KissMeData/172670/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	203100	640347830	17300	17300	17300	17300	674
3	20240627	203000	640347830	17300	17300	17300	17300	0
4	20240627	202900	640347830	17300	17300	17300	17300	0
5	20240627	202800	640347830	17300	17300	17300	17300	0
6	20240627	202700	640347830	17300	17300	17300	17300	0
7	20240627	202600	640347830	17300	17300	17300	17300	0
8	20240627	202500	640347830	17300	17300	17300	17300	0
9	20240627	202400	640347830	17300	17300	17300	17300	0
10	20240627	202300	640347830	17300	17300	17300	17300	0
11	20240627	202200	640347830	17300	17300	17300	17300	0
12	20240627	202100	640347830	17300	17300	17300	17300	0
13	20240627	202000	640347830	17300	17300	17300	17300	0
14	20240627	201900	640347830	17300	17300	17300	17300	0
15	20240627	201800	640347830	17300	17300	17300	17300	0
16	20240627	201700	640347830	17300	17300	17300	17300	0
17	20240627	201600	640347830	17300	17300	17300	17300	0
18	20240627	201500	640347830	17300	17300	17300	17300	0
19	20240627	201400	640347830	17300	17300	17300	17300	0
20	20240627	201300	640347830	17300	17300	17300	17300	0
21	20240627	201200	640347830	17300	17300	17300	17300	0
22	20240627	201100	640347830	17300	17300	17300	17300	0
23	20240627	201000	640347830	17300	17300	17300	17300	0
24	20240627	200900	640347830	17300	17300	17300	17300	0
25	20240627	200800	640347830	17300	17300	17300	17300	0
26	20240627	200700	640347830	17300	17300	17300	17300	0
27	20240627	200600	640347830	17300	17300	17300	17300	0
28	20240627	200500	640347830	17300	17300	17300	17300	0
29	20240627	200400	640347830	17300	17300	17300	17300	0
30	20240627	200300	640347830	17300	17300	17300	17300	0
31	20240627	200200	640347830	17300	17300	17300	17300	0
32	20240627	200100	640347830	17300	17300	17300	17300	674
33	20240627	200000	640347830	17300	17300	17300	17300	0
34	20240627	195900	640347830	17300	17300	17300	17300	0
35	20240627	195800	640347830	17300	17300	17300	17300	0
36	20240627	195700	640347830	17300	17300	17300	17300	0
37	20240627	195600	640347830	17300	17300	17300	17300	0
38	20240627	195500	640347830	17300	17300	17300	17300	0
39	20240627	195400	640347830	17300	17300	17300	17300	0
40	20240627	195300	640347830	17300	17300	17300	17300	0
41	20240627	195200	640347830	17300	17300	17300	17300	0
42	20240627	195100	640347830	17300	17300	17300	17300	0
43	20240627	195000	640347830	17300	17300	17300	17300	0
44	20240627	194900	640347830	17300	17300	17300	17300	0
45	20240627	194800	640347830	17300	17300	17300	17300	0
46	20240627	194700	640347830	17300	17300	17300	17300	0
47	20240627	194600	640347830	17300	17300	17300	17300	0
48	20240627	194500	640347830	17300	17300	17300	17300	0
49	20240627	194400	640347830	17300	17300	17300	17300	0
50	20240627	194300	640347830	17300	17300	17300	17300	0
51	20240627	194200	640347830	17300	17300	17300	17300	0
52	20240627	194100	640347830	17300	17300	17300	17300	0
53	20240627	194000	640347830	17300	17300	17300	17300	0
54	20240627	193900	640347830	17300	17300	17300	17300	0
55	20240627	193800	640347830	17300	17300	17300	17300	0
56	20240627	193700	640347830	17300	17300	17300	17300	0
57	20240627	193600	640347830	17300	17300	17300	17300	0
58	20240627	193500	640347830	17300	17300	17300	17300	0
59	20240627	193400	640347830	17300	17300	17300	17300	0
60	20240627	193300	640347830	17300	17300	17300	17300	0
61	20240627	193200	640347830	17300	17300	17300	17300	0
62	20240627	193100	640347830	17300	17300	17300	17300	674
63	20240627	193000	640347830	17300	17300	17300	17300	0
64	20240627	192900	640347830	17300	17300	17300	17300	0
65	20240627	192800	640347830	17300	17300	17300	17300	0
66	20240627	192700	640347830	17300	17300	17300	17300	0
67	20240627	192600	640347830	17300	17300	17300	17300	0
68	20240627	192500	640347830	17300	17300	17300	17300	0
69	20240627	192400	640347830	17300	17300	17300	17300	0
70	20240627	192300	640347830	17300	17300	17300	17300	0
71	20240627	192200	640347830	17300	17300	17300	17300	0
72	20240627	192100	640347830	17300	17300	17300	17300	0
73	20240627	192000	640347830	17300	17300	17300	17300	0
74	20240627	191900	640347830	17300	17300	17300	17300	0
75	20240627	191800	640347830	17300	17300	17300	17300	0
76	20240627	191700	640347830	17300	17300	17300	17300	0
77	20240627	191600	640347830	17300	17300	17300	17300	0
78	20240627	191500	640347830	17300	17300	17300	17300	0
79	20240627	191400	640347830	17300	17300	17300	17300	0
80	20240627	191300	640347830	17300	17300	17300	17300	0
81	20240627	191200	640347830	17300	17300	17300	17300	0
82	20240627	191100	640347830	17300	17300	17300	17300	0
83	20240627	191000	640347830	17300	17300	17300	17300	0
84	20240627	190900	640347830	17300	17300	17300	17300	0
85	20240627	190800	640347830	17300	17300	17300	17300	0
86	20240627	190700	640347830	17300	17300	17300	17300	0
87	20240627	190600	640347830	17300	17300	17300	17300	0
88	20240627	190500	640347830	17300	17300	17300	17300	0
