KissMeData/304100/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	211100	1050820040	19180	19180	19180	19180	2506
3	20240626	211000	1050820040	19180	19180	19180	19180	0
4	20240626	210900	1050820040	19180	19180	19180	19180	0
5	20240626	210800	1050820040	19180	19180	19180	19180	0
6	20240626	210700	1050820040	19180	19180	19180	19180	0
7	20240626	210600	1050820040	19180	19180	19180	19180	0
8	20240626	210500	1050820040	19180	19180	19180	19180	0
9	20240626	210400	1050820040	19180	19180	19180	19180	0
10	20240626	210300	1050820040	19180	19180	19180	19180	0
11	20240626	210200	1050820040	19180	19180	19180	19180	0
12	20240626	210100	1050820040	19180	19180	19180	19180	0
13	20240626	210000	1050820040	19180	19180	19180	19180	0
14	20240626	205900	1050820040	19180	19180	19180	19180	0
15	20240626	205800	1050820040	19180	19180	19180	19180	0
16	20240626	205700	1050820040	19180	19180	19180	19180	0
17	20240626	205600	1050820040	19180	19180	19180	19180	0
18	20240626	205500	1050820040	19180	19180	19180	19180	0
19	20240626	205400	1050820040	19180	19180	19180	19180	0
20	20240626	205300	1050820040	19180	19180	19180	19180	0
21	20240626	205200	1050820040	19180	19180	19180	19180	0
22	20240626	205100	1050820040	19180	19180	19180	19180	0
23	20240626	205000	1050820040	19180	19180	19180	19180	0
24	20240626	204900	1050820040	19180	19180	19180	19180	0
25	20240626	204800	1050820040	19180	19180	19180	19180	0
26	20240626	204700	1050820040	19180	19180	19180	19180	0
27	20240626	204600	1050820040	19180	19180	19180	19180	0
28	20240626	204500	1050820040	19180	19180	19180	19180	0
29	20240626	204400	1050820040	19180	19180	19180	19180	0
30	20240626	204300	1050820040	19180	19180	19180	19180	0
31	20240626	204200	1050820040	19180	19180	19180	19180	0
32	20240626	204100	1050820040	19180	19180	19180	19180	2506
33	20240626	204000	1050820040	19180	19180	19180	19180	0
34	20240626	203900	1050820040	19180	19180	19180	19180	0
35	20240626	203800	1050820040	19180	19180	19180	19180	0
36	20240626	203700	1050820040	19180	19180	19180	19180	0
37	20240626	203600	1050820040	19180	19180	19180	19180	0
38	20240626	203500	1050820040	19180	19180	19180	19180	0
39	20240626	203400	1050820040	19180	19180	19180	19180	0
40	20240626	203300	1050820040	19180	19180	19180	19180	0
41	20240626	203200	1050820040	19180	19180	19180	19180	0
42	20240626	203100	1050820040	19180	19180	19180	19180	0
43	20240626	203000	1050820040	19180	19180	19180	19180	0
44	20240626	202900	1050820040	19180	19180	19180	19180	0
45	20240626	202800	1050820040	19180	19180	19180	19180	0
46	20240626	202700	1050820040	19180	19180	19180	19180	0
47	20240626	202600	1050820040	19180	19180	19180	19180	0
48	20240626	202500	1050820040	19180	19180	19180	19180	0
49	20240626	202400	1050820040	19180	19180	19180	19180	0
50	20240626	202300	1050820040	19180	19180	19180	19180	0
51	20240626	202200	1050820040	19180	19180	19180	19180	0
52	20240626	202100	1050820040	19180	19180	19180	19180	0
53	20240626	202000	1050820040	19180	19180	19180	19180	0
54	20240626	201900	1050820040	19180	19180	19180	19180	0
55	20240626	201800	1050820040	19180	19180	19180	19180	0
56	20240626	201700	1050820040	19180	19180	19180	19180	0
57	20240626	201600	1050820040	19180	19180	19180	19180	0
58	20240626	201500	1050820040	19180	19180	19180	19180	0
59	20240626	201400	1050820040	19180	19180	19180	19180	0
60	20240626	201300	1050820040	19180	19180	19180	19180	0
61	20240626	201200	1050820040	19180	19180	19180	19180	0
62	20240626	201100	1050820040	19180	19180	19180	19180	2506
63	20240626	201000	1050820040	19180	19180	19180	19180	0
64	20240626	200900	1050820040	19180	19180	19180	19180	0
65	20240626	200800	1050820040	19180	19180	19180	19180	0
66	20240626	200700	1050820040	19180	19180	19180	19180	0
67	20240626	200600	1050820040	19180	19180	19180	19180	0
68	20240626	200500	1050820040	19180	19180	19180	19180	0
69	20240626	200400	1050820040	19180	19180	19180	19180	0
70	20240626	200300	1050820040	19180	19180	19180	19180	0
71	20240626	200200	1050820040	19180	19180	19180	19180	0
72	20240626	200100	1050820040	19180	19180	19180	19180	0
73	20240626	200000	1050820040	19180	19180	19180	19180	0
74	20240626	195900	1050820040	19180	19180	19180	19180	0
75	20240626	195800	1050820040	19180	19180	19180	19180	0
76	20240626	195700	1050820040	19180	19180	19180	19180	0
77	20240626	195600	1050820040	19180	19180	19180	19180	0
78	20240626	195500	1050820040	19180	19180	19180	19180	0
79	20240626	195400	1050820040	19180	19180	19180	19180	0
80	20240626	195300	1050820040	19180	19180	19180	19180	0
81	20240626	195200	1050820040	19180	19180	19180	19180	0
82	20240626	195100	1050820040	19180	19180	19180	19180	0
83	20240626	195000	1050820040	19180	19180	19180	19180	0
84	20240626	194900	1050820040	19180	19180	19180	19180	0
85	20240626	194800	1050820040	19180	19180	19180	19180	0
86	20240626	194700	1050820040	19180	19180	19180	19180	0
87	20240626	194600	1050820040	19180	19180	19180	19180	0
88	20240626	194500	1050820040	19180	19180	19180	19180	0
89	20240626	194400	1050820040	19180	19180	19180	19180	0
90	20240626	194300	1050820040	19180	19180	19180	19180	0
91	20240626	194200	1050820040	19180	19180	19180	19180	0
92	20240626	194100	1050820040	19180	19180	19180	19180	2506
93	20240626	194000	1050820040	19180	19180	19180	19180	0
