KissMeData/104460/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201200	685923420	19090	19090	19090	19090	229
3	20240626	201100	685923420	19090	19090	19090	19090	0
4	20240626	201000	685923420	19090	19090	19090	19090	0
5	20240626	200900	685923420	19090	19090	19090	19090	0
6	20240626	200800	685923420	19090	19090	19090	19090	0
7	20240626	200700	685923420	19090	19090	19090	19090	0
8	20240626	200600	685923420	19090	19090	19090	19090	0
9	20240626	200500	685923420	19090	19090	19090	19090	0
10	20240626	200400	685923420	19090	19090	19090	19090	0
11	20240626	200300	685923420	19090	19090	19090	19090	0
12	20240626	200200	685923420	19090	19090	19090	19090	0
13	20240626	200100	685923420	19090	19090	19090	19090	0
14	20240626	200000	685923420	19090	19090	19090	19090	0
15	20240626	195900	685923420	19090	19090	19090	19090	0
16	20240626	195800	685923420	19090	19090	19090	19090	0
17	20240626	195700	685923420	19090	19090	19090	19090	0
18	20240626	195600	685923420	19090	19090	19090	19090	0
19	20240626	195500	685923420	19090	19090	19090	19090	0
20	20240626	195400	685923420	19090	19090	19090	19090	0
21	20240626	195300	685923420	19090	19090	19090	19090	0
22	20240626	195200	685923420	19090	19090	19090	19090	0
23	20240626	195100	685923420	19090	19090	19090	19090	0
24	20240626	195000	685923420	19090	19090	19090	19090	0
25	20240626	194900	685923420	19090	19090	19090	19090	0
26	20240626	194800	685923420	19090	19090	19090	19090	0
27	20240626	194700	685923420	19090	19090	19090	19090	0
28	20240626	194600	685923420	19090	19090	19090	19090	0
29	20240626	194500	685923420	19090	19090	19090	19090	0
30	20240626	194400	685923420	19090	19090	19090	19090	0
31	20240626	194300	685923420	19090	19090	19090	19090	0
32	20240626	194200	685923420	19090	19090	19090	19090	229
33	20240626	194100	685923420	19090	19090	19090	19090	0
34	20240626	194000	685923420	19090	19090	19090	19090	0
35	20240626	193900	685923420	19090	19090	19090	19090	0
36	20240626	193800	685923420	19090	19090	19090	19090	0
37	20240626	193700	685923420	19090	19090	19090	19090	0
38	20240626	193600	685923420	19090	19090	19090	19090	0
39	20240626	193500	685923420	19090	19090	19090	19090	0
40	20240626	193400	685923420	19090	19090	19090	19090	0
41	20240626	193300	685923420	19090	19090	19090	19090	0
42	20240626	193200	685923420	19090	19090	19090	19090	0
43	20240626	193100	685923420	19090	19090	19090	19090	0
44	20240626	193000	685923420	19090	19090	19090	19090	0
45	20240626	192900	685923420	19090	19090	19090	19090	0
46	20240626	192800	685923420	19090	19090	19090	19090	0
47	20240626	192700	685923420	19090	19090	19090	19090	0
48	20240626	192600	685923420	19090	19090	19090	19090	0
49	20240626	192500	685923420	19090	19090	19090	19090	0
50	20240626	192400	685923420	19090	19090	19090	19090	0
51	20240626	192300	685923420	19090	19090	19090	19090	0
52	20240626	192200	685923420	19090	19090	19090	19090	0
53	20240626	192100	685923420	19090	19090	19090	19090	0
54	20240626	192000	685923420	19090	19090	19090	19090	0
55	20240626	191900	685923420	19090	19090	19090	19090	0
56	20240626	191800	685923420	19090	19090	19090	19090	0
57	20240626	191700	685923420	19090	19090	19090	19090	0
58	20240626	191600	685923420	19090	19090	19090	19090	0
59	20240626	191500	685923420	19090	19090	19090	19090	0
60	20240626	191400	685923420	19090	19090	19090	19090	0
61	20240626	191300	685923420	19090	19090	19090	19090	0
62	20240626	191200	685923420	19090	19090	19090	19090	229
63	20240626	191100	685923420	19090	19090	19090	19090	0
64	20240626	191000	685923420	19090	19090	19090	19090	0
65	20240626	190900	685923420	19090	19090	19090	19090	0
66	20240626	190800	685923420	19090	19090	19090	19090	0
67	20240626	190700	685923420	19090	19090	19090	19090	0
68	20240626	190600	685923420	19090	19090	19090	19090	0
69	20240626	190500	685923420	19090	19090	19090	19090	0
70	20240626	190400	685923420	19090	19090	19090	19090	0
71	20240626	190300	685923420	19090	19090	19090	19090	0
72	20240626	190200	685923420	19090	19090	19090	19090	0
73	20240626	190100	685923420	19090	19090	19090	19090	0
74	20240626	190000	685923420	19090	19090	19090	19090	0
75	20240626	185900	685923420	19090	19090	19090	19090	0
76	20240626	185800	685923420	19090	19090	19090	19090	0
77	20240626	185700	685923420	19090	19090	19090	19090	0
78	20240626	185600	685923420	19090	19090	19090	19090	0
79	20240626	185500	685923420	19090	19090	19090	19090	0
80	20240626	185400	685923420	19090	19090	19090	19090	0
81	20240626	185300	685923420	19090	19090	19090	19090	0
82	20240626	185200	685923420	19090	19090	19090	19090	0
83	20240626	185100	685923420	19090	19090	19090	19090	0
84	20240626	185000	685923420	19090	19090	19090	19090	0
85	20240626	184900	685923420	19090	19090	19090	19090	0
