230	18890	19000	19000	18890	62
622	20240628	102100	266106450	18880	18930	19000	18880	775
623	20240628	102000	251440120	18990	18990	18990	18990	0
624	20240628	101900	251440120	18990	18990	18990	18990	5
625	20240628	101800	251345170	18990	18990	18990	18990	1
626	20240628	101700	251326180	19000	19000	19000	19000	34
627	20240628	101600	250680180	19000	19000	19000	19000	9
628	20240628	101500	250509180	18930	18930	18930	18930	1
629	20240628	101400	250490250	18930	18970	19040	18930	476
630	20240628	101300	241471500	18980	19010	19010	18980	157
631	20240628	101200	238488640	19010	19130	19130	19010	107
632	20240628	101100	236454450	19140	19100	19140	19020	71
633	20240628	101000	235099510	19100	19050	19150	18990	26
634	20240628	100900	234605160	19130	19180	19190	19130	16
635	20240628	100800	234298230	19190	19020	19190	19020	1005
636	20240628	100700	215112000	19020	18960	19020	18960	2797
637	20240628	100600	162007270	18940	18920	18940	18920	11
638	20240628	100500	161798950	18930	18940	18970	18930	111
639	20240628	100400	159696450	18840	18870	18940	18840	234
640	20240628	100300	155276060	18840	18860	18860	18840	250
641	20240628	100200	150562800	18870	18860	18870	18860	116
642	20240628	100100	148374900	18900	18850	18900	18850	115
643	20240628	100000	146202010	18810	18830	18850	18810	190
644	20240628	095900	142624200	18830	18820	18830	18820	402
645	20240628	095800	135058540	18830	18680	18830	18680	864
646	20240628	095700	118910710	18680	18650	18680	18650	3
647	20240628	095600	118854730	18680	18640	18680	18620	132
648	20240628	095500	116394770	18680	18640	18690	18640	8
649	20240628	095400	116245520	18640	18690	18690	18640	12
650	20240628	095300	116021500	18690	18630	18690	18630	29
651	20240628	095200	115480600	18630	18650	18690	18620	204
652	20240628	095100	111680710	18700	18700	18700	18670	4
653	20240628	095000	111605970	18700	18700	18700	18700	1
654	20240628	094900	111587270	18710	18710	18710	18700	26
655	20240628	094800	111100860	18710	18740	18740	18710	16
656	20240628	094700	110801420	18830	18830	18830	18830	0
657	20240628	094600	110801420	18830	18700	18830	18700	24
658	20240628	094500	110351830	18700	18740	18740	18700	83
659	20240628	094400	108799610	18850	18850	18850	18760	6
660	20240628	094300	108686600	18740	18860	18860	18740	56
661	20240628	094200	107636930	18750	18880	18880	18720	124
662	20240628	094100	105312200	18880	18780	18880	18700	249
663	20240628	094000	100655160	18880	18760	18880	18760	34
664	20240628	093900	100017080	18760	18760	18760	18740	68
665	20240628	093800	98741720	18980	18700	18980	18690	1211
666	20240628	093700	75948140	18700	18690	18700	18600	243
667	20240628	093600	71413080	18690	18580	18690	18580	794
668	20240628	093500	56637640	18580	18550	18580	18550	372
669	20240628	093400	49730850	18560	18560	18560	18560	22
670	20240628	093300	49322530	18520	18520	18520	18500	18
671	20240628	093200	48989470	18560	18560	18560	18560	55
672	20240628	093100	47968670	18570	18570	18570	18570	1
673	20240628	093000	47950100	18570	18540	18570	18540	21
674	20240628	092900	47560590	18450	18460	18550	18450	106
675	20240628	092800	45604760	18440	18470	18470	18440	219
676	20240628	092700	41563390	18570	18570	18570	18570	1
677	20240628	092600	41544820	18480	18500	18580	18450	279
678	20240628	092500	36391650	18450	18450	18450	18450	2
679	20240628	092400	36354750	18420	18480	18600	18420	516
680	20240628	092300	26794260	18480	18470	18480	18450	104
681	20240628	092200	24872600	18480	18400	18480	18360	126
682	20240628	092100	22554760	18480	18480	18480	18480	10
683	20240628	092000	22369960	18460	18460	18460	18460	62
684	20240628	091900	21225440	18460	18410	18460	18410	128
685	20240628	091800	18868480	18220	18220	18220	18220	32
686	20240628	091700	18285440	18180	18170	18450	18170	558
687	20240628	091600	8044700	18120	18120	18120	18120	0
688	20240628	091500	8044700	18120	18120	18120	18120	1
689	20240628	091400	8026580	18110	18110	18110	18110	0
690	20240628	091300	8026580	18110	18110	18110	18110	0
691	20240628	091200	8026580	18110	18130	18130	18110	43
692	20240628	091100	7247550	18100	18100	18100	18100	0
693	20240628	091000	7247550	18100	18100	18100	18100	0
694	20240628	090900	7247550	18100	18100	18100	18100	120
695	20240628	090800	5075550	18100	18170	18170	18080	138
696	20240628	090700	2571360	18170	18170	18170	18170	23
697	20240628	090600	2153450	18170	18170	18170	18170	1
698	20240628	090500	2135280	18330	18330	18330	18170	33
699	20240628	090400	1535350	18340	18340	18340	18340	0
700	20240628	090300	1535350	18340	18340	18340	18340	0
701	20240628	090200	1535350	18340	18340	18340	18340	0
702	20240628	090100	1535350	18340	18310	18340	18310	31
703	20240628	090000	967250	18250	18250	18250	18250	53