94	20240626	193900	1050820040	19180	19180	19180	19180	0
95	20240626	193800	1050820040	19180	19180	19180	19180	0
96	20240626	193700	1050820040	19180	19180	19180	19180	0
97	20240626	193600	1050820040	19180	19180	19180	19180	0
98	20240626	193500	1050820040	19180	19180	19180	19180	0
99	20240626	193400	1050820040	19180	19180	19180	19180	0
100	20240626	193300	1050820040	19180	19180	19180	19180	0
101	20240626	193200	1050820040	19180	19180	19180	19180	0
102	20240626	193100	1050820040	19180	19180	19180	19180	0
103	20240626	193000	1050820040	19180	19180	19180	19180	0
104	20240626	192900	1050820040	19180	19180	19180	19180	0
105	20240626	192800	1050820040	19180	19180	19180	19180	0
106	20240626	192700	1050820040	19180	19180	19180	19180	0
107	20240626	192600	1050820040	19180	19180	19180	19180	0
108	20240626	192500	1050820040	19180	19180	19180	19180	0
109	20240626	192400	1050820040	19180	19180	19180	19180	0
110	20240626	192300	1050820040	19180	19180	19180	19180	0
111	20240626	192200	1050820040	19180	19180	19180	19180	0
112	20240626	192100	1050820040	19180	19180	19180	19180	0
113	20240626	192000	1050820040	19180	19180	19180	19180	0
114	20240626	191900	1050820040	19180	19180	19180	19180	0
115	20240626	191800	1050820040	19180	19180	19180	19180	0
116	20240626	191700	1050820040	19180	19180	19180	19180	0
117	20240626	191600	1050820040	19180	19180	19180	19180	0
118	20240626	191500	1050820040	19180	19180	19180	19180	0
119	20240626	191400	1050820040	19180	19180	19180	19180	0
120	20240626	191300	1050820040	19180	19180	19180	19180	0
121	20240626	191200	1050820040	19180	19180	19180	19180	0
122	20240626	191100	1050820040	19180	19180	19180	19180	2506
123	20240626	191000	1050820040	19180	19180	19180	19180	0
124	20240626	190900	1050820040	19180	19180	19180	19180	0
125	20240626	190800	1050820040	19180	19180	19180	19180	0
126	20240626	190700	1050820040	19180	19180	19180	19180	0
127	20240626	190600	1050820040	19180	19180	19180	19180	0
128	20240626	190500	1050820040	19180	19180	19180	19180	0
129	20240626	190400	1050820040	19180	19180	19180	19180	0
130	20240626	190300	1050820040	19180	19180	19180	19180	0
131	20240626	190200	1050820040	19180	19180	19180	19180	0
132	20240626	190100	1050820040	19180	19180	19180	19180	0
133	20240626	190000	1050820040	19180	19180	19180	19180	0
134	20240626	185900	1050820040	19180	19180	19180	19180	0
135	20240626	185800	1050820040	19180	19180	19180	19180	0
136	20240626	185700	1050820040	19180	19180	19180	19180	0
137	20240626	185600	1050820040	19180	19180	19180	19180	0
138	20240626	185500	1050820040	19180	19180	19180	19180	0
139	20240626	185400	1050820040	19180	19180	19180	19180	0
140	20240626	185300	1050820040	19180	19180	19180	19180	0
141	20240626	185200	1050820040	19180	19180	19180	19180	0
142	20240626	185100	1050820040	19180	19180	19180	19180	0
143	20240626	185000	1050820040	19180	19180	19180	19180	0
144	20240626	184900	1050820040	19180	19180	19180	19180	0
145	20240626	184800	1050820040	19180	19180	19180	19180	0
146	20240626	184700	1050820040	19180	19180	19180	19180	0
147	20240626	184600	1050820040	19180	19180	19180	19180	0
148	20240626	184500	1050820040	19180	19180	19180	19180	0
149	20240626	184400	1050820040	19180	19180	19180	19180	0
150	20240626	184300	1050820040	19180	19180	19180	19180	0
151	20240626	184200	1050820040	19180	19180	19180	19180	0
152	20240626	184100	1050820040	19180	19180	19180	19180	2506
153	20240626	184000	1050820040	19180	19180	19180	19180	0
154	20240626	183900	1050820040	19180	19180	19180	19180	0
155	20240626	183800	1050820040	19180	19180	19180	19180	0
156	20240626	183700	1050820040	19180	19180	19180	19180	0
157	20240626	183600	1050820040	19180	19180	19180	19180	0
158	20240626	183500	1050820040	19180	19180	19180	19180	0
159	20240626	183400	1050820040	19180	19180	19180	19180	0
160	20240626	183300	1050820040	19180	19180	19180	19180	0
161	20240626	183200	1050820040	19180	19180	19180	19180	0
162	20240626	183100	1050820040	19180	19180	19180	19180	0
163	20240626	183000	1050820040	19180	19180	19180	19180	0
164	20240626	182900	1050820040	19180	19180	19180	19180	0
165	20240626	182800	1050820040	19180	19180	19180	19180	0
166	20240626	182700	1050820040	19180	19180	19180	19180	0
167	20240626	182600	1050820040	19180	19180	19180	19180	0
168	20240626	182500	1050820040	19180	19180	19180	19180	0
169	20240626	182400	1050820040	19180	19180	19180	19180	0
170	20240626	182300	1050820040	19180	19180	19180	19180	0
171	20240626	182200	1050820040	19180	19180	19180	19180	0
172	20240626	182100	1050820040	19180	19180	19180	19180	0
173	20240626	182000	1050820040	19180	19180	19180	19180	0
174	20240626	181900	1050820040	19180	19180	19180	19180	0
175	20240626	181800	1050820040	19180	19180	19180	19180	0
176	20240626	181700	1050820040	19180	19180	19180	19180	0
177	20240626	181600	1050820040	19180	19180	19180	19180	0
178	20240626	181500	1050820040	19180	19180	19180	19180	0
179	20240626	181400	1050820040	19180	19180	19180	19180	0
180	20240626	181300	1050820040	19180	19180	19180	19180	0
181	20240626	181200	1050820040	19180	19180	19180	19180	0
182	20240626	181100	1050820040	19180	19180	19180	19180	2506
183	20240626	181000	1050820040	19180	19180	19180	19180	0
184	20240626	180900	1050820040	19180	19180	19180	19180	0
