KissMeData/304100/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	211700	979256570	19210	19210	19210	19210	482
3	20240628	211600	979256570	19210	19210	19210	19210	0
4	20240628	211500	979256570	19210	19210	19210	19210	0
5	20240628	211400	979256570	19210	19210	19210	19210	0
6	20240628	211300	979256570	19210	19210	19210	19210	0
7	20240628	211200	979256570	19210	19210	19210	19210	0
8	20240628	211100	979256570	19210	19210	19210	19210	0
9	20240628	211000	979256570	19210	19210	19210	19210	0
10	20240628	210900	979256570	19210	19210	19210	19210	0
11	20240628	210800	979256570	19210	19210	19210	19210	0
12	20240628	210700	979256570	19210	19210	19210	19210	0
13	20240628	210600	979256570	19210	19210	19210	19210	0
14	20240628	210500	979256570	19210	19210	19210	19210	0
15	20240628	210400	979256570	19210	19210	19210	19210	0
16	20240628	210300	979256570	19210	19210	19210	19210	0
17	20240628	210200	979256570	19210	19210	19210	19210	0
18	20240628	210100	979256570	19210	19210	19210	19210	0
19	20240628	210000	979256570	19210	19210	19210	19210	0
20	20240628	205900	979256570	19210	19210	19210	19210	0
21	20240628	205800	979256570	19210	19210	19210	19210	0
22	20240628	205700	979256570	19210	19210	19210	19210	0
23	20240628	205600	979256570	19210	19210	19210	19210	0
24	20240628	205500	979256570	19210	19210	19210	19210	0
25	20240628	205400	979256570	19210	19210	19210	19210	0
26	20240628	205300	979256570	19210	19210	19210	19210	0
27	20240628	205200	979256570	19210	19210	19210	19210	0
28	20240628	205100	979256570	19210	19210	19210	19210	0
29	20240628	205000	979256570	19210	19210	19210	19210	0
30	20240628	204900	979256570	19210	19210	19210	19210	0
31	20240628	204800	979256570	19210	19210	19210	19210	0
32	20240628	204700	979256570	19210	19210	19210	19210	482
33	20240628	204600	979256570	19210	19210	19210	19210	0
34	20240628	204500	979256570	19210	19210	19210	19210	0
35	20240628	204400	979256570	19210	19210	19210	19210	0
36	20240628	204300	979256570	19210	19210	19210	19210	0
37	20240628	204200	979256570	19210	19210	19210	19210	0
38	20240628	204100	979256570	19210	19210	19210	19210	0
39	20240628	204000	979256570	19210	19210	19210	19210	0
40	20240628	203900	979256570	19210	19210	19210	19210	0
41	20240628	203800	979256570	19210	19210	19210	19210	0
42	20240628	203700	979256570	19210	19210	19210	19210	0
43	20240628	203600	979256570	19210	19210	19210	19210	0
44	20240628	203500	979256570	19210	19210	19210	19210	0
45	20240628	203400	979256570	19210	19210	19210	19210	0
46	20240628	203300	979256570	19210	19210	19210	19210	0
47	20240628	203200	979256570	19210	19210	19210	19210	0
48	20240628	203100	979256570	19210	19210	19210	19210	0
49	20240628	203000	979256570	19210	19210	19210	19210	0
50	20240628	202900	979256570	19210	19210	19210	19210	0
51	20240628	202800	979256570	19210	19210	19210	19210	0
52	20240628	202700	979256570	19210	19210	19210	19210	0
53	20240628	202600	979256570	19210	19210	19210	19210	0
54	20240628	202500	979256570	19210	19210	19210	19210	0
55	20240628	202400	979256570	19210	19210	19210	19210	0
56	20240628	202300	979256570	19210	19210	19210	19210	0
57	20240628	202200	979256570	19210	19210	19210	19210	0
58	20240628	202100	979256570	19210	19210	19210	19210	0
59	20240628	202000	979256570	19210	19210	19210	19210	0
60	20240628	201900	979256570	19210	19210	19210	19210	0
61	20240628	201800	979256570	19210	19210	19210	19210	0
62	20240628	201700	979256570	19210	19210	19210	19210	482
63	20240628	201600	979256570	19210	19210	19210	19210	0
64	20240628	201500	979256570	19210	19210	19210	19210	0
65	20240628	201400	979256570	19210	19210	19210	19210	0
66	20240628	201300	979256570	19210	19210	19210	19210	0
67	20240628	201200	979256570	19210	19210	19210	19210	0
68	20240628	201100	979256570	19210	19210	19210	19210	0
69	20240628	201000	979256570	19210	19210	19210	19210	0
70	20240628	200900	979256570	19210	19210	19210	19210	0
71	20240628	200800	979256570	19210	19210	19210	19210	0
72	20240628	200700	979256570	19210	19210	19210	19210	0
73	20240628	200600	979256570	19210	19210	19210	19210	0
74	20240628	200500	979256570	19210	19210	19210	19210	0
75	20240628	200400	979256570	19210	19210	19210	19210	0
76	20240628	200300	979256570	19210	19210	19210	19210	0
77	20240628	200200	979256570	19210	19210	19210	19210	0
78	20240628	200100	979256570	19210	19210	19210	19210	0
79	20240628	200000	979256570	19210	19210	19210	19210	0
80	20240628	195900	979256570	19210	19210	19210	19210	0
81	20240628	195800	979256570	19210	19210	19210	19210	0
82	20240628	195700	979256570	19210	19210	19210	19210	0
83	20240628	195600	979256570	19210	19210	19210	19210	0
84	20240628	195500	979256570	19210	19210	19210	19210	0
85	20240628	195400	979256570	19210	19210	19210	19210	0
86	20240628	195300	979256570	19210	19210	19210	19210	0
87	20240628	195200	979256570	19210	19210	19210	19210	0
88	20240628	195100	979256570	19210	19210	19210	19210	0
89	20240628	195000	979256570	19210	19210	19210	19210	0
90	20240628	194900	979256570	19210	19210	19210	19210	0
91	20240628	194800	979256570	19210	19210	19210	19210	0
92	20240628	194700	979256570	19210	19210	19210	19210	482
93	20240628	194600	979256570	19210	19210	19210	19210	0
94	20240628	194500	979256570	19210	19210	19210	19210	0
95	20240628	194400	979256570	19210	19210	19210	19210	0