89	20240627	190400	640347830	17300	17300	17300	17300	0
90	20240627	190300	640347830	17300	17300	17300	17300	0
91	20240627	190200	640347830	17300	17300	17300	17300	0
92	20240627	190100	640347830	17300	17300	17300	17300	674
93	20240627	190000	640347830	17300	17300	17300	17300	0
94	20240627	185900	640347830	17300	17300	17300	17300	0
95	20240627	185800	640347830	17300	17300	17300	17300	0
96	20240627	185700	640347830	17300	17300	17300	17300	0
97	20240627	185600	640347830	17300	17300	17300	17300	0
98	20240627	185500	640347830	17300	17300	17300	17300	0
99	20240627	185400	640347830	17300	17300	17300	17300	0
100	20240627	185300	640347830	17300	17300	17300	17300	0
101	20240627	185200	640347830	17300	17300	17300	17300	0
102	20240627	185100	640347830	17300	17300	17300	17300	0
103	20240627	185000	640347830	17300	17300	17300	17300	0
104	20240627	184900	640347830	17300	17300	17300	17300	0
105	20240627	184800	640347830	17300	17300	17300	17300	0
106	20240627	184700	640347830	17300	17300	17300	17300	0
107	20240627	184600	640347830	17300	17300	17300	17300	0
108	20240627	184500	640347830	17300	17300	17300	17300	0
109	20240627	184400	640347830	17300	17300	17300	17300	0
110	20240627	184300	640347830	17300	17300	17300	17300	0
111	20240627	184200	640347830	17300	17300	17300	17300	0
112	20240627	184100	640347830	17300	17300	17300	17300	0
113	20240627	184000	640347830	17300	17300	17300	17300	0
114	20240627	183900	640347830	17300	17300	17300	17300	0
115	20240627	183800	640347830	17300	17300	17300	17300	0
116	20240627	183700	640347830	17300	17300	17300	17300	0
117	20240627	183600	640347830	17300	17300	17300	17300	0
118	20240627	183500	640347830	17300	17300	17300	17300	0
119	20240627	183400	640347830	17300	17300	17300	17300	0
120	20240627	183300	640347830	17300	17300	17300	17300	0
121	20240627	183200	640347830	17300	17300	17300	17300	0
122	20240627	183100	640347830	17300	17300	17300	17300	674
123	20240627	183000	640347830	17300	17300	17300	17300	0
124	20240627	182900	640347830	17300	17300	17300	17300	0
125	20240627	182800	640347830	17300	17300	17300	17300	0
126	20240627	182700	640347830	17300	17300	17300	17300	0
127	20240627	182600	640347830	17300	17300	17300	17300	0
128	20240627	182500	640347830	17300	17300	17300	17300	0
129	20240627	182400	640347830	17300	17300	17300	17300	0
130	20240627	182300	640347830	17300	17300	17300	17300	0
131	20240627	182200	640347830	17300	17300	17300	17300	0
132	20240627	182100	640347830	17300	17300	17300	17300	0
133	20240627	182000	640347830	17300	17300	17300	17300	0
134	20240627	181900	640347830	17300	17300	17300	17300	0
135	20240627	181800	640347830	17300	17300	17300	17300	0
136	20240627	181700	640347830	17300	17300	17300	17300	0
137	20240627	181600	640347830	17300	17300	17300	17300	0
138	20240627	181500	640347830	17300	17300	17300	17300	0
139	20240627	181400	640347830	17300	17300	17300	17300	0
140	20240627	181300	640347830	17300	17300	17300	17300	0
141	20240627	181200	640347830	17300	17300	17300	17300	0
142	20240627	181100	640347830	17300	17300	17300	17300	0
143	20240627	181000	640347830	17300	17300	17300	17300	0
144	20240627	180900	640347830	17300	17300	17300	17300	0
145	20240627	180800	640347830	17300	17300	17300	17300	0
146	20240627	180700	640347830	17300	17300	17300	17300	0
147	20240627	180600	640347830	17300	17300	17300	17300	0
148	20240627	180500	640347830	17300	17300	17300	17300	0
149	20240627	180400	640347830	17300	17300	17300	17300	0
150	20240627	180300	640347830	17300	17300	17300	17300	0
151	20240627	180200	640347830	17300	17300	17300	17300	0
152	20240627	180100	640347830	17300	17300	17300	17300	674
153	20240627	180000	640347830	17300	17300	17300	17300	0
154	20240627	175900	640347830	17300	17300	17300	17300	0
155	20240627	175800	640347830	17300	17300	17300	17300	0
156	20240627	175700	640347830	17300	17300	17300	17300	0
157	20240627	175600	640347830	17300	17300	17300	17300	0
158	20240627	175500	640347830	17300	17300	17300	17300	0
159	20240627	175400	640347830	17300	17300	17300	17300	0
160	20240627	175300	640347830	17300	17300	17300	17300	0
161	20240627	175200	640347830	17300	17300	17300	17300	0
162	20240627	175100	640347830	17300	17300	17300	17300	0
163	20240627	175000	640347830	17300	17300	17300	17300	0
164	20240627	174900	640347830	17300	17300	17300	17300	0
165	20240627	174800	640347830	17300	17300	17300	17300	0
166	20240627	174700	640347830	17300	17300	17300	17300	0
167	20240627	174600	640347830	17300	17300	17300	17300	0
168	20240627	174500	640347830	17300	17300	17300	17300	0
169	20240627	174400	640347830	17300	17300	17300	17300	0
170	20240627	174300	640347830	17300	17300	17300	17300	0
171	20240627	174200	640347830	17300	17300	17300	17300	0
172	20240627	174100	640347830	17300	17300	17300	17300	0
173	20240627	174000	640347830	17300	17300	17300	17300	0
174	20240627	173900	640347830	17300	17300	17300	17300	0
175	20240627	173800	640347830	17300	17300	17300	17300	0