185	20240626	180800	1050820040	19180	19180	19180	19180	0
186	20240626	180700	1050820040	19180	19180	19180	19180	0
187	20240626	180600	1050820040	19180	19180	19180	19180	0
188	20240626	180500	1050820040	19180	19180	19180	19180	0
189	20240626	180400	1050820040	19180	19180	19180	19180	0
190	20240626	180300	1050820040	19180	19180	19180	19180	0
191	20240626	180200	1050820040	19180	19180	19180	19180	0
192	20240626	180100	1050820040	19180	19180	19180	19180	0
193	20240626	180000	1050820040	19180	19180	19180	19180	0
194	20240626	175900	1050820040	19180	19180	19180	19180	0
195	20240626	175800	1050820040	19180	19180	19180	19180	0
196	20240626	175700	1050820040	19180	19180	19180	19180	0
197	20240626	175600	1050820040	19180	19180	19180	19180	0
198	20240626	175500	1050820040	19180	19180	19180	19180	0
199	20240626	175400	1050820040	19180	19180	19180	19180	0
200	20240626	175300	1050820040	19180	19180	19180	19180	0
201	20240626	175200	1050820040	19180	19180	19180	19180	0
202	20240626	175100	1050820040	19180	19180	19180	19180	0
203	20240626	175000	1050820040	19180	19180	19180	19180	0
204	20240626	174900	1050820040	19180	19180	19180	19180	0
205	20240626	174800	1050820040	19180	19180	19180	19180	0
206	20240626	174700	1050820040	19180	19180	19180	19180	0
207	20240626	174600	1050820040	19180	19180	19180	19180	0
208	20240626	174500	1050820040	19180	19180	19180	19180	0
209	20240626	174400	1050820040	19180	19180	19180	19180	0
210	20240626	174300	1050820040	19180	19180	19180	19180	0
211	20240626	174200	1050820040	19180	19180	19180	19180	0
212	20240626	174100	1050820040	19180	19180	19180	19180	2506
213	20240626	174000	1050820040	19180	19180	19180	19180	0
214	20240626	173900	1050820040	19180	19180	19180	19180	0
215	20240626	173800	1050820040	19180	19180	19180	19180	0
216	20240626	173700	1050820040	19180	19180	19180	19180	0
217	20240626	173600	1050820040	19180	19180	19180	19180	0
218	20240626	173500	1050820040	19180	19180	19180	19180	0
219	20240626	173400	1050820040	19180	19180	19180	19180	0
220	20240626	173300	1050820040	19180	19180	19180	19180	0
221	20240626	173200	1050820040	19180	19180	19180	19180	0
222	20240626	173100	1050820040	19180	19180	19180	19180	0
223	20240626	173000	1050820040	19180	19180	19180	19180	0
224	20240626	172900	1050820040	19180	19180	19180	19180	0
225	20240626	172800	1050820040	19180	19180	19180	19180	0
226	20240626	172700	1050820040	19180	19180	19180	19180	0
227	20240626	172600	1050820040	19180	19180	19180	19180	0
228	20240626	172500	1050820040	19180	19180	19180	19180	0
229	20240626	172400	1050820040	19180	19180	19180	19180	0
230	20240626	172300	1050820040	19180	19180	19180	19180	0
231	20240626	172200	1050820040	19180	19180	19180	19180	0
232	20240626	172100	1050820040	19180	19180	19180	19180	0
233	20240626	172000	1050820040	19180	19180	19180	19180	0
234	20240626	171900	1050820040	19180	19180	19180	19180	0
235	20240626	171800	1050820040	19180	19180	19180	19180	0
236	20240626	171700	1050820040	19180	19180	19180	19180	0
237	20240626	171600	1050820040	19180	19180	19180	19180	0
238	20240626	171500	1050820040	19180	19180	19180	19180	0
239	20240626	171400	1050820040	19180	19180	19180	19180	0
240	20240626	171300	1050820040	19180	19180	19180	19180	0
241	20240626	171200	1050820040	19180	19180	19180	19180	0
242	20240626	171100	1050820040	19180	19180	19180	19180	2506
243	20240626	171000	1050820040	19180	19180	19180	19180	0
244	20240626	170900	1050820040	19180	19180	19180	19180	0
245	20240626	170800	1050820040	19180	19180	19180	19180	0
246	20240626	170700	1050820040	19180	19180	19180	19180	0
247	20240626	170600	1050820040	19180	19180	19180	19180	0
248	20240626	170500	1050820040	19180	19180	19180	19180	0
249	20240626	170400	1050820040	19180	19180	19180	19180	0
250	20240626	170300	1050820040	19180	19180	19180	19180	0
251	20240626	170200	1050820040	19180	19180	19180	19180	0
252	20240626	170100	1050820040	19180	19180	19180	19180	0
253	20240626	170000	1050820040	19180	19180	19180	19180	0
254	20240626	165900	1050820040	19180	19180	19180	19180	0
255	20240626	165800	1050820040	19180	19180	19180	19180	0
256	20240626	165700	1050820040	19180	19180	19180	19180	0
257	20240626	165600	1050820040	19180	19180	19180	19180	0
258	20240626	165500	1050820040	19180	19180	19180	19180	0
259	20240626	165400	1050820040	19180	19180	19180	19180	0
260	20240626	165300	1050820040	19180	19180	19180	19180	0
261	20240626	165200	1050820040	19180	19180	19180	19180	0
262	20240626	165100	1050820040	19180	19180	19180	19180	0
263	20240626	165000	1050820040	19180	19180	19180	19180	0
264	20240626	164900	1050820040	19180	19180	19180	19180	0
265	20240626	164800	1050820040	19180	19180	19180	19180	0
266	20240626	164700	1050820040	19180	19180	19180	19180	0
267	20240626	164600	1050820040	19180	19180	19180	19180	0
268	20240626	164500	1050820040	19180	19180	19180	19180	0
269	20240626	164400	1050820040	19180	19180	19180	19180	0
270	20240626	164300	1050820040	19180	19180	19180	19180	0
271	20240626	164200	1050820040	19180	19180	19180	19180	0
272	20240626	164100	1050820040	19180	19180	19180	19180	2506
273	20240626	164000	1050820040	19180	19180	19180	19180	0
274	20240626	163900	1050820040	19180	19180	19180	19180	0
275	20240626	163800	1050820040	19180	19180	19180	19180	0
276	20240626	163700	1050820040	19180	19180	19180	19180	0