96	20240628	194300	979256570	19210	19210	19210	19210	0
97	20240628	194200	979256570	19210	19210	19210	19210	0
98	20240628	194100	979256570	19210	19210	19210	19210	0
99	20240628	194000	979256570	19210	19210	19210	19210	0
100	20240628	193900	979256570	19210	19210	19210	19210	0
101	20240628	193800	979256570	19210	19210	19210	19210	0
102	20240628	193700	979256570	19210	19210	19210	19210	0
103	20240628	193600	979256570	19210	19210	19210	19210	0
104	20240628	193500	979256570	19210	19210	19210	19210	0
105	20240628	193400	979256570	19210	19210	19210	19210	0
106	20240628	193300	979256570	19210	19210	19210	19210	0
107	20240628	193200	979256570	19210	19210	19210	19210	0
108	20240628	193100	979256570	19210	19210	19210	19210	0
109	20240628	193000	979256570	19210	19210	19210	19210	0
110	20240628	192900	979256570	19210	19210	19210	19210	0
111	20240628	192800	979256570	19210	19210	19210	19210	0
112	20240628	192700	979256570	19210	19210	19210	19210	0
113	20240628	192600	979256570	19210	19210	19210	19210	0
114	20240628	192500	979256570	19210	19210	19210	19210	0
115	20240628	192400	979256570	19210	19210	19210	19210	0
116	20240628	192300	979256570	19210	19210	19210	19210	0
117	20240628	192200	979256570	19210	19210	19210	19210	0
118	20240628	192100	979256570	19210	19210	19210	19210	0
119	20240628	192000	979256570	19210	19210	19210	19210	0
120	20240628	191900	979256570	19210	19210	19210	19210	0
121	20240628	191800	979256570	19210	19210	19210	19210	0
122	20240628	191700	979256570	19210	19210	19210	19210	482
123	20240628	191600	979256570	19210	19210	19210	19210	0
124	20240628	191500	979256570	19210	19210	19210	19210	0
125	20240628	191400	979256570	19210	19210	19210	19210	0
126	20240628	191300	979256570	19210	19210	19210	19210	0
127	20240628	191200	979256570	19210	19210	19210	19210	0
128	20240628	191100	979256570	19210	19210	19210	19210	0
129	20240628	191000	979256570	19210	19210	19210	19210	0
130	20240628	190900	979256570	19210	19210	19210	19210	0
131	20240628	190800	979256570	19210	19210	19210	19210	0
132	20240628	190700	979256570	19210	19210	19210	19210	0
133	20240628	190600	979256570	19210	19210	19210	19210	0
134	20240628	190500	979256570	19210	19210	19210	19210	0
135	20240628	190400	979256570	19210	19210	19210	19210	0
136	20240628	190300	979256570	19210	19210	19210	19210	0
137	20240628	190200	979256570	19210	19210	19210	19210	0
138	20240628	190100	979256570	19210	19210	19210	19210	0
139	20240628	190000	979256570	19210	19210	19210	19210	0
140	20240628	185900	979256570	19210	19210	19210	19210	0
141	20240628	185800	979256570	19210	19210	19210	19210	0
142	20240628	185700	979256570	19210	19210	19210	19210	0
143	20240628	185600	979256570	19210	19210	19210	19210	0
144	20240628	185500	979256570	19210	19210	19210	19210	0
145	20240628	185400	979256570	19210	19210	19210	19210	0
146	20240628	185300	979256570	19210	19210	19210	19210	0
147	20240628	185200	979256570	19210	19210	19210	19210	0
148	20240628	185100	979256570	19210	19210	19210	19210	0
149	20240628	185000	979256570	19210	19210	19210	19210	0
150	20240628	184900	979256570	19210	19210	19210	19210	0
151	20240628	184800	979256570	19210	19210	19210	19210	0
152	20240628	184700	979256570	19210	19210	19210	19210	482
153	20240628	184600	979256570	19210	19210	19210	19210	0
154	20240628	184500	979256570	19210	19210	19210	19210	0
155	20240628	184400	979256570	19210	19210	19210	19210	0
156	20240628	184300	979256570	19210	19210	19210	19210	0
157	20240628	184200	979256570	19210	19210	19210	19210	0
158	20240628	184100	979256570	19210	19210	19210	19210	0
159	20240628	184000	979256570	19210	19210	19210	19210	0
160	20240628	183900	979256570	19210	19210	19210	19210	0
161	20240628	183800	979256570	19210	19210	19210	19210	0
162	20240628	183700	979256570	19210	19210	19210	19210	0
163	20240628	183600	979256570	19210	19210	19210	19210	0
164	20240628	183500	979256570	19210	19210	19210	19210	0
165	20240628	183400	979256570	19210	19210	19210	19210	0
166	20240628	183300	979256570	19210	19210	19210	19210	0
167	20240628	183200	979256570	19210	19210	19210	19210	0
168	20240628	183100	979256570	19210	19210	19210	19210	0
169	20240628	183000	979256570	19210	19210	19210	19210	0
170	20240628	182900	979256570	19210	19210	19210	19210	0
171	20240628	182800	979256570	19210	19210	19210	19210	0
172	20240628	182700	979256570	19210	19210	19210	19210	0
173	20240628	182600	979256570	19210	19210	19210	19210	0
174	20240628	182500	979256570	19210	19210	19210	19210	0
175	20240628	182400	979256570	19210	19210	19210	19210	0
176	20240628	182300	979256570	19210	19210	19210	19210	0
177	20240628	182200	979256570	19210	19210	19210	19210	0
178	20240628	182100	979256570	19210	19210	19210	19210	0
179	20240628	182000	979256570	19210	19210	19210	19210	0
180	20240628	181900	979256570	19210	19210	19210	19210	0
181	20240628	181800	979256570	19210	19210	19210	19210	0
182	20240628	181700	979256570	19210	19210	19210	19210	482
183	20240628	181600	979256570	19210	19210	19210	19210	0
184	20240628	181500	979256570	19210	19210	19210	19210	0
185	20240628	181400	979256570	19210	19210	19210	19210	0
186	20240628	181300	979256570	19210	19210	19210	19210	0
187	20240628	181200	979256570	19210	19210	19210	19210	0
188	20240628	181100	979256570	19210	19210	19210	19210	0