176	20240627	173700	640347830	17300	17300	17300	17300	0
177	20240627	173600	640347830	17300	17300	17300	17300	0
178	20240627	173500	640347830	17300	17300	17300	17300	0
179	20240627	173400	640347830	17300	17300	17300	17300	0
180	20240627	173300	640347830	17300	17300	17300	17300	0
181	20240627	173200	640347830	17300	17300	17300	17300	0
182	20240627	173100	640347830	17300	17300	17300	17300	674
183	20240627	173000	640347830	17300	17300	17300	17300	0
184	20240627	172900	640347830	17300	17300	17300	17300	0
185	20240627	172800	640347830	17300	17300	17300	17300	0
186	20240627	172700	640347830	17300	17300	17300	17300	0
187	20240627	172600	640347830	17300	17300	17300	17300	0
188	20240627	172500	640347830	17300	17300	17300	17300	0
189	20240627	172400	640347830	17300	17300	17300	17300	0
190	20240627	172300	640347830	17300	17300	17300	17300	0
191	20240627	172200	640347830	17300	17300	17300	17300	0
192	20240627	172100	640347830	17300	17300	17300	17300	0
193	20240627	172000	640347830	17300	17300	17300	17300	0
194	20240627	171900	640347830	17300	17300	17300	17300	0
195	20240627	171800	640347830	17300	17300	17300	17300	0
196	20240627	171700	640347830	17300	17300	17300	17300	0
197	20240627	171600	640347830	17300	17300	17300	17300	0
198	20240627	171500	640347830	17300	17300	17300	17300	0
199	20240627	171400	640347830	17300	17300	17300	17300	0
200	20240627	171300	640347830	17300	17300	17300	17300	0
201	20240627	171200	640347830	17300	17300	17300	17300	0
202	20240627	171100	640347830	17300	17300	17300	17300	0
203	20240627	171000	640347830	17300	17300	17300	17300	0
204	20240627	170900	640347830	17300	17300	17300	17300	0
205	20240627	170800	640347830	17300	17300	17300	17300	0
206	20240627	170700	640347830	17300	17300	17300	17300	0
207	20240627	170600	640347830	17300	17300	17300	17300	0
208	20240627	170500	640347830	17300	17300	17300	17300	0
209	20240627	170400	640347830	17300	17300	17300	17300	0
210	20240627	170300	640347830	17300	17300	17300	17300	0
211	20240627	170200	640347830	17300	17300	17300	17300	0
212	20240627	170100	640347830	17300	17300	17300	17300	674
213	20240627	170000	640347830	17300	17300	17300	17300	0
214	20240627	165900	640347830	17300	17300	17300	17300	0
215	20240627	165800	640347830	17300	17300	17300	17300	0
216	20240627	165700	640347830	17300	17300	17300	17300	0
217	20240627	165600	640347830	17300	17300	17300	17300	0
218	20240627	165500	640347830	17300	17300	17300	17300	0
219	20240627	165400	640347830	17300	17300	17300	17300	0
220	20240627	165300	640347830	17300	17300	17300	17300	0
221	20240627	165200	640347830	17300	17300	17300	17300	0
222	20240627	165100	640347830	17300	17300	17300	17300	0
223	20240627	165000	640347830	17300	17300	17300	17300	0
224	20240627	164900	640347830	17300	17300	17300	17300	0
225	20240627	164800	640347830	17300	17300	17300	17300	0
226	20240627	164700	640347830	17300	17300	17300	17300	0
227	20240627	164600	640347830	17300	17300	17300	17300	0
228	20240627	164500	640347830	17300	17300	17300	17300	0
229	20240627	164400	640347830	17300	17300	17300	17300	0
230	20240627	164300	640347830	17300	17300	17300	17300	0
231	20240627	164200	640347830	17300	17300	17300	17300	0
232	20240627	164100	640347830	17300	17300	17300	17300	0
233	20240627	164000	640347830	17300	17300	17300	17300	0
234	20240627	163900	640347830	17300	17300	17300	17300	0
235	20240627	163800	640347830	17300	17300	17300	17300	0
236	20240627	163700	640347830	17300	17300	17300	17300	0
237	20240627	163600	640347830	17300	17300	17300	17300	0
238	20240627	163500	640347830	17300	17300	17300	17300	0
239	20240627	163400	640347830	17300	17300	17300	17300	0
240	20240627	163300	640347830	17300	17300	17300	17300	0
241	20240627	163200	640347830	17300	17300	17300	17300	0
242	20240627	163100	640347830	17300	17300	17300	17300	674
243	20240627	163000	640347830	17300	17300	17300	17300	0
244	20240627	162900	640347830	17300	17300	17300	17300	0
245	20240627	162800	640347830	17300	17300	17300	17300	0
246	20240627	162700	640347830	17300	17300	17300	17300	0
247	20240627	162600	640347830	17300	17300	17300	17300	0
248	20240627	162500	640347830	17300	17300	17300	17300	0
249	20240627	162400	640347830	17300	17300	17300	17300	0
250	20240627	162300	640347830	17300	17300	17300	17300	0
251	20240627	162200	640347830	17300	17300	17300	17300	0
252	20240627	162100	640347830	17300	17300	17300	17300	0
253	20240627	162000	640347830	17300	17300	17300	17300	0
254	20240627	161900	640347830	17300	17300	17300	17300	0
255	20240627	161800	640347830	17300	17300	17300	17300	0
256	20240627	161700	640347830	17300	17300	17300	17300	0
257	20240627	161600	640347830	17300	17300	17300	17300	0
258	20240627	161500	640347830	17300	17300	17300	17300	0
259	20240627	161400	640347830	17300	17300	17300	17300	0
260	20240627	161300	640347830	17300	17300	17300	17300	0
261	20240627	161200	640347830	17300	17300	17300	17300	0
262	20240627	161100	640347830	17300	17300	17300	17300	0