277	20240626	163600	1050820040	19180	19180	19180	19180	0
278	20240626	163500	1050820040	19180	19180	19180	19180	0
279	20240626	163400	1050820040	19180	19180	19180	19180	0
280	20240626	163300	1050820040	19180	19180	19180	19180	0
281	20240626	163200	1050820040	19180	19180	19180	19180	0
282	20240626	163100	1050820040	19180	19180	19180	19180	0
283	20240626	163000	1050820040	19180	19180	19180	19180	0
284	20240626	162900	1050820040	19180	19180	19180	19180	0
285	20240626	162800	1050820040	19180	19180	19180	19180	0
286	20240626	162700	1050820040	19180	19180	19180	19180	0
287	20240626	162600	1050820040	19180	19180	19180	19180	0
288	20240626	162500	1050820040	19180	19180	19180	19180	0
289	20240626	162400	1050820040	19180	19180	19180	19180	0
290	20240626	162300	1050820040	19180	19180	19180	19180	0
291	20240626	162200	1050820040	19180	19180	19180	19180	0
292	20240626	162100	1050820040	19180	19180	19180	19180	0
293	20240626	162000	1050820040	19180	19180	19180	19180	0
294	20240626	161900	1050820040	19180	19180	19180	19180	0
295	20240626	161800	1050820040	19180	19180	19180	19180	0
296	20240626	161700	1050820040	19180	19180	19180	19180	0
297	20240626	161600	1050820040	19180	19180	19180	19180	0
298	20240626	161500	1050820040	19180	19180	19180	19180	0
299	20240626	161400	1050820040	19180	19180	19180	19180	0
300	20240626	161300	1050820040	19180	19180	19180	19180	0
301	20240626	161200	1050820040	19180	19180	19180	19180	0
302	20240626	161100	1050820040	19180	19180	19180	19180	2506
303	20240626	161000	1050820040	19180	19180	19180	19180	0
304	20240626	160900	1050820040	19180	19180	19180	19180	0
305	20240626	160800	1050820040	19180	19180	19180	19180	0
306	20240626	160700	1050820040	19180	19180	19180	19180	0
307	20240626	160600	1050820040	19180	19180	19180	19180	0
308	20240626	160500	1050820040	19180	19180	19180	19180	0
309	20240626	160400	1050820040	19180	19180	19180	19180	0
310	20240626	160300	1050820040	19180	19180	19180	19180	0
311	20240626	160200	1050820040	19180	19180	19180	19180	0
312	20240626	160100	1050820040	19180	19180	19180	19180	0
313	20240626	160000	1050820040	19180	19180	19180	19180	0
314	20240626	155900	1050820040	19180	19180	19180	19180	0
315	20240626	155800	1050820040	19180	19180	19180	19180	0
316	20240626	155700	1050820040	19180	19180	19180	19180	0
317	20240626	155600	1050820040	19180	19180	19180	19180	0
318	20240626	155500	1050820040	19180	19180	19180	19180	0
319	20240626	155400	1050820040	19180	19180	19180	19180	0
320	20240626	155300	1050820040	19180	19180	19180	19180	0
321	20240626	155200	1050820040	19180	19180	19180	19180	0
322	20240626	155100	1050820040	19180	19180	19180	19180	0
323	20240626	155000	1050820040	19180	19180	19180	19180	0
324	20240626	154900	1050820040	19180	19180	19180	19180	0
325	20240626	154800	1050820040	19180	19180	19180	19180	0
326	20240626	154700	1050820040	19180	19180	19180	19180	0
327	20240626	154600	1050820040	19180	19180	19180	19180	0
328	20240626	154500	1050820040	19180	19180	19180	19180	0
329	20240626	154400	1050820040	19180	19180	19180	19180	0
330	20240626	154300	1050820040	19180	19180	19180	19180	0
331	20240626	154200	1050820040	19180	19180	19180	19180	0
332	20240626	154100	1050820040	19180	19180	19180	19180	2506
333	20240626	154000	1050820040	19180	19180	19180	19180	0
334	20240626	153900	1050820040	19180	19180	19180	19180	0
335	20240626	153800	1050820040	19180	19180	19180	19180	0
336	20240626	153700	1050820040	19180	19180	19180	19180	0
337	20240626	153600	1050820040	19180	19180	19180	19180	0
338	20240626	153500	1050820040	19180	19180	19180	19180	0
339	20240626	153400	1050820040	19180	19180	19180	19180	0
340	20240626	153300	1050820040	19180	19180	19180	19180	0
341	20240626	153200	1050820040	19180	19180	19180	19180	0
342	20240626	153100	1050820040	19180	19180	19180	19180	0
343	20240626	153000	1050820040	19180	19180	19180	19180	2506
344	20240626	152900	1002754960	19130	19130	19130	19130	0
345	20240626	152800	1002754960	19130	19130	19130	19130	0
346	20240626	152700	1002754960	19130	19130	19130	19130	0
347	20240626	152600	1002754960	19130	19130	19130	19130	0
348	20240626	152500	1002754960	19130	19130	19130	19130	0
349	20240626	152400	1002754960	19130	19130	19130	19130	0
350	20240626	152300	1002754960	19130	19130	19130	19130	0
351	20240626	152200	1002754960	19130	19130	19130	19130	0
352	20240626	152100	1002754960	19130	19130	19130	19130	0
353	20240626	152000	1002754960	19130	19130	19130	19130	0
354	20240626	151900	1002754960	19130	19120	19130	19120	146
355	20240626	151800	999963250	19120	19120	19120	19120	49
356	20240626	151700	999026370	19120	19120	19120	19110	229
357	20240626	151600	994648890	19120	19120	19120	19120	24
358	20240626	151500	994190010	19120	19120	19120	19110	607
359	20240626	151400	982589200	19120	19150	19150	19120	354
360	20240626	151300	975820400	19160	19160	19160	19160	0
361	20240626	151200	975820400	19160	19140	19160	19140	49
362	20240626	151100	974881750	19120	19120	19120	19120	0
363	20240626	151000	974881750	19120	19120	19120	19120	2
364	20240626	150900	974843510	19120	19130	19130	19110	146
365	20240626	150800	972052550	19110	19110	19110	19110	126
366	20240626	150700	969644690	19130	19160	19160	19130	41
367	20240626	150600	968859460	19110	19110	19110	19110	145