189	20240628	181000	979256570	19210	19210	19210	19210	0
190	20240628	180900	979256570	19210	19210	19210	19210	0
191	20240628	180800	979256570	19210	19210	19210	19210	0
192	20240628	180700	979256570	19210	19210	19210	19210	0
193	20240628	180600	979256570	19210	19210	19210	19210	0
194	20240628	180500	979256570	19210	19210	19210	19210	0
195	20240628	180400	979256570	19210	19210	19210	19210	0
196	20240628	180300	979256570	19210	19210	19210	19210	0
197	20240628	180200	979256570	19210	19210	19210	19210	0
198	20240628	180100	979256570	19210	19210	19210	19210	0
199	20240628	180000	979256570	19210	19210	19210	19210	0
200	20240628	175900	979256570	19210	19210	19210	19210	0
201	20240628	175800	979256570	19210	19210	19210	19210	0
202	20240628	175700	979256570	19210	19210	19210	19210	0
203	20240628	175600	979256570	19210	19210	19210	19210	0
204	20240628	175500	979256570	19210	19210	19210	19210	0
205	20240628	175400	979256570	19210	19210	19210	19210	0
206	20240628	175300	979256570	19210	19210	19210	19210	0
207	20240628	175200	979256570	19210	19210	19210	19210	0
208	20240628	175100	979256570	19210	19210	19210	19210	0
209	20240628	175000	979256570	19210	19210	19210	19210	0
210	20240628	174900	979256570	19210	19210	19210	19210	0
211	20240628	174800	979256570	19210	19210	19210	19210	0
212	20240628	174700	979256570	19210	19210	19210	19210	482
213	20240628	174600	979256570	19210	19210	19210	19210	0
214	20240628	174500	979256570	19210	19210	19210	19210	0
215	20240628	174400	979256570	19210	19210	19210	19210	0
216	20240628	174300	979256570	19210	19210	19210	19210	0
217	20240628	174200	979256570	19210	19210	19210	19210	0
218	20240628	174100	979256570	19210	19210	19210	19210	0
219	20240628	174000	979256570	19210	19210	19210	19210	0
220	20240628	173900	979256570	19210	19210	19210	19210	0
221	20240628	173800	979256570	19210	19210	19210	19210	0
222	20240628	173700	979256570	19210	19210	19210	19210	0
223	20240628	173600	979256570	19210	19210	19210	19210	0
224	20240628	173500	979256570	19210	19210	19210	19210	0
225	20240628	173400	979256570	19210	19210	19210	19210	0
226	20240628	173300	979256570	19210	19210	19210	19210	0
227	20240628	173200	979256570	19210	19210	19210	19210	0
228	20240628	173100	979256570	19210	19210	19210	19210	0
229	20240628	173000	979256570	19210	19210	19210	19210	0
230	20240628	172900	979256570	19210	19210	19210	19210	0
231	20240628	172800	979256570	19210	19210	19210	19210	0
232	20240628	172700	979256570	19210	19210	19210	19210	0
233	20240628	172600	979256570	19210	19210	19210	19210	0
234	20240628	172500	979256570	19210	19210	19210	19210	0
235	20240628	172400	979256570	19210	19210	19210	19210	0
236	20240628	172300	979256570	19210	19210	19210	19210	0
237	20240628	172200	979256570	19210	19210	19210	19210	0
238	20240628	172100	979256570	19210	19210	19210	19210	0
239	20240628	172000	979256570	19210	19210	19210	19210	0
240	20240628	171900	979256570	19210	19210	19210	19210	0
241	20240628	171800	979256570	19210	19210	19210	19210	0
242	20240628	171700	979256570	19210	19210	19210	19210	482
243	20240628	171600	979256570	19210	19210	19210	19210	0
244	20240628	171500	979256570	19210	19210	19210	19210	0
245	20240628	171400	979256570	19210	19210	19210	19210	0
246	20240628	171300	979256570	19210	19210	19210	19210	0
247	20240628	171200	979256570	19210	19210	19210	19210	0
248	20240628	171100	979256570	19210	19210	19210	19210	0
249	20240628	171000	979256570	19210	19210	19210	19210	0
250	20240628	170900	979256570	19210	19210	19210	19210	0
251	20240628	170800	979256570	19210	19210	19210	19210	0
252	20240628	170700	979256570	19210	19210	19210	19210	0
253	20240628	170600	979256570	19210	19210	19210	19210	0
254	20240628	170500	979256570	19210	19210	19210	19210	0
255	20240628	170400	979256570	19210	19210	19210	19210	0
256	20240628	170300	979256570	19210	19210	19210	19210	0
257	20240628	170200	979256570	19210	19210	19210	19210	0
258	20240628	170100	979256570	19210	19210	19210	19210	0
259	20240628	170000	979256570	19210	19210	19210	19210	0
260	20240628	165900	979256570	19210	19210	19210	19210	0
261	20240628	165800	979256570	19210	19210	19210	19210	0
262	20240628	165700	979256570	19210	19210	19210	19210	0
263	20240628	165600	979256570	19210	19210	19210	19210	0
264	20240628	165500	979256570	19210	19210	19210	19210	0
265	20240628	165400	979256570	19210	19210	19210	19210	0
266	20240628	165300	979256570	19210	19210	19210	19210	0
267	20240628	165200	979256570	19210	19210	19210	19210	0
268	20240628	165100	979256570	19210	19210	19210	19210	0
269	20240628	165000	979256570	19210	19210	19210	19210	0
270	20240628	164900	979256570	19210	19210	19210	19210	0
271	20240628	164800	979256570	19210	19210	19210	19210	0
272	20240628	164700	979256570	19210	19210	19210	19210	482
273	20240628	164600	979256570	19210	19210	19210	19210	0
274	20240628	164500	979256570	19210	19210	19210	19210	0
275	20240628	164400	979256570	19210	19210	19210	19210	0
276	20240628	164300	979256570	19210	19210	19210	19210	0
277	20240628	164200	979256570	19210	19210	19210	19210	0
278	20240628	164100	979256570	19210	19210	19210	19210	0
279	20240628	164000	979256570	19210	19210	19210	19210	0
280	20240628	163900	979256570	19210	19210	19210	19210	0
281	20240628	163800	979256570	19210	19210	19210	19210	0