263	20240627	161000	640347830	17300	17300	17300	17300	0
264	20240627	160900	640347830	17300	17300	17300	17300	0
265	20240627	160800	640347830	17300	17300	17300	17300	0
266	20240627	160700	640347830	17300	17300	17300	17300	0
267	20240627	160600	640347830	17300	17300	17300	17300	0
268	20240627	160500	640347830	17300	17300	17300	17300	0
269	20240627	160400	640347830	17300	17300	17300	17300	0
270	20240627	160300	640347830	17300	17300	17300	17300	0
271	20240627	160200	640347830	17300	17300	17300	17300	0
272	20240627	160100	640347830	17300	17300	17300	17300	674
273	20240627	160000	640347830	17300	17300	17300	17300	0
274	20240627	155900	640347830	17300	17300	17300	17300	0
275	20240627	155800	640347830	17300	17300	17300	17300	0
276	20240627	155700	640347830	17300	17300	17300	17300	0
277	20240627	155600	640347830	17300	17300	17300	17300	0
278	20240627	155500	640347830	17300	17300	17300	17300	0
279	20240627	155400	640347830	17300	17300	17300	17300	0
280	20240627	155300	640347830	17300	17300	17300	17300	0
281	20240627	155200	640347830	17300	17300	17300	17300	0
282	20240627	155100	640347830	17300	17300	17300	17300	0
283	20240627	155000	640347830	17300	17300	17300	17300	0
284	20240627	154900	640347830	17300	17300	17300	17300	0
285	20240627	154800	640347830	17300	17300	17300	17300	0
286	20240627	154700	640347830	17300	17300	17300	17300	0
287	20240627	154600	640347830	17300	17300	17300	17300	0
288	20240627	154500	640347830	17300	17300	17300	17300	0
289	20240627	154400	640347830	17300	17300	17300	17300	0
290	20240627	154300	640347830	17300	17300	17300	17300	0
291	20240627	154200	640347830	17300	17300	17300	17300	0
292	20240627	154100	640347830	17300	17300	17300	17300	0
293	20240627	154000	640347830	17300	17300	17300	17300	0
294	20240627	153900	640347830	17300	17300	17300	17300	0
295	20240627	153800	640347830	17300	17300	17300	17300	0
296	20240627	153700	640347830	17300	17300	17300	17300	0
297	20240627	153600	640347830	17300	17300	17300	17300	0
298	20240627	153500	640347830	17300	17300	17300	17300	0
299	20240627	153400	640347830	17300	17300	17300	17300	0
300	20240627	153300	640347830	17300	17300	17300	17300	0
301	20240627	153200	640347830	17300	17300	17300	17300	0
302	20240627	153100	640347830	17300	17300	17300	17300	674
303	20240627	153000	640347830	17300	17300	17300	17300	674
304	20240627	152900	628687630	17300	17300	17300	17300	0
305	20240627	152800	628687630	17300	17300	17300	17300	0
306	20240627	152700	628687630	17300	17300	17300	17300	0
307	20240627	152600	628687630	17300	17300	17300	17300	0
308	20240627	152500	628687630	17300	17300	17300	17300	0
309	20240627	152400	628687630	17300	17300	17300	17300	0
310	20240627	152300	628687630	17300	17300	17300	17300	0
311	20240627	152200	628687630	17300	17300	17300	17300	0
312	20240627	152100	628687630	17300	17300	17300	17300	0
313	20240627	152000	628687630	17300	17300	17300	17300	0
314	20240627	151900	628687630	17300	17290	17300	17290	72
315	20240627	151800	627442730	17300	17290	17300	17290	77
316	20240627	151700	626110700	17290	17290	17290	17290	1
317	20240627	151600	626093410	17290	17290	17290	17290	52
318	20240627	151500	625194330	17290	17300	17300	17290	602
319	20240627	151400	614781760	17300	17300	17300	17300	12
320	20240627	151300	614574160	17300	17300	17300	17300	200
321	20240627	151200	611114160	17300	17300	17300	17300	1
322	20240627	151100	611096860	17300	17310	17310	17300	34
323	20240627	151000	610508650	17310	17300	17310	17300	27
324	20240627	150900	610041300	17300	17300	17300	17300	89
325	20240627	150800	608501600	17300	17310	17310	17300	53
326	20240627	150700	607584180	17310	17310	17310	17310	9
327	20240627	150600	607428390	17350	17350	17350	17350	1
328	20240627	150500	607411040	17360	17360	17360	17360	1
329	20240627	150400	607393680	17300	17300	17300	17300	8
330	20240627	150300	607255280	17300	17300	17300	17300	0
331	20240627	150200	607255280	17300	17300	17300	17300	41
332	20240627	150100	606545980	17300	17300	17300	17300	1
333	20240627	150000	606528680	17300	17300	17300	17300	7
334	20240627	145900	606407580	17300	17300	17300	17300	1
335	20240627	145800	606390280	17340	17320	17340	17320	200
336	20240627	145700	602925460	17320	17300	17320	17300	86
337	20240627	145600	601436120	17300	17300	17300	17300	0
338	20240627	145500	601436120	17300	17300	17300	17300	1
339	20240627	145400	601418820	17300	17300	17300	17300	1
340	20240627	145300	601401520	17300	17300	17300	17300	8
341	20240627	145200	601263120	17300	17300	17300	17300	1
342	20240627	145100	601245820	17300	17300	17300	17300	0
343	20240627	145000	601245820	17300	17300	17300	17300	35
344	20240627	144900	600640320	17300	17290	17300	17290	62
345	20240627	144800	599567730	17290	17290	17290	17290	40
346	20240627	144700	598876130	17290	17290	17290	17290	14
347	20240627	144600	598634070	17290	17290	17290	17290	2
348	20240627	144500	598599490	17290	17290	17290	17290	0
349	20240627	144400	598599490	17290	17290	17290	17290	1