368	20240626	150500	966088510	19110	19120	19120	19110	70
369	20240626	150400	964750790	19110	19110	19110	19110	50
370	20240626	150300	963795290	19110	19120	19120	19110	254
371	20240626	150200	958941230	19120	19120	19120	19120	40
372	20240626	150100	958176430	19120	19120	19120	19120	114
373	20240626	150000	955996750	19120	19120	19120	19120	27
374	20240626	145900	955480510	19180	19160	19180	19160	110
375	20240626	145800	953371150	19160	19160	19160	19160	5
376	20240626	145700	953275350	19120	19120	19120	19120	204
377	20240626	145600	949374870	19120	19120	19120	19120	5
378	20240626	145500	949279270	19120	19160	19160	19120	136
379	20240626	145400	946674950	19120	19120	19120	19120	0
380	20240626	145300	946674950	19120	19120	19120	19120	0
381	20240626	145200	946674950	19120	19120	19120	19120	84
382	20240626	145100	945068870	19120	19120	19120	19120	1
383	20240626	145000	945049750	19110	19110	19110	19110	10
384	20240626	144900	944858650	19150	19150	19150	19150	11
385	20240626	144800	944648000	19150	19150	19150	19150	0
386	20240626	144700	944648000	19150	19150	19150	19150	0
387	20240626	144600	944648000	19150	19150	19150	19150	87
388	20240626	144500	942981950	19120	19110	19120	19110	13
389	20240626	144400	942733490	19110	19110	19110	19110	13
390	20240626	144300	942485060	19110	19110	19110	19110	245
391	20240626	144200	937803110	19110	19110	19110	19110	16
392	20240626	144100	937497350	19110	19120	19120	19110	61
393	20240626	144000	936331530	19110	19120	19120	19110	50
394	20240626	143900	935375970	19120	19120	19120	19120	0
395	20240626	143800	935375970	19120	19120	19120	19120	552
396	20240626	143700	924821730	19120	19120	19120	19120	0
397	20240626	143600	924821730	19120	19150	19150	19120	32
398	20240626	143500	924208990	19150	19150	19150	19150	37
399	20240626	143400	923500440	19120	19150	19150	19120	115
400	20240626	143300	921300650	19150	19150	19150	19130	269
401	20240626	143200	916152640	19150	19150	19150	19150	6
402	20240626	143100	916037740	19140	19140	19140	19140	1
403	20240626	143000	916018600	19140	19140	19140	19140	0
404	20240626	142900	916018600	19140	19140	19140	19140	14
405	20240626	142800	915750640	19150	19150	19150	19150	105
406	20240626	142700	913739890	19150	19150	19150	19150	0
407	20240626	142600	913739890	19150	19150	19150	19150	0
408	20240626	142500	913739890	19150	19150	19150	19150	5
409	20240626	142400	913644140	19160	19160	19160	19160	4
410	20240626	142300	913567500	19160	19150	19160	19150	3
411	20240626	142200	913510030	19160	19160	19160	19160	2
412	20240626	142100	913471710	19160	19110	19160	19110	357
413	20240626	142000	906649390	19110	19100	19110	19100	395
414	20240626	141900	899103080	19100	19130	19130	19100	408
415	20240626	141800	891304320	19130	19140	19140	19130	500
416	20240626	141700	881738820	19160	19160	19160	19160	101
417	20240626	141600	879803660	19160	19160	19160	19160	0
418	20240626	141500	879803660	19160	19160	19160	19160	30
419	20240626	141400	879228860	19160	19160	19160	19160	5
420	20240626	141300	879133060	19230	19220	19230	19220	60
421	20240626	141200	877979270	19190	19160	19190	19160	20
422	20240626	141100	877595520	19190	19160	19190	19160	49
423	20240626	141000	876655400	19160	19160	19160	19160	40
424	20240626	140900	875889000	19160	19160	19160	19160	13
425	20240626	140800	875639920	19160	19160	19160	19160	107
426	20240626	140700	873589800	19160	19160	19160	19160	158
427	20240626	140600	870562520	19160	19140	19160	19140	79
428	20240626	140500	869049180	19120	19120	19120	19120	22
429	20240626	140400	868628540	19120	19120	19120	19120	28
430	20240626	140300	868093180	19120	19120	19120	19120	39
431	20240626	140200	867347500	19120	19100	19120	19100	51
432	20240626	140100	866373380	19100	19100	19100	19100	5
433	20240626	140000	866277880	19100	19110	19110	19100	38
434	20240626	135900	865552040	19100	19100	19100	19100	0
435	20240626	135800	865552040	19100	19130	19130	19100	301
436	20240626	135700	859801620	19140	19140	19140	19140	48
437	20240626	135600	858882900	19100	19100	19100	19100	333
438	20240626	135500	852522600	19100	19100	19100	19090	63
439	20240626	135400	851319800	19100	19140	19140	19100	3279
440	20240626	135300	788659260	19140	19130	19140	19130	8
441	20240626	135200	788506190	19140	19170	19170	19140	1693
442	20240626	135100	756100600	19170	19170	19170	19170	1
443	20240626	135000	756081430	19150	19150	19150	19150	340
444	20240626	134900	749570430	19160	19160	19160	19160	6
445	20240626	134800	749455470	19160	19170	19170	19160	11
446	20240626	134700	749244700	19170	19170	19170	19170	0
447	20240626	134600	749244700	19170	19180	19180	19170	2
448	20240626	134500	749206350	19180	19180	19180	19180	0
449	20240626	134400	749206350	19180	19180	19180	19180	0
450	20240626	134300	749206350	19180	19180	19180	19180	20
451	20240626	134200	748822750	19190	19190	19190	19190	37
452	20240626	134100	748112720	19150	19190	19190	19150	1503
453	20240626	134000	719322240	19190	19190	19190	19190	12
454	20240626	133900	719091960	19200	19200	19200	19200	0
455	20240626	133800	719091960	19200	19200	19200	19200	14
456	20240626	133700	718823160	19230	19230	19230	19230	3
457	20240626	133600	718765470	19230	19200	19230	19200	6
458	20240626	133500	718650240	19200	19200	19200	19200	15