282	20240628	163700	979256570	19210	19210	19210	19210	0
283	20240628	163600	979256570	19210	19210	19210	19210	0
284	20240628	163500	979256570	19210	19210	19210	19210	0
285	20240628	163400	979256570	19210	19210	19210	19210	0
286	20240628	163300	979256570	19210	19210	19210	19210	0
287	20240628	163200	979256570	19210	19210	19210	19210	0
288	20240628	163100	979256570	19210	19210	19210	19210	0
289	20240628	163000	979256570	19210	19210	19210	19210	0
290	20240628	162900	979256570	19210	19210	19210	19210	0
291	20240628	162800	979256570	19210	19210	19210	19210	0
292	20240628	162700	979256570	19210	19210	19210	19210	0
293	20240628	162600	979256570	19210	19210	19210	19210	0
294	20240628	162500	979256570	19210	19210	19210	19210	0
295	20240628	162400	979256570	19210	19210	19210	19210	0
296	20240628	162300	979256570	19210	19210	19210	19210	0
297	20240628	162200	979256570	19210	19210	19210	19210	0
298	20240628	162100	979256570	19210	19210	19210	19210	0
299	20240628	162000	979256570	19210	19210	19210	19210	0
300	20240628	161900	979256570	19210	19210	19210	19210	0
301	20240628	161800	979256570	19210	19210	19210	19210	0
302	20240628	161700	979256570	19210	19210	19210	19210	482
303	20240628	161600	979256570	19210	19210	19210	19210	0
304	20240628	161500	979256570	19210	19210	19210	19210	0
305	20240628	161400	979256570	19210	19210	19210	19210	0
306	20240628	161300	979256570	19210	19210	19210	19210	0
307	20240628	161200	979256570	19210	19210	19210	19210	0
308	20240628	161100	979256570	19210	19210	19210	19210	0
309	20240628	161000	979256570	19210	19210	19210	19210	0
310	20240628	160900	979256570	19210	19210	19210	19210	0
311	20240628	160800	979256570	19210	19210	19210	19210	0
312	20240628	160700	979256570	19210	19210	19210	19210	0
313	20240628	160600	979256570	19210	19210	19210	19210	0
314	20240628	160500	979256570	19210	19210	19210	19210	0
315	20240628	160400	979256570	19210	19210	19210	19210	0
316	20240628	160300	979256570	19210	19210	19210	19210	0
317	20240628	160200	979256570	19210	19210	19210	19210	0
318	20240628	160100	979256570	19210	19210	19210	19210	0
319	20240628	160000	979256570	19210	19210	19210	19210	0
320	20240628	155900	979256570	19210	19210	19210	19210	0
321	20240628	155800	979256570	19210	19210	19210	19210	0
322	20240628	155700	979256570	19210	19210	19210	19210	0
323	20240628	155600	979256570	19210	19210	19210	19210	0
324	20240628	155500	979256570	19210	19210	19210	19210	0
325	20240628	155400	979256570	19210	19210	19210	19210	0
326	20240628	155300	979256570	19210	19210	19210	19210	0
327	20240628	155200	979256570	19210	19210	19210	19210	0
328	20240628	155100	979256570	19210	19210	19210	19210	0
329	20240628	155000	979256570	19210	19210	19210	19210	0
330	20240628	154900	979256570	19210	19210	19210	19210	0
331	20240628	154800	979256570	19210	19210	19210	19210	0
332	20240628	154700	979256570	19210	19210	19210	19210	482
333	20240628	154600	979256570	19210	19210	19210	19210	0
334	20240628	154500	979256570	19210	19210	19210	19210	0
335	20240628	154400	979256570	19210	19210	19210	19210	0
336	20240628	154300	979256570	19210	19210	19210	19210	0
337	20240628	154200	979256570	19210	19210	19210	19210	0
338	20240628	154100	979256570	19210	19210	19210	19210	0
339	20240628	154000	979256570	19210	19210	19210	19210	0
340	20240628	153900	979256570	19210	19210	19210	19210	0
341	20240628	153800	979256570	19210	19210	19210	19210	0
342	20240628	153700	979256570	19210	19210	19210	19210	0
343	20240628	153600	979256570	19210	19210	19210	19210	0
344	20240628	153500	979256570	19210	19210	19210	19210	0
345	20240628	153400	979256570	19210	19210	19210	19210	0
346	20240628	153300	979256570	19210	19210	19210	19210	0
347	20240628	153200	979256570	19210	19210	19210	19210	0
348	20240628	153100	979256570	19210	19210	19210	19210	0
349	20240628	153000	979256570	19210	19210	19210	19210	482
350	20240628	152900	969997350	19200	19200	19200	19200	0
351	20240628	152800	969997350	19200	19200	19200	19200	0
352	20240628	152700	969997350	19200	19200	19200	19200	0
353	20240628	152600	969997350	19200	19200	19200	19200	0
354	20240628	152500	969997350	19200	19200	19200	19200	0
355	20240628	152400	969997350	19200	19200	19200	19200	0
356	20240628	152300	969997350	19200	19200	19200	19200	0
357	20240628	152200	969997350	19200	19200	19200	19200	0
358	20240628	152100	969997350	19200	19200	19200	19200	0
359	20240628	152000	969997350	19200	19200	19200	19200	0
360	20240628	151900	969997350	19200	19200	19200	19180	189
361	20240628	151800	966368990	19200	19190	19200	19180	161
362	20240628	151700	963280560	19200	19200	19200	19200	36
363	20240628	151600	962589360	19200	19200	19200	19190	21
364	20240628	151500	962186170	19200	19200	19200	19190	69
365	20240628	151400	960861750	19190	19200	19200	19190	79
366	20240628	151300	959345530	19200	19200	19200	19200	23
367	20240628	151200	958903930	19200	19200	19200	19200	25
368	20240628	151100	958423930	19200	19210	19210	19200	35
369	20240628	151000	957751790	19210	19200	19210	19200	73
370	20240628	150900	956349980	19210	19200	19210	19200	161
371	20240628	150800	953258410	19210	19210	19210	19210	34
372	20240628	150700	952605270	19210	19210	19210	19210	20
373	20240628	150600	952221070	19200	19210	19210	19200	32