350	20240627	144300	598582200	17290	17290	17290	17290	8
351	20240627	144200	598443880	17290	17300	17300	17290	301
352	20240627	144100	593236590	17300	17300	17300	17300	0
353	20240627	144000	593236590	17300	17300	17300	17300	7
354	20240627	143900	593115490	17300	17300	17300	17300	61
355	20240627	143800	592060190	17300	17300	17300	17300	1
356	20240627	143700	592042890	17300	17300	17300	17300	1
357	20240627	143600	592025590	17300	17310	17310	17300	8
358	20240627	143500	591887160	17300	17300	17300	17300	0
359	20240627	143400	591887160	17300	17310	17310	17300	249
360	20240627	143300	587578530	17310	17310	17310	17310	7
361	20240627	143200	587457360	17300	17310	17310	17300	501
362	20240627	143100	578789330	17310	17320	17320	17310	201
363	20240627	143000	575309090	17320	17320	17320	17320	30
364	20240627	142900	574789490	17320	17320	17320	17320	7
365	20240627	142800	574668250	17310	17310	17310	17310	0
366	20240627	142700	574668250	17310	17310	17310	17310	1
367	20240627	142600	574650940	17310	17310	17310	17310	38
368	20240627	142500	573993160	17310	17310	17310	17310	8
369	20240627	142400	573854680	17310	17310	17310	17310	0
370	20240627	142300	573854680	17310	17310	17310	17310	10
371	20240627	142200	573681580	17310	17310	17310	17310	1
372	20240627	142100	573664270	17370	17370	17370	17370	5
373	20240627	142000	573577420	17370	17310	17370	17310	3
374	20240627	141900	573525370	17310	17310	17310	17310	7
375	20240627	141800	573404200	17310	17310	17310	17310	3
376	20240627	141700	573352270	17310	17310	17310	17310	1
377	20240627	141600	573334960	17310	17320	17320	17310	109
378	20240627	141500	571447490	17330	17330	17330	17330	2
379	20240627	141400	571412830	17330	17330	17330	17330	0
380	20240627	141300	571412830	17330	17330	17330	17330	0
381	20240627	141200	571412830	17330	17330	17330	17330	8
382	20240627	141100	571274190	17350	17350	17350	17350	50
383	20240627	141000	570406690	17350	17350	17350	17350	47
384	20240627	140900	569591240	17350	17350	17350	17350	11
385	20240627	140800	569400390	17350	17390	17390	17350	256
386	20240627	140700	564951110	17380	17380	17380	17380	1
387	20240627	140600	564933730	17380	17380	17380	17380	0
388	20240627	140500	564933730	17380	17380	17380	17380	8
389	20240627	140400	564794690	17380	17380	17380	17380	0
390	20240627	140300	564794690	17380	17380	17380	17380	0
391	20240627	140200	564794690	17380	17380	17380	17380	9
392	20240627	140100	564638270	17380	17380	17380	17380	1
393	20240627	140000	564620890	17380	17380	17380	17380	71
394	20240627	135900	563386910	17380	17380	17380	17380	7
395	20240627	135800	563265250	17380	17380	17380	17380	0
396	20240627	135700	563265250	17380	17380	17380	17380	15
397	20240627	135600	563004550	17380	17380	17380	17380	0
398	20240627	135500	563004550	17380	17380	17380	17380	8
399	20240627	135400	562865510	17400	17400	17400	17400	1
400	20240627	135300	562848110	17380	17380	17380	17380	9
401	20240627	135200	562691690	17380	17380	17380	17380	1
402	20240627	135100	562674310	17400	17400	17400	17400	0
403	20240627	135000	562674310	17400	17400	17400	17400	2
404	20240627	134900	562639510	17400	17400	17400	17400	0
405	20240627	134800	562639510	17400	17400	17400	17400	7
406	20240627	134700	562517710	17400	17400	17400	17400	1
407	20240627	134600	562500310	17400	17400	17400	17400	2
408	20240627	134500	562465510	17400	17400	17400	17400	8
409	20240627	134400	562326310	17410	17410	17410	17410	10
410	20240627	134300	562152210	17410	17400	17410	17400	11
411	20240627	134200	561960710	17440	17440	17440	17440	0
412	20240627	134100	561960710	17440	17440	17440	17440	2
413	20240627	134000	561925830	17400	17400	17400	17400	42
414	20240627	133900	561195030	17400	17400	17400	17400	0
415	20240627	133800	561195030	17400	17400	17400	17400	10
416	20240627	133700	561021030	17400	17400	17400	17400	0
417	20240627	133600	561021030	17400	17400	17400	17400	0
418	20240627	133500	561021030	17400	17400	17400	17400	63
419	20240627	133400	559924830	17400	17400	17400	17400	223
420	20240627	133300	556044630	17380	17380	17380	17380	1
421	20240627	133200	556027250	17380	17380	17380	17380	119
422	20240627	133100	553959030	17390	17390	17390	17390	11
423	20240627	133000	553767740	17390	17390	17390	17390	1
424	20240627	132900	553750350	17390	17390	17390	17390	0
425	20240627	132800	553750350	17390	17390	17390	17390	34
426	20240627	132700	553159090	17390	17390	17390	17390	0
427	20240627	132600	553159090	17390	17390	17390	17390	41
428	20240627	132500	552446100	17390	17390	17390	17390	1
429	20240627	132400	552428710	17390	17390	17390	17390	8
430	20240627	132300	552289590	17390	17390	17390	17390	1
431	20240627	132200	552272200	17390	17390	17390	17390	12
432	20240627	132100	552063520	17400	17430	17430	17400	906
433	20240627	132000	536283720	17430	17430	17430	17430	250
434	20240627	131900	531926220	17430	17430	17430	17430	0
435	20240627	131800	531926220	17430	17430	17430	17430	8