459	20240626	133400	718362240	19200	19200	19200	19200	69
460	20240626	133300	717037440	19190	19190	19190	19190	61
461	20240626	133200	715866850	19190	19190	19190	19190	10
462	20240626	133100	715674950	19190	19190	19190	19190	5
463	20240626	133000	715579000	19190	19190	19190	19190	1
464	20240626	132900	715559810	19170	19170	19170	19170	266
465	20240626	132800	710460590	19170	19170	19170	19170	34
466	20240626	132700	709808810	19170	19170	19170	19170	23
467	20240626	132600	709367900	19170	19170	19170	19170	2
468	20240626	132500	709329560	19170	19170	19170	19170	0
469	20240626	132400	709329560	19170	19170	19170	19170	190
470	20240626	132300	705687260	19190	19190	19190	19190	45
471	20240626	132200	704823710	19200	19200	19200	19200	71
472	20240626	132100	703460510	19200	19200	19200	19200	51
473	20240626	132000	702481310	19200	19200	19200	19200	110
474	20240626	131900	700369310	19200	19200	19200	19200	3
475	20240626	131800	700311710	19200	19200	19200	19200	16
476	20240626	131700	700004510	19200	19190	19200	19190	34
477	20240626	131600	699352030	19190	19190	19190	19190	10
478	20240626	131500	699160130	19190	19180	19190	19180	4
479	20240626	131400	699083400	19190	19190	19190	19190	3
480	20240626	131300	699025830	19190	19190	19190	19190	1
481	20240626	131200	699006640	19170	19190	19190	19170	3
482	20240626	131100	698949090	19160	19160	19160	19160	262
483	20240626	131000	693929170	19160	19160	19160	19160	0
484	20240626	130900	693929170	19160	19160	19160	19160	0
485	20240626	130800	693929170	19160	19160	19160	19160	61
486	20240626	130700	692760410	19190	19190	19190	19190	0
487	20240626	130600	692760410	19190	19160	19190	19160	71
488	20240626	130500	691398490	19160	19160	19160	19160	82
489	20240626	130400	689827370	19160	19160	19160	19160	12
490	20240626	130300	689597450	19160	19160	19160	19160	0
491	20240626	130200	689597450	19160	19160	19160	19160	3
492	20240626	130100	689539970	19190	19160	19190	19160	51
493	20240626	130000	688561310	19190	19190	19190	19190	2
494	20240626	125900	688522930	19190	19190	19190	19190	1
495	20240626	125800	688503740	19190	19190	19190	19190	0
496	20240626	125700	688503740	19190	19190	19190	19190	42
497	20240626	125600	687697760	19180	19180	19180	19180	91
498	20240626	125500	685952380	19190	19190	19190	19190	5
499	20240626	125400	685856430	19200	19200	19200	19200	10
500	20240626	125300	685664430	19150	19150	19150	19150	581
501	20240626	125200	674538280	19150	19150	19150	19150	17
502	20240626	125100	674212730	19140	19200	19200	19140	163
503	20240626	125000	671089920	19200	19200	19200	19200	1
504	20240626	124900	671070720	19200	19200	19200	19200	10
505	20240626	124800	670878720	19210	19210	19210	19210	50
506	20240626	124700	669918220	19240	19240	19240	19240	6
507	20240626	124600	669802780	19250	19250	19250	19250	1
508	20240626	124500	669783530	19150	19150	19270	19130	421
509	20240626	124400	661720980	19260	19160	19270	19160	619
510	20240626	124300	649816220	19160	19180	19180	19160	226
511	20240626	124200	645484320	19180	19180	19180	19180	20
512	20240626	124100	645100720	19170	19170	19170	19170	0
513	20240626	124000	645100720	19170	19170	19170	19170	218
514	20240626	123900	640921660	19170	19170	19170	19170	162
515	20240626	123800	637816120	19170	19210	19210	19170	21
516	20240626	123700	637412750	19170	19170	19170	19170	0
517	20240626	123600	637412750	19170	19170	19210	19170	29
518	20240626	123500	636856780	19170	19170	19170	19170	52
519	20240626	123400	635859940	19170	19170	19170	19160	119
520	20240626	123300	633579330	19160	19180	19180	19160	512
521	20240626	123200	623761120	19180	19200	19210	19180	12
522	20240626	123100	623530710	19190	19190	19190	19190	4
523	20240626	123000	623453950	19190	19190	19190	19190	14
524	20240626	122900	623185290	19190	19190	19190	19190	2
525	20240626	122800	623146910	19190	19260	19260	19190	207
526	20240626	122700	619174510	19260	19260	19260	19260	0
527	20240626	122600	619174510	19260	19260	19260	19260	3
528	20240626	122500	619116730	19260	19200	19260	19200	39
529	20240626	122400	618367870	19200	19200	19200	19200	50
530	20240626	122300	617407870	19210	19200	19210	19190	70
531	20240626	122200	616063520	19240	19240	19240	19240	20
532	20240626	122100	615678720	19190	19190	19190	19190	0
533	20240626	122000	615678720	19190	19190	19190	19190	5
534	20240626	121900	615582770	19190	19190	19190	19190	55
535	20240626	121800	614527320	19260	19200	19260	19190	269
536	20240626	121700	609362980	19190	19190	19190	19190	0
537	20240626	121600	609362980	19190	19190	19190	19190	0
538	20240626	121500	609362980	19190	19190	19190	19190	101
539	20240626	121400	607424790	19190	19260	19260	19190	10
540	20240626	121300	607232820	19210	19220	19260	19210	60
541	20240626	121200	606078880	19220	19190	19220	19190	115
542	20240626	121100	603872000	19190	19200	19200	19190	578
543	20240626	121000	592778010	19260	19250	19260	19200	2477
544	20240626	120900	545174170	19260	19260	19260	19260	38
545	20240626	120800	544442290	19260	19260	19260	19260	30
546	20240626	120700	543864490	19260	19300	19300	19260	533
547	20240626	120600	533598700	19300	19300	19300	19300	1
548	20240626	120500	533579400	19270	19270	19270	19270	55
549	20240626	120400	532519550	19270	19270	19270	19270	0
550	20240626	120300	532519550	19270	19270	19270	19270	50