374	20240628	150500	951606360	19210	19210	19210	19210	35
375	20240628	150400	950934010	19210	19210	19220	19210	203
376	20240628	150300	947034150	19220	19220	19220	19210	145
377	20240628	150200	944248480	19220	19220	19220	19210	34
378	20240628	150100	943595020	19220	19220	19220	19220	20
379	20240628	150000	943210620	19220	19220	19220	19220	20
380	20240628	145900	942826220	19220	19220	19220	19200	251
381	20240628	145800	938006520	19220	19200	19220	19200	67
382	20240628	145700	936719700	19220	19220	19220	19220	23
383	20240628	145600	936277640	19220	19230	19230	19220	75
384	20240628	145500	934835930	19230	19220	19230	19220	21
385	20240628	145400	934432110	19230	19230	19230	19230	20
386	20240628	145300	934047510	19230	19240	19240	19210	22
387	20240628	145200	933624460	19210	19240	19240	19210	21
388	20240628	145100	933220450	19240	19240	19240	19240	20
389	20240628	145000	932835650	19240	19240	19240	19240	20
390	20240628	144900	932450850	19240	19240	19240	19230	32
391	20240628	144800	931835190	19230	19250	19250	19220	139
392	20240628	144700	929162120	19250	19250	19250	19250	20
393	20240628	144600	928777120	19250	19240	19250	19240	79
394	20240628	144500	927257050	19240	19230	19240	19230	202
395	20240628	144400	923372280	19230	19250	19250	19230	108
396	20240628	144300	921294900	19240	19230	19250	19230	310
397	20240628	144200	915333130	19250	19240	19250	19240	290
398	20240628	144100	909753420	19220	19220	19220	19220	329
399	20240628	144000	903430040	19220	19210	19220	19210	281
400	20240628	143900	898031920	19210	19200	19210	19200	281
401	20240628	143800	892636710	19200	19200	19200	19150	68
402	20240628	143700	891332920	19200	19190	19200	19190	116
403	20240628	143600	889106780	19190	19190	19190	19190	30
404	20240628	143500	888531080	19190	19190	19190	19190	20
405	20240628	143400	888147280	19190	19190	19190	19190	66
406	20240628	143300	886880740	19190	19170	19190	19170	42
407	20240628	143200	886074980	19200	19180	19200	19170	47
408	20240628	143100	885173220	19170	19110	19180	19110	17
409	20240628	143000	884847330	19170	19170	19170	19170	0
410	20240628	142900	884847330	19170	19180	19180	19170	2
411	20240628	142800	884808980	19100	19170	19180	19100	200
412	20240628	142700	880980790	19180	19180	19180	19180	35
413	20240628	142600	880309490	19180	19180	19180	19180	0
414	20240628	142500	880309490	19180	19180	19180	19180	105
415	20240628	142400	878295590	19180	19110	19180	19100	719
416	20240628	142300	864562600	19100	19110	19110	19100	46
417	20240628	142200	863683740	19110	19110	19180	19110	78
418	20240628	142100	862193090	19110	19110	19110	19110	153
419	20240628	142000	859269260	19120	19150	19150	19120	305
420	20240628	141900	853437330	19190	19190	19190	19190	0
421	20240628	141800	853437330	19190	19120	19190	19120	18
422	20240628	141700	853093100	19120	19160	19190	19120	1560
423	20240628	141600	823211670	19190	19170	19190	19170	7
424	20240628	141500	823077460	19200	19180	19200	19180	51
425	20240628	141400	822099260	19200	19200	19200	19200	42
426	20240628	141300	821292860	19200	19200	19200	19200	0
427	20240628	141200	821292860	19200	19200	19200	19200	0
428	20240628	141100	821292860	19200	19160	19200	19160	3
429	20240628	141000	821235340	19200	19190	19200	19190	2
430	20240628	140900	821196950	19160	19160	19160	19160	0
431	20240628	140800	821196950	19160	19160	19160	19160	40
432	20240628	140700	820430550	19200	19200	19200	19150	84
433	20240628	140600	818821850	19160	19160	19160	19160	0
434	20240628	140500	818821850	19160	19200	19200	19160	603
435	20240628	140400	807268050	19210	19220	19220	19170	37
436	20240628	140300	806558630	19170	19170	19170	19170	50
437	20240628	140200	805600130	19220	19220	19220	19220	20
438	20240628	140100	805215730	19220	19220	19220	19220	1
439	20240628	140000	805196510	19170	19170	19170	19170	137
440	20240628	135900	802570220	19170	19220	19220	19170	96
441	20240628	135800	800729850	19170	19170	19170	19170	3
442	20240628	135700	800672340	19180	19220	19220	19180	382
443	20240628	135600	793343420	19220	19220	19220	19220	0
444	20240628	135500	793343420	19220	19210	19220	19190	949
445	20240628	135400	775122430	19220	19220	19220	19220	111
446	20240628	135300	772989010	19270	19260	19270	19260	100
447	20240628	135200	771062410	19270	19270	19270	19270	0
448	20240628	135100	771062410	19270	19270	19270	19270	8
449	20240628	135000	770908250	19280	19210	19280	19200	1511
450	20240628	134900	741890210	19280	19280	19280	19280	1
451	20240628	134800	741870930	19210	19210	19210	19210	136
452	20240628	134700	739258370	19220	19220	19220	19220	171
453	20240628	134600	735971750	19230	19230	19230	19230	71
454	20240628	134500	734606420	19280	19280	19280	19280	0
455	20240628	134400	734606420	19280	19280	19280	19280	0
456	20240628	134300	734606420	19280	19280	19280	19280	0
457	20240628	134200	734606420	19280	19280	19280	19280	10
458	20240628	134100	734413620	19280	19280	19280	19280	10
459	20240628	134000	734220820	19280	19260	19280	19230	415
460	20240628	133900	726237850	19250	19290	19290	19250	570
461	20240628	133800	715262200	19290	19290	19290	19290	10
462	20240628	133700	715069300	19290	19290	19290	19290	10
463	20240628	133600	714876400	19290	19290	19290	19290	10
464	20240628	133500	714683500	19290	19290	19290	19290	11
465	20240628	133400	714471310	19260	19290	19290	19260	122