436	20240627	131700	531786780	17430	17430	17430	17430	0
437	20240627	131600	531786780	17430	17430	17430	17430	1
438	20240627	131500	531769350	17430	17430	17430	17430	2
439	20240627	131400	531734490	17440	17450	17450	17430	293
440	20240627	131300	526625580	17450	17450	17450	17450	1
441	20240627	131200	526608130	17450	17450	17450	17450	2
442	20240627	131100	526573230	17450	17450	17460	17450	18
443	20240627	131000	526259040	17450	17450	17450	17450	2
444	20240627	130900	526224140	17450	17450	17450	17450	7
445	20240627	130800	526101990	17450	17450	17450	17450	2
446	20240627	130700	526067090	17510	17460	17510	17460	75
447	20240627	130600	524754190	17520	17520	17520	17520	0
448	20240627	130500	524754190	17520	17520	17520	17520	0
449	20240627	130400	524754190	17520	17520	17520	17520	0
450	20240627	130300	524754190	17520	17500	17520	17440	44
451	20240627	130200	523983570	17490	17440	17490	17440	27
452	20240627	130100	523512260	17430	17430	17430	17430	1
453	20240627	130000	523494830	17430	17480	17480	17430	2
454	20240627	125900	523459920	17480	17480	17480	17480	46
455	20240627	125800	522655840	17430	17480	17500	17430	281
456	20240627	125700	517739330	17490	17440	17500	17440	753
457	20240627	125600	504590950	17440	17420	17440	17420	85
458	20240627	125500	503108790	17420	17420	17420	17420	6
459	20240627	125400	503004270	17410	17410	17410	17410	62
460	20240627	125300	501924850	17420	17410	17420	17410	6
461	20240627	125200	501820340	17420	17420	17420	17420	47
462	20240627	125100	501001600	17420	17410	17420	17410	15
463	20240627	125000	500740390	17430	17430	17430	17430	0
464	20240627	124900	500740390	17430	17430	17430	17430	6
465	20240627	124800	500635810	17440	17430	17440	17410	654
466	20240627	124700	489231030	17420	17420	17420	17420	19
467	20240627	124600	488900050	17420	17420	17420	17420	41
468	20240627	124500	488185830	17420	17400	17420	17400	2
469	20240627	124400	488151010	17420	17420	17420	17420	6
470	20240627	124300	488046490	17420	17400	17420	17400	144
471	20240627	124200	485538990	17420	17390	17420	17390	26
472	20240627	124100	485086100	17390	17390	17390	17390	201
473	20240627	124000	481590710	17390	17350	17390	17350	74
474	20240627	123900	480304650	17350	17350	17350	17350	0
475	20240627	123800	480304650	17350	17360	17360	17340	9
476	20240627	123700	480148490	17380	17380	17380	17380	0
477	20240627	123600	480148490	17380	17350	17380	17350	6
478	20240627	123500	480044240	17370	17370	17370	17370	6
479	20240627	123400	479940020	17350	17340	17350	17340	7
480	20240627	123300	479818580	17340	17340	17360	17340	14
481	20240627	123200	479575580	17320	17320	17320	17320	17
482	20240627	123100	479281140	17300	17310	17320	17300	13
483	20240627	123000	479056080	17320	17320	17320	17320	12
484	20240627	122900	478848240	17320	17320	17320	17320	6
485	20240627	122800	478744320	17320	17320	17320	17320	0
486	20240627	122700	478744320	17320	17290	17320	17290	10
487	20240627	122600	478571240	17290	17290	17290	17290	4
488	20240627	122500	478502080	17290	17290	17290	17290	5
489	20240627	122400	478415630	17290	17280	17290	17280	63
490	20240627	122300	477326540	17260	17290	17290	17260	7
491	20240627	122200	477205540	17290	17290	17290	17290	0
492	20240627	122100	477205540	17290	17250	17290	17250	8
493	20240627	122000	477067300	17290	17290	17290	17290	5
494	20240627	121900	476980850	17240	17240	17240	17240	7
495	20240627	121800	476860170	17240	17290	17290	17240	18
496	20240627	121700	476549000	17230	17260	17260	17230	510
497	20240627	121600	467753610	17260	17250	17290	17250	52
498	20240627	121500	466855920	17250	17250	17250	17250	37
499	20240627	121400	466217670	17300	17300	17300	17300	6
500	20240627	121300	466113870	17250	17250	17250	17250	61
501	20240627	121200	465061620	17320	17320	17320	17320	49
502	20240627	121100	464212940	17320	17250	17320	17250	328
503	20240627	121000	458552980	17290	17300	17300	17290	65
504	20240627	120900	457428500	17310	17310	17310	17310	1
505	20240627	120800	457411190	17320	17320	17320	17320	6
506	20240627	120700	457307270	17300	17300	17300	17300	70
507	20240627	120600	456096270	17320	17320	17320	17300	85
508	20240627	120500	454624090	17330	17330	17330	17330	6
509	20240627	120400	454520110	17330	17320	17330	17320	61
510	20240627	120300	453462990	17330	17330	17330	17330	8
511	20240627	120200	453324350	17320	17320	17320	17320	8
512	20240627	120100	453185790	17320	17330	17330	17320	6
513	20240627	120000	453081820	17320	17320	17320	17320	0
514	20240627	115900	453081820	17320	17300	17320	17300	75
515	20240627	115800	451782980	17310	17310	17310	17310	0
516	20240627	115700	451782980	17310	17300	17310	17300	14
517	20240627	115600	451540720	17300	17300	17300	17300	1
518	20240627	115500	451523420	17320	17320	17320	17320	5
519	20240627	115400	451436820	17320	17300	17320	17300	83
520	20240627	115300	450000660	17320	17310	17320	17300	13
521	20240627	115200	449775630	17320	17320	17320	17320	6