551	20240626	120200	531556050	19270	19270	19270	19270	7
552	20240626	120100	531421160	19280	19280	19280	19280	10
553	20240626	120000	531228360	19290	19290	19290	19290	1
554	20240626	115900	531209070	19280	19280	19280	19280	8
555	20240626	115800	531054830	19280	19280	19280	19280	11
556	20240626	115700	530842750	19280	19280	19280	19280	40
557	20240626	115600	530071550	19280	19280	19280	19270	161
558	20240626	115500	526967570	19270	19260	19270	19260	28
559	20240626	115400	526428020	19270	19270	19270	19270	110
560	20240626	115300	524308320	19270	19270	19270	19270	105
561	20240626	115200	522284970	19280	19280	19280	19280	5
562	20240626	115100	522188570	19260	19280	19280	19260	13
563	20240626	115000	521938020	19280	19280	19280	19280	1
564	20240626	114900	521918740	19260	19270	19270	19260	170
565	20240626	114800	518644170	19260	19260	19280	19260	385
566	20240626	114700	511228850	19260	19260	19260	19260	5
567	20240626	114600	511132550	19260	19260	19260	19260	0
568	20240626	114500	511132550	19260	19260	19260	19260	8
569	20240626	114400	510978470	19260	19270	19270	19260	547
570	20240626	114300	500443240	19280	19270	19280	19270	209
571	20240626	114200	496415270	19270	19270	19270	19270	166
572	20240626	114100	493216450	19280	19280	19280	19280	73
573	20240626	114000	491809010	19280	19280	19280	19280	46
574	20240626	113900	490922130	19280	19280	19280	19280	9
575	20240626	113800	490748610	19280	19280	19280	19280	0
576	20240626	113700	490748610	19280	19280	19280	19280	49
577	20240626	113600	489803890	19280	19280	19280	19280	20
578	20240626	113500	489418290	19280	19280	19300	19280	137
579	20240626	113400	486776730	19270	19270	19270	19270	50
580	20240626	113300	485813230	19270	19270	19270	19270	126
581	20240626	113200	483385210	19270	19270	19270	19270	0
582	20240626	113100	483385210	19270	19270	19270	19270	100
583	20240626	113000	481458210	19270	19270	19270	19270	208
584	20240626	112900	477450050	19270	19270	19270	19270	0
585	20240626	112800	477450050	19270	19280	19280	19270	59
586	20240626	112700	476312730	19280	19280	19280	19280	200
587	20240626	112600	472456730	19280	19280	19280	19280	0
588	20240626	112500	472456730	19280	19300	19300	19280	159
589	20240626	112400	469389770	19340	19340	19340	19340	1
590	20240626	112300	469370430	19370	19370	19370	19370	0
591	20240626	112200	469370430	19370	19370	19370	19370	0
592	20240626	112100	469370430	19370	19370	19370	19370	54
593	20240626	112000	468324450	19350	19360	19360	19350	11
594	20240626	111900	468111500	19370	19370	19370	19370	0
595	20240626	111800	468111500	19370	19370	19370	19370	50
596	20240626	111700	467143000	19370	19330	19370	19330	11
597	20240626	111600	466930330	19300	19310	19310	19300	300
598	20240626	111500	461139260	19330	19330	19330	19330	9
599	20240626	111400	460965290	19370	19370	19370	19370	0
600	20240626	111300	460965290	19370	19370	19370	19370	100
601	20240626	111200	459028290	19380	19380	19380	19380	51
602	20240626	111100	458039910	19390	19390	19390	19390	14
603	20240626	111000	457768450	19390	19390	19390	19390	3
604	20240626	110900	457710280	19390	19390	19390	19390	1
605	20240626	110800	457690890	19390	19390	19390	19390	45
606	20240626	110700	456818340	19390	19390	19390	19390	5
607	20240626	110600	456721390	19390	19390	19390	19390	9
608	20240626	110500	456546880	19330	19330	19330	19330	52
609	20240626	110400	455541720	19300	19330	19370	19300	253
610	20240626	110300	450645550	19310	19330	19330	19310	9
611	20240626	110200	450471640	19330	19330	19330	19330	20
612	20240626	110100	450085040	19300	19300	19300	19300	64
613	20240626	110000	448849840	19300	19270	19300	19260	387
614	20240626	105900	441391100	19260	19260	19260	19260	0
615	20240626	105800	441391100	19260	19300	19300	19260	392
616	20240626	105700	433841120	19300	19270	19300	19270	278
617	20240626	105600	428478040	19270	19270	19270	19270	175
618	20240626	105500	425105790	19270	19270	19270	19270	21
619	20240626	105400	424701120	19270	19300	19300	19270	330
620	20240626	105300	418341670	19300	19300	19300	19300	1
621	20240626	105200	418322370	19270	19300	19300	19270	6
622	20240626	105100	418206720	19270	19270	19270	19270	90
623	20240626	105000	416472420	19270	19300	19300	19270	416
624	20240626	104900	408455070	19300	19300	19300	19300	3
625	20240626	104800	408397170	19300	19300	19300	19300	648
626	20240626	104700	395890770	19270	19270	19270	19270	209
627	20240626	104600	391863340	19270	19270	19270	19270	10
628	20240626	104500	391670640	19270	19280	19280	19270	20
629	20240626	104400	391285220	19270	19270	19270	19270	24
630	20240626	104300	390822740	19270	19270	19270	19270	0
631	20240626	104200	390822740	19270	19270	19270	19270	52
632	20240626	104100	389820700	19260	19260	19260	19260	0
633	20240626	104000	389820700	19260	19280	19280	19260	520
634	20240626	103900	379800280	19300	19300	19300	19300	20
635	20240626	103800	379414280	19290	19300	19300	19290	62
636	20240626	103700	378218250	19300	19300	19300	19300	11
637	20240626	103600	378005950	19300	19300	19300	19300	5
638	20240626	103500	377909450	19300	19300	19300	19300	1
639	20240626	103400	377890150	19270	19270	19270	19270	343
640	20240626	103300	371280540	19270	19270	19270	19270	1
641	20240626	103200	371261270	19270	19280	19280	19270	84
642	20240626	103100	369642060	19280	19300	19300	19280	69