466	20240628	133300	712120430	19290	19290	19290	19290	10
467	20240628	133200	711927530	19290	19290	19290	19270	78
468	20240628	133100	710423730	19290	19290	19290	19290	10
469	20240628	133000	710230830	19290	19290	19290	19290	77
470	20240628	132900	708745500	19290	19290	19290	19290	20
471	20240628	132800	708359700	19290	19290	19290	19290	16
472	20240628	132700	708051060	19280	19280	19290	19280	58
473	20240628	132600	706932720	19290	19290	19290	19290	20
474	20240628	132500	706546920	19290	19290	19290	19290	10
475	20240628	132400	706354020	19290	19280	19290	19280	32
476	20240628	132300	705736860	19290	19290	19290	19290	10
477	20240628	132200	705543960	19290	19290	19290	19290	10
478	20240628	132100	705351060	19290	19290	19290	19290	20
479	20240628	132000	704965260	19290	19290	19290	19290	46
480	20240628	131900	704077920	19290	19290	19290	19290	15
481	20240628	131800	703788570	19280	19280	19280	19280	14
482	20240628	131700	703518650	19270	19270	19270	19270	8
483	20240628	131600	703364490	19270	19270	19270	19270	10
484	20240628	131500	703171790	19270	19270	19270	19270	20
485	20240628	131400	702786390	19270	19270	19270	19270	16
486	20240628	131300	702478070	19270	19260	19270	19260	11
487	20240628	131200	702266110	19270	19270	19270	19270	215
488	20240628	131100	698123060	19270	19270	19270	19270	20
489	20240628	131000	697737660	19270	19270	19270	19270	10
490	20240628	130900	697544960	19270	19280	19280	19270	58
491	20240628	130800	696427150	19280	19280	19280	19280	130
492	20240628	130700	693920750	19280	19270	19280	19270	113
493	20240628	130600	691742610	19270	19270	19270	19270	59
494	20240628	130500	690605680	19270	19260	19270	19260	46
495	20240628	130400	689719620	19260	19270	19270	19260	677
496	20240628	130300	676674290	19280	19280	19280	19280	67
497	20240628	130200	675382530	19280	19280	19280	19280	20
498	20240628	130100	674996930	19280	19280	19280	19280	87
499	20240628	130000	673319570	19280	19280	19280	19280	11
500	20240628	125900	673107490	19280	19270	19280	19270	44
501	20240628	125800	672259600	19290	19290	19290	19290	10
502	20240628	125700	672066700	19290	19290	19290	19290	10
503	20240628	125600	671873800	19290	19290	19290	19290	25
504	20240628	125500	671391550	19290	19270	19290	19270	87
505	20240628	125400	669714860	19290	19290	19290	19290	10
506	20240628	125300	669521960	19270	19270	19270	19270	3
507	20240628	125200	669464150	19270	19290	19290	19270	254
508	20240628	125100	664569280	19280	19280	19280	19280	112
509	20240628	125000	662409920	19280	19280	19280	19280	10
510	20240628	124900	662217120	19280	19290	19290	19280	322
511	20240628	124800	656007850	19290	19280	19290	19280	112
512	20240628	124700	653847390	19290	19290	19290	19290	57
513	20240628	124600	652747860	19290	19290	19290	19290	10
514	20240628	124500	652554960	19280	19290	19290	19280	14
515	20240628	124400	652284920	19290	19290	19290	19290	10
516	20240628	124300	652092020	19290	19290	19290	19290	20
517	20240628	124200	651706220	19290	19290	19290	19290	10
518	20240628	124100	651513320	19290	19290	19290	19290	10
519	20240628	124000	651320420	19290	19290	19290	19290	26
520	20240628	123900	650818880	19300	19300	19300	19300	62
521	20240628	123800	649622280	19300	19300	19300	19300	22
522	20240628	123700	649197680	19300	19280	19300	19280	11
523	20240628	123600	648985400	19280	19280	19280	19280	14
524	20240628	123500	648715480	19280	19280	19300	19280	43
525	20240628	123400	647886420	19280	19280	19280	19280	5
526	20240628	123300	647790020	19280	19280	19280	19280	20
527	20240628	123200	647404420	19280	19280	19280	19280	10
528	20240628	123100	647211620	19280	19270	19280	19270	179
529	20240628	123000	643761660	19280	19280	19280	19280	15
530	20240628	122900	643472460	19280	19280	19280	19280	10
531	20240628	122800	643279660	19280	19300	19300	19280	414
532	20240628	122700	635297220	19300	19290	19300	19290	12
533	20240628	122600	635065630	19290	19290	19290	19290	40
534	20240628	122500	634294030	19290	19280	19290	19280	164
535	20240628	122400	631131480	19290	19290	19290	19290	120
536	20240628	122300	628816680	19290	19290	19290	19290	10
537	20240628	122200	628623780	19290	19290	19290	19290	10
538	20240628	122100	628430880	19290	19290	19290	19290	30
539	20240628	122000	627852180	19290	19290	19290	19290	11
540	20240628	121900	627639990	19280	19280	19290	19280	303
541	20240628	121800	621798140	19280	19280	19280	19280	10
542	20240628	121700	621605340	19280	19280	19280	19280	20
543	20240628	121600	621219740	19280	19280	19280	19280	210
544	20240628	121500	617170940	19270	19280	19280	19270	62
545	20240628	121400	615975630	19280	19280	19280	19280	13
546	20240628	121300	615724990	19270	19280	19280	19270	55
547	20240628	121200	614665030	19280	19280	19280	19280	18
548	20240628	121100	614317990	19280	19280	19280	19280	11
549	20240628	121000	614105910	19280	19280	19280	19280	10
550	20240628	120900	613913110	19280	19280	19280	19280	11
551	20240628	120800	613701030	19280	19280	19280	19280	10
552	20240628	120700	613508230	19280	19270	19280	19270	62
553	20240628	120600	612313190	19280	19280	19280	19280	80
554	20240628	120500	610770790	19280	19280	19280	19280	53
555	20240628	120400	609748950	19270	19270	19270	19270	6
556	20240628	120300	609633330	19270	19270	19270	19270	10