522	20240627	115100	449671710	17310	17310	17310	17310	69
523	20240627	115000	448477320	17310	17300	17310	17300	12
524	20240627	114900	448269670	17290	17290	17290	17290	1
525	20240627	114800	448252380	17310	17310	17310	17310	6
526	20240627	114700	448148520	17290	17290	17290	17290	0
527	20240627	114600	448148520	17290	17310	17310	17290	7
528	20240627	114500	448027370	17290	17290	17290	17290	7
529	20240627	114400	447906340	17290	17290	17310	17290	7
530	20240627	114300	447785210	17310	17310	17310	17310	0
531	20240627	114200	447785210	17310	17290	17310	17290	13
532	20240627	114100	447560320	17290	17290	17290	17290	1
533	20240627	114000	447543030	17290	17300	17300	17290	24
534	20240627	113900	447127970	17290	17290	17290	17290	9
535	20240627	113800	446972360	17300	17300	17300	17300	5
536	20240627	113700	446885860	17240	17300	17300	17240	7
537	20240627	113600	446764820	17290	17310	17310	17290	266
538	20240627	113500	442163130	17340	17340	17340	17340	6
539	20240627	113400	442059090	17300	17300	17300	17300	1
540	20240627	113300	442041790	17350	17350	17350	17350	6
541	20240627	113200	441937690	17300	17320	17320	17300	98
542	20240627	113100	440240690	17300	17320	17320	17300	6
543	20240627	113000	440136790	17360	17360	17360	17360	0
544	20240627	112900	440136790	17360	17300	17360	17300	7
545	20240627	112800	440015330	17370	17370	17370	17370	0
546	20240627	112700	440015330	17370	17300	17370	17300	32
547	20240627	112600	439461310	17300	17300	17300	17300	1
548	20240627	112500	439444010	17380	17380	17380	17340	1917
549	20240627	112400	406156620	17380	17390	17390	17380	7
550	20240627	112300	406034900	17380	17380	17380	17380	202
551	20240627	112200	402524140	17420	17380	17420	17380	157
552	20240627	112100	399795240	17420	17420	17420	17420	0
553	20240627	112000	399795240	17420	17420	17420	17420	5
554	20240627	111900	399708140	17380	17380	17380	17380	7
555	20240627	111800	399586480	17410	17410	17410	17410	6
556	20240627	111700	399482020	17380	17380	17380	17380	1
557	20240627	111600	399464640	17380	17390	17390	17380	7
558	20240627	111500	399342920	17410	17410	17410	17410	0
559	20240627	111400	399342920	17410	17380	17410	17380	8
560	20240627	111300	399203730	17420	17420	17420	17420	0
561	20240627	111200	399203730	17420	17380	17420	17380	7
562	20240627	111100	399081830	17450	17450	17450	17450	0
563	20240627	111000	399081830	17450	17450	17450	17450	6
564	20240627	110900	398977130	17390	17390	17390	17390	5
565	20240627	110800	398890180	17390	17390	17390	17390	12
566	20240627	110700	398681500	17400	17400	17400	17400	6
567	20240627	110600	398577100	17390	17390	17390	17390	1
568	20240627	110500	398559710	17420	17420	17420	17420	6
569	20240627	110400	398455190	17430	17430	17430	17430	0
570	20240627	110300	398455190	17430	17430	17430	17430	5
571	20240627	110200	398368040	17430	17430	17430	17430	0
572	20240627	110100	398368040	17430	17440	17440	17430	51
573	20240627	110000	397478850	17450	17450	17450	17450	0
574	20240627	105900	397478850	17450	17450	17450	17450	6
575	20240627	105800	397374150	17380	17440	17440	17380	252
576	20240627	105700	392982390	17380	17450	17450	17380	70
577	20240627	105600	391765440	17380	17400	17400	17380	263
578	20240627	105500	387194220	17450	17430	17450	17390	51
579	20240627	105400	386305570	17430	17470	17470	17430	353
580	20240627	105300	380149210	17450	17450	17450	17450	39
581	20240627	105200	379468660	17470	17470	17470	17450	591
582	20240627	105100	369146720	17510	17510	17510	17510	0
583	20240627	105000	369146720	17510	17480	17510	17460	184
584	20240627	104900	365931220	17490	17490	17490	17490	67
585	20240627	104800	364759390	17510	17490	17520	17490	112
586	20240627	104700	362800220	17490	17520	17520	17490	62
587	20240627	104600	361715390	17530	17530	17530	17490	610
588	20240627	104500	351041150	17520	17520	17520	17520	113
589	20240627	104400	349061390	17520	17530	17530	17510	19
590	20240627	104300	348728350	17530	17530	17530	17530	100
591	20240627	104200	346975350	17530	17530	17530	17530	65
592	20240627	104100	345835900	17500	17520	17520	17500	124
593	20240627	104000	343665280	17530	17530	17530	17530	0
594	20240627	103900	343665280	17530	17530	17540	17510	578
595	20240627	103800	333537720	17530	17530	17530	17530	30
596	20240627	103700	333011820	17530	17530	17530	17530	231
597	20240627	103600	328962390	17500	17450	17500	17440	1485
598	20240627	103500	302994920	17440	17450	17450	17440	118
599	20240627	103400	300935940	17430	17430	17470	17430	572
600	20240627	103300	290950890	17430	17430	17430	17430	3
601	20240627	103200	290898600	17420	17420	17420	17420	0
602	20240627	103100	290898600	17420	17430	17430	17380	338
603	20240627	103000	285009100	17430	17430	17430	17430	0
604	20240627	102900	285009100	17430	17430	17430	17430	7
605	20240627	102800	284887090	17460	17450	17460	17450	200
606	20240627	102700	281395890	17450	17320	17450	17320	92
607	20240627	102600	279800620	17320	17320	17320	17320	6