643	20240626	103000	368311600	19300	19300	19300	19300	4
644	20240626	102900	368234400	19280	19280	19280	19280	0
645	20240626	102800	368234400	19280	19280	19280	19280	71
646	20240626	102700	366865520	19280	19280	19280	19280	9
647	20240626	102600	366692000	19280	19280	19280	19280	196
648	20240626	102500	362913120	19280	19280	19280	19280	5
649	20240626	102400	362816720	19260	19270	19270	19260	34
650	20240626	102300	362161680	19270	19270	19270	19270	128
651	20240626	102200	359695120	19280	19280	19280	19280	36
652	20240626	102100	359001040	19330	19330	19330	19330	5
653	20240626	102000	358904390	19280	19280	19280	19280	20
654	20240626	101900	358518790	19280	19280	19280	19280	29
655	20240626	101800	357959670	19280	19330	19330	19280	995
656	20240626	101700	338767030	19330	19330	19330	19330	2
657	20240626	101600	338728370	19370	19370	19370	19370	0
658	20240626	101500	338728370	19370	19370	19370	19370	12
659	20240626	101400	338495930	19370	19300	19370	19300	12
660	20240626	101300	338264260	19300	19330	19330	19300	60
661	20240626	101200	337105840	19360	19370	19370	19360	62
662	20240626	101100	335905100	19370	19310	19370	19310	122
663	20240626	101000	333542580	19300	19300	19300	19300	0
664	20240626	100900	333542580	19300	19350	19350	19300	241
665	20240626	100800	328882230	19350	19350	19350	19350	3
666	20240626	100700	328824180	19350	19350	19350	19350	3
667	20240626	100600	328766130	19350	19300	19350	19290	92
668	20240626	100500	326991250	19350	19350	19350	19350	2
669	20240626	100400	326952550	19300	19300	19300	19300	1
670	20240626	100300	326933250	19360	19300	19360	19300	21
671	20240626	100200	326527890	19370	19300	19370	19300	325
672	20240626	100100	320255180	19300	19390	19390	19300	45
673	20240626	100000	319386360	19370	19370	19390	19370	11
674	20240626	095900	319173270	19380	19380	19380	19380	1
675	20240626	095800	319153890	19390	19390	19390	19390	51
676	20240626	095700	318165000	19400	19300	19400	19300	68
677	20240626	095600	316849200	19410	19430	19440	19340	228
678	20240626	095500	312435340	19430	19440	19440	19430	2
679	20240626	095400	312396470	19440	19440	19440	19440	0
680	20240626	095300	312396470	19440	19440	19440	19440	1
681	20240626	095200	312377030	19380	19380	19380	19380	5
682	20240626	095100	312280130	19300	19330	19380	19300	957
683	20240626	095000	293804760	19330	19290	19330	19290	82
684	20240626	094900	292222680	19290	19360	19360	19290	539
685	20240626	094800	281815070	19320	19380	19420	19320	691
686	20240626	094700	268450590	19370	19350	19370	19350	5
687	20240626	094600	268353780	19340	19360	19360	19330	385
688	20240626	094500	260911310	19350	19420	19420	19350	992
689	20240626	094400	241683890	19420	19420	19420	19420	643
690	20240626	094300	229196830	19420	19420	19420	19420	565
691	20240626	094200	218224530	19420	19500	19500	19410	489
692	20240626	094100	208702470	19560	19500	19560	19490	373
693	20240626	094000	201410560	19500	19500	19500	19500	8
694	20240626	093900	201254560	19550	19550	19550	19550	0
695	20240626	093800	201254560	19550	19500	19550	19500	185
696	20240626	093700	197646660	19560	19560	19560	19560	4
697	20240626	093600	197568420	19560	19560	19560	19500	119
698	20240626	093500	195241800	19500	19480	19500	19480	217
699	20240626	093400	191012160	19400	19400	19400	19400	0
700	20240626	093300	191012160	19400	19400	19400	19400	269
701	20240626	093200	185793560	19390	19390	19390	19390	10
702	20240626	093100	185599660	19390	19400	19480	19390	71
703	20240626	093000	184222870	19380	19380	19380	19380	0
704	20240626	092900	184222870	19380	19400	19400	19380	60
705	20240626	092800	183059370	19380	19500	19500	19380	413
706	20240626	092700	175028680	19500	19560	19560	19500	226
707	20240626	092600	170615400	19580	19600	19600	19570	477
708	20240626	092500	161271180	19600	19600	19600	19600	10
709	20240626	092400	161075180	19590	19600	19600	19590	298
710	20240626	092300	155237340	19590	19620	19620	19590	1351
711	20240626	092200	128762760	19620	19810	19810	19620	804
712	20240626	092100	112955710	19820	19830	19830	19820	121
713	20240626	092000	110557480	19820	19800	19820	19800	253
714	20240626	091900	105544770	19800	19800	19800	19800	210
715	20240626	091800	101386770	19800	19800	19800	19800	1
716	20240626	091700	101366970	19810	19670	19810	19670	134
717	20240626	091600	98729150	19680	19690	19830	19680	105
718	20240626	091500	96661940	19830	19710	19830	19680	542
719	20240626	091400	85977580	19700	19770	19850	19700	223
720	20240626	091300	81554980	19770	19770	19770	19770	1
721	20240626	091200	81535210	19770	19770	19770	19770	109
722	20240626	091100	79380280	19770	19860	19870	19770	763
723	20240626	091000	64251690	19870	19850	19870	19800	206
724	20240626	090900	60170980	19860	19880	19880	19860	563
725	20240626	090800	48980340	19880	19880	19890	19850	796
726	20240626	090700	33156870	19890	19880	19890	19840	212
727	20240626	090600	28942680	19890	19800	19890	19800	186
728	20240626	090500	25248350	19800	19790	19800	19790	109
729	20240626	090400	23090870	19800	19770	19800	19770	259
730	20240626	090300	17963880	19700	19700	19750	19700	261
731	20240626	090200	12816530	19700	19700	19700	19700	90
732	20240626	090100	11043530	19700	19700	19700	19700	154
733	20240626	090000	8009730	19620	19680	19700	19620	407