557	20240628	120200	609440630	19260	19280	19280	19260	38
558	20240628	120100	608708270	19270	19270	19270	19270	1
559	20240628	120000	608689000	19280	19250	19280	19250	15
560	20240628	115900	608399950	19280	19280	19280	19280	10
561	20240628	115800	608207150	19280	19280	19280	19280	10
562	20240628	115700	608014350	19280	19280	19280	19280	15
563	20240628	115600	607725150	19280	19280	19280	19280	72
564	20240628	115500	606336990	19280	19280	19280	19280	10
565	20240628	115400	606144190	19280	19270	19280	19270	498
566	20240628	115300	596543320	19270	19270	19270	19270	25
567	20240628	115200	596061570	19270	19270	19270	19270	15
568	20240628	115100	595772520	19270	19270	19270	19270	103
569	20240628	115000	593787710	19270	19270	19270	19270	13
570	20240628	114900	593537200	19270	19270	19270	19270	13
571	20240628	114800	593286690	19270	19270	19270	19270	11
572	20240628	114700	593074720	19270	19270	19270	19270	15
573	20240628	114600	592785670	19270	19280	19280	19270	65
574	20240628	114500	591533020	19280	19280	19280	19280	13
575	20240628	114400	591282380	19280	19250	19280	19250	1557
576	20240628	114300	561292540	19250	19250	19250	19250	25
577	20240628	114200	560811290	19250	19250	19250	19250	11
578	20240628	114100	560599540	19250	19250	19250	19250	60
579	20240628	114000	559444540	19250	19250	19250	19250	30
580	20240628	113900	558867040	19250	19250	19250	19250	10
581	20240628	113800	558674540	19250	19250	19260	19250	171
582	20240628	113700	555382450	19250	19250	19250	19230	42
583	20240628	113600	554573990	19240	19240	19240	19240	46
584	20240628	113500	553688950	19230	19240	19240	19230	17
585	20240628	113400	553361940	19240	19240	19240	19240	94
586	20240628	113300	551553380	19240	19250	19250	19240	20
587	20240628	113200	551168480	19250	19250	19250	19240	41
588	20240628	113100	550379470	19250	19260	19260	19250	63
589	20240628	113000	549166150	19260	19250	19260	19250	123
590	20240628	112900	546798300	19250	19250	19250	19250	107
591	20240628	112800	544738550	19250	19260	19260	19250	20
592	20240628	112700	544353450	19260	19260	19260	19260	77
593	20240628	112600	542870430	19240	19260	19260	19240	11
594	20240628	112500	542658590	19260	19260	19260	19260	69
595	20240628	112400	541329650	19260	19260	19260	19260	11
596	20240628	112300	541117790	19260	19260	19260	19260	13
597	20240628	112200	540867410	19260	19260	19260	19260	10
598	20240628	112100	540674810	19230	19260	19260	19230	18
599	20240628	112000	540328370	19260	19260	19260	19260	88
600	20240628	111900	538633490	19260	19260	19260	19260	60
601	20240628	111800	537477890	19260	19270	19270	19230	220
602	20240628	111700	533246590	19270	19280	19280	19270	211
603	20240628	111600	529179510	19270	19220	19270	19220	6768
604	20240628	111500	398992620	19220	19220	19220	19220	12
605	20240628	111400	398761980	19220	19210	19220	19210	19
606	20240628	111300	398396810	19210	19210	19210	19210	1
607	20240628	111200	398377600	19220	19220	19220	19220	83
608	20240628	111100	396782340	19220	19220	19230	19220	70
609	20240628	111000	395436840	19230	19220	19230	19220	111
610	20240628	110900	393303320	19230	19230	19230	19230	11
611	20240628	110800	393091790	19230	19220	19230	19220	126
612	20240628	110700	390669870	19220	19230	19230	19220	56
613	20240628	110600	389593450	19230	19220	19230	19220	70
614	20240628	110500	388247950	19230	19230	19230	19230	10
615	20240628	110400	388055650	19220	19220	19220	19220	52
616	20240628	110300	387056210	19230	19230	19230	19230	10
617	20240628	110200	386863910	19230	19230	19230	19230	10
618	20240628	110100	386671610	19230	19230	19230	19230	60
619	20240628	110000	385517810	19230	19230	19230	19230	11
620	20240628	105900	385306280	19230	19230	19230	19190	32
621	20240628	105800	384691400	19220	19220	19220	19220	10
622	20240628	105700	384499200	19200	19230	19230	19200	90
623	20240628	105600	382770900	19230	19230	19230	19230	10
624	20240628	105500	382578600	19230	19200	19230	19200	60
625	20240628	105400	381426300	19230	19230	19230	19230	10
626	20240628	105300	381234000	19230	19230	19230	19230	11
627	20240628	105200	381022470	19230	19230	19230	19230	10
628	20240628	105100	380830170	19230	19190	19230	19190	121
629	20240628	105000	378507780	19190	19210	19210	19190	153
630	20240628	104900	375571000	19230	19230	19230	19230	20
631	20240628	104800	375186400	19210	19240	19240	19210	119
632	20240628	104700	372899170	19250	19250	19250	19250	10
633	20240628	104600	372706670	19250	19250	19250	19250	15
634	20240628	104500	372417920	19250	19250	19250	19250	11
635	20240628	104400	372206170	19250	19250	19250	19250	10
636	20240628	104300	372013670	19250	19250	19250	19220	40
637	20240628	104200	371244170	19250	19250	19250	19250	10
638	20240628	104100	371051670	19250	19190	19250	19190	82
639	20240628	104000	369477490	19190	19190	19190	19190	1
640	20240628	103900	369458300	19180	19250	19260	19180	108
641	20240628	103800	367378550	19260	19250	19260	19250	20
642	20240628	103700	366993450	19170	19170	19170	19170	0
643	20240628	103600	366993450	19170	19170	19170	19170	4
644	20240628	103500	366916770	19260	19250	19260	19250	108
645	20240628	103400	364836770	19250	19210	19260	19210	1010
646	20240628	103300	345418120	19160	19160	19160	19160	0
647	20240628	103200	345418120	19160	19160	19160	19160	0