608	20240627	102500	279696700	17300	17330	17330	17300	396
609	20240627	102400	272841890	17330	17320	17330	17320	14
610	20240627	102300	272599350	17320	17290	17320	17290	341
611	20240627	102200	266695080	17290	17290	17290	17290	15
612	20240627	102100	266435730	17290	17290	17290	17290	0
613	20240627	102000	266435730	17290	17220	17290	17220	1981
614	20240627	101900	232309530	17220	17220	17220	17220	2
615	20240627	101800	232275090	17230	17210	17230	17210	11
616	20240627	101700	232085660	17210	17260	17260	17210	64
617	20240627	101600	230983970	17260	17240	17260	17240	56
618	20240627	101500	230018000	17210	17210	17210	17210	1
619	20240627	101400	230000790	17210	17210	17210	17210	1
620	20240627	101300	229983580	17240	17210	17240	17210	10
621	20240627	101200	229811450	17210	17210	17210	17210	18
622	20240627	101100	229501670	17240	17240	17240	17240	2
623	20240627	101000	229467190	17210	17120	17210	17120	951
624	20240627	100900	213140640	17120	17120	17120	17120	6
625	20240627	100800	213037920	17110	17110	17110	17110	124
626	20240627	100700	210916280	17120	17120	17120	17120	0
627	20240627	100600	210916280	17120	17120	17120	17120	56
628	20240627	100500	209957560	17120	17130	17130	17120	312
629	20240627	100400	204614270	17140	17140	17140	17140	3
630	20240627	100300	204562850	17140	17150	17150	17140	8
631	20240627	100200	204425720	17150	17150	17150	17150	1
632	20240627	100100	204408570	17150	17150	17150	17150	0
633	20240627	100000	204408570	17150	17150	17150	17150	51
634	20240627	095900	203533920	17130	17140	17140	17130	8
635	20240627	095800	203396850	17130	17130	17130	17130	0
636	20240627	095700	203396850	17130	17130	17130	17130	0
637	20240627	095600	203396850	17130	17110	17130	17110	126
638	20240627	095500	201238610	17110	17110	17110	17110	30
639	20240627	095400	200725310	17110	17110	17110	17110	58
640	20240627	095300	199732930	17110	17110	17110	17110	7
641	20240627	095200	199613160	17110	17110	17110	17110	36
642	20240627	095100	198997200	17110	17110	17110	17110	0
643	20240627	095000	198997200	17110	17110	17110	17110	312
644	20240627	094900	193658880	17100	17140	17140	17100	1509
645	20240627	094800	167842170	17120	17160	17170	17120	1105
646	20240627	094700	148904870	17140	17170	17170	17140	391
647	20240627	094600	142201170	17150	17160	17160	17150	8
648	20240627	094500	142063920	17160	17160	17160	17160	33
649	20240627	094400	141497640	17160	17160	17160	17160	5
650	20240627	094300	141411840	17160	17150	17160	17150	4
651	20240627	094200	141343230	17160	17160	17160	17160	96
652	20240627	094100	139695870	17160	17160	17160	17160	17
653	20240627	094000	139404150	17150	17150	17150	17150	100
654	20240627	093900	137689150	17150	17150	17160	17150	209
655	20240627	093800	134104790	17150	17150	17150	17150	0
656	20240627	093700	134104790	17150	17180	17180	17150	650
657	20240627	093600	122951250	17180	17180	17180	17180	0
658	20240627	093500	122951250	17180	17160	17180	17160	14
659	20240627	093400	122710890	17160	17160	17160	17160	0
660	20240627	093300	122710890	17160	17160	17160	17160	8
661	20240627	093200	122573610	17180	17180	17180	17180	1
662	20240627	093100	122556430	17160	17160	17160	17160	50
663	20240627	093000	121698430	17160	17170	17170	17160	142
664	20240627	092900	119261290	17170	17180	17180	17170	1194
665	20240627	092800	98759810	17170	17170	17170	17170	212
666	20240627	092700	95119770	17180	17180	17180	17180	50
667	20240627	092600	94260770	17190	17180	17190	17170	172
668	20240627	092500	91305510	17190	17200	17200	17190	501
669	20240627	092400	82692310	17200	17200	17200	17200	210
670	20240627	092300	79080310	17200	17200	17200	17200	62
671	20240627	092200	78013910	17210	17240	17240	17210	1002
672	20240627	092100	60765270	17250	17250	17250	17250	110
673	20240627	092000	58867770	17250	17250	17250	17250	1
674	20240627	091900	58850520	17260	17260	17260	17260	2
675	20240627	091800	58816000	17210	17210	17210	17210	0
676	20240627	091700	58816000	17210	17210	17210	17210	1
677	20240627	091600	58798790	17240	17240	17240	17240	13
678	20240627	091500	58574670	17240	17240	17240	17240	0
679	20240627	091400	58574670	17240	17240	17240	17240	0
680	20240627	091300	58574670	17240	17210	17240	17190	940
681	20240627	091200	42405990	17200	17200	17200	17200	29
682	20240627	091100	41907190	17200	17200	17200	17200	50
683	20240627	091000	41047190	17200	17200	17200	17200	0
684	20240627	090900	41047190	17200	17200	17200	17200	0
685	20240627	090800	41047190	17200	17200	17200	17200	400
686	20240627	090700	34167190	17200	17200	17200	17200	143
687	20240627	090600	31707590	17200	17210	17210	17200	255
688	20240627	090500	27321500	17210	17220	17280	17210	433
689	20240627	090400	19869420	17220	17220	17220	17220	0
690	20240627	090300	19869420	17220	17220	17220	17220	51
691	20240627	090200	18991200	17290	17290	17290	17290	350
692	20240627	090100	12939700	17310	17310	17310	17310	140
693	20240627	090000	10516300	17320	17210	17320	17210	409