648	20240628	103100	345418120	19160	19160	19160	19160	41
649	20240628	103000	344632560	19210	19210	19210	19210	1
650	20240628	102900	344613350	19210	19210	19210	19210	7
651	20240628	102800	344478880	19160	19160	19160	19160	0
652	20240628	102700	344478880	19160	19160	19160	19160	0
653	20240628	102600	344478880	19160	19160	19160	19160	3
654	20240628	102500	344421400	19160	19160	19160	19160	0
655	20240628	102400	344421400	19160	19160	19160	19160	20
656	20240628	102300	344038200	19210	19210	19210	19210	0
657	20240628	102200	344038200	19210	19210	19210	19210	0
658	20240628	102100	344038200	19210	19210	19210	19210	11
659	20240628	102000	343826890	19210	19210	19210	19210	11
660	20240628	101900	343615580	19220	19220	19220	19220	1
661	20240628	101800	343596360	19220	19220	19220	19220	2
662	20240628	101700	343557920	19100	19170	19170	19100	22
663	20240628	101600	343136250	19170	19170	19170	19170	1
664	20240628	101500	343117080	19100	19230	19230	19100	309
665	20240628	101400	337195140	19240	19170	19240	19170	51
666	20240628	101300	336217400	19170	19170	19170	19170	129
667	20240628	101200	333744470	19200	19200	19240	19200	615
668	20240628	101100	321936430	19200	19200	19200	19200	4
669	20240628	101000	321859630	19200	19240	19240	19200	455
670	20240628	100900	313105470	19260	19230	19260	19230	90
671	20240628	100800	311373770	19240	19240	19240	19240	0
672	20240628	100700	311373770	19240	19240	19240	19240	0
673	20240628	100600	311373770	19240	19170	19240	19170	57
674	20240628	100500	310281010	19170	19260	19260	19170	527
675	20240628	100400	300166940	19270	19240	19270	19240	4
676	20240628	100300	300089890	19270	19270	19270	19240	112
677	20240628	100200	297931780	19270	19270	19280	19270	512
678	20240628	100100	288065530	19270	19270	19280	19270	96
679	20240628	100000	286215600	19270	19230	19280	19230	477
680	20240628	095900	277020710	19230	19280	19280	19230	188
681	20240628	095800	273405090	19280	19270	19280	19270	60
682	20240628	095700	272248830	19270	19200	19270	19200	1194
683	20240628	095600	249292050	19200	19210	19210	19200	7
684	20240628	095500	249157640	19210	19210	19210	19210	1
685	20240628	095400	249138430	19210	19160	19210	19160	2757
686	20240628	095300	196260640	19170	19170	19170	19170	10
687	20240628	095200	196068940	19170	19170	19180	19170	515
688	20240628	095100	186196290	19170	19080	19170	19080	1014
689	20240628	095000	166828980	19080	19070	19080	19070	57
690	20240628	094900	165741970	19070	19070	19070	19060	61
691	20240628	094800	164578860	19080	19080	19080	19080	91
692	20240628	094700	162842580	19090	19090	19090	19090	4
693	20240628	094600	162766220	19100	19110	19110	19100	1052
694	20240628	094500	142672020	19110	19120	19120	19110	11
695	20240628	094400	142461800	19110	19150	19150	19110	54
696	20240628	094300	141429450	19180	19180	19180	19180	0
697	20240628	094200	141429450	19180	19180	19180	19180	0
698	20240628	094100	141429450	19180	19180	19180	19180	0
699	20240628	094000	141429450	19180	19180	19180	19180	27
700	20240628	093900	140911590	19180	19180	19180	19180	1
701	20240628	093800	140892410	19100	19100	19100	19100	0
702	20240628	093700	140892410	19100	19120	19180	19100	244
703	20240628	093600	136224970	19130	19130	19130	19130	483
704	20240628	093500	126985180	19130	19130	19130	19130	51
705	20240628	093400	126009550	19120	19120	19120	19120	229
706	20240628	093300	121631070	19130	19130	19130	19130	50
707	20240628	093200	120674570	19130	19130	19130	19130	0
708	20240628	093100	120674570	19130	19130	19130	19130	16
709	20240628	093000	120368490	19060	19130	19130	19060	34
710	20240628	092900	119718560	19130	19060	19130	19060	78
711	20240628	092800	118229220	19130	19130	19130	19130	20
712	20240628	092700	117846620	19130	19100	19130	19080	90
713	20240628	092600	116128270	19130	19150	19150	19130	191
714	20240628	092500	112472870	19180	19190	19190	19180	84
715	20240628	092400	110860960	19200	19190	19200	19190	2
716	20240628	092300	110822570	19200	19190	19200	19190	6
717	20240628	092200	110707400	19190	19190	19190	19190	111
718	20240628	092100	108577310	19190	19130	19190	19130	28
719	20240628	092000	108041190	19200	19200	19200	19200	28
720	20240628	091900	107503590	19200	19200	19200	19190	84
721	20240628	091800	105890880	19190	19170	19190	19170	518
722	20240628	091700	95955590	19170	19170	19170	19170	1
723	20240628	091600	95936420	19140	19140	19170	19140	295
724	20240628	091500	90286820	19130	19130	19130	19130	2
725	20240628	091400	90248560	19130	19110	19130	19100	195
726	20240628	091300	86523000	19110	19090	19110	19090	1054
727	20240628	091200	66390900	19090	19100	19100	18890	212
728	20240628	091100	62345400	19100	19100	19100	18790	2053
729	20240628	091000	23313010	19100	19100	19100	19100	0
730	20240628	090900	23313010	19100	19100	19100	19100	0
731	20240628	090800	23313010	19100	19090	19100	19090	203
732	20240628	090700	19435720	19100	19100	19110	19100	15
733	20240628	090600	19149110	19150	19150	19150	19100	257
734	20240628	090500	14228800	19150	19150	19150	19150	30
735	20240628	090400	13654300	19160	19160	19160	19160	0
736	20240628	090300	13654300	19160	19160	19160	19160	0
737	20240628	090200	13654300	19160	19110	19160	19090	107
738	20240628	090100	11607500	19170	19120	19170	19120	3
739	20240628	090000	11550040	19100	19000	19100	19000	607