86	20240626	184800	685923420	19090	19090	19090	19090	0
87	20240626	184700	685923420	19090	19090	19090	19090	0
88	20240626	184600	685923420	19090	19090	19090	19090	0
89	20240626	184500	685923420	19090	19090	19090	19090	0
90	20240626	184400	685923420	19090	19090	19090	19090	0
91	20240626	184300	685923420	19090	19090	19090	19090	0
92	20240626	184200	685923420	19090	19090	19090	19090	229
93	20240626	184100	685923420	19090	19090	19090	19090	0
94	20240626	184000	685923420	19090	19090	19090	19090	0
95	20240626	183900	685923420	19090	19090	19090	19090	0
96	20240626	183800	685923420	19090	19090	19090	19090	0
97	20240626	183700	685923420	19090	19090	19090	19090	0
98	20240626	183600	685923420	19090	19090	19090	19090	0
99	20240626	183500	685923420	19090	19090	19090	19090	0
100	20240626	183400	685923420	19090	19090	19090	19090	0
101	20240626	183300	685923420	19090	19090	19090	19090	0
102	20240626	183200	685923420	19090	19090	19090	19090	0
103	20240626	183100	685923420	19090	19090	19090	19090	0
104	20240626	183000	685923420	19090	19090	19090	19090	0
105	20240626	182900	685923420	19090	19090	19090	19090	0
106	20240626	182800	685923420	19090	19090	19090	19090	0
107	20240626	182700	685923420	19090	19090	19090	19090	0
108	20240626	182600	685923420	19090	19090	19090	19090	0
109	20240626	182500	685923420	19090	19090	19090	19090	0
110	20240626	182400	685923420	19090	19090	19090	19090	0
111	20240626	182300	685923420	19090	19090	19090	19090	0
112	20240626	182200	685923420	19090	19090	19090	19090	0
113	20240626	182100	685923420	19090	19090	19090	19090	0
114	20240626	182000	685923420	19090	19090	19090	19090	0
115	20240626	181900	685923420	19090	19090	19090	19090	0
116	20240626	181800	685923420	19090	19090	19090	19090	0
117	20240626	181700	685923420	19090	19090	19090	19090	0
118	20240626	181600	685923420	19090	19090	19090	19090	0
119	20240626	181500	685923420	19090	19090	19090	19090	0
120	20240626	181400	685923420	19090	19090	19090	19090	0
121	20240626	181300	685923420	19090	19090	19090	19090	0
122	20240626	181200	685923420	19090	19090	19090	19090	229
123	20240626	181100	685923420	19090	19090	19090	19090	0
124	20240626	181000	685923420	19090	19090	19090	19090	0
125	20240626	180900	685923420	19090	19090	19090	19090	0
126	20240626	180800	685923420	19090	19090	19090	19090	0
127	20240626	180700	685923420	19090	19090	19090	19090	0
128	20240626	180600	685923420	19090	19090	19090	19090	0
129	20240626	180500	685923420	19090	19090	19090	19090	0
130	20240626	180400	685923420	19090	19090	19090	19090	0
131	20240626	180300	685923420	19090	19090	19090	19090	0
132	20240626	180200	685923420	19090	19090	19090	19090	0
133	20240626	180100	685923420	19090	19090	19090	19090	0
134	20240626	180000	685923420	19090	19090	19090	19090	0
135	20240626	175900	685923420	19090	19090	19090	19090	0
136	20240626	175800	685923420	19090	19090	19090	19090	0
137	20240626	175700	685923420	19090	19090	19090	19090	0
138	20240626	175600	685923420	19090	19090	19090	19090	0
139	20240626	175500	685923420	19090	19090	19090	19090	0
140	20240626	175400	685923420	19090	19090	19090	19090	0
141	20240626	175300	685923420	19090	19090	19090	19090	0
142	20240626	175200	685923420	19090	19090	19090	19090	0
143	20240626	175100	685923420	19090	19090	19090	19090	0
144	20240626	175000	685923420	19090	19090	19090	19090	0
145	20240626	174900	685923420	19090	19090	19090	19090	0
146	20240626	174800	685923420	19090	19090	19090	19090	0
147	20240626	174700	685923420	19090	19090	19090	19090	0
148	20240626	174600	685923420	19090	19090	19090	19090	0
149	20240626	174500	685923420	19090	19090	19090	19090	0
150	20240626	174400	685923420	19090	19090	19090	19090	0
151	20240626	174300	685923420	19090	19090	19090	19090	0
152	20240626	174200	685923420	19090	19090	19090	19090	229
153	20240626	174100	685923420	19090	19090	19090	19090	0
154	20240626	174000	685923420	19090	19090	19090	19090	0
155	20240626	173900	685923420	19090	19090	19090	19090	0
156	20240626	173800	685923420	19090	19090	19090	19090	0
157	20240626	173700	685923420	19090	19090	19090	19090	0
158	20240626	173600	685923420	19090	19090	19090	19090	0
159	20240626	173500	685923420	19090	19090	19090	19090	0
160	20240626	173400	685923420	19090	19090	19090	19090	0
161	20240626	173300	685923420	19090	19090	19090	19090	0
162	20240626	173200	685923420	19090	19090	19090	19090	0
163	20240626	173100	685923420	19090	19090	19090	19090	0
164	20240626	173000	685923420	19090	19090	19090	19090	0
165	20240626	172900	685923420	19090	19090	19090	19090	0
166	20240626	172800	685923420	19090	19090	19090	19090	0
167	20240626	172700	685923420	19090	19090	19090	19090	0
168	20240626	172600	685923420	19090	19090	19090	19090	0
169	20240626	172500	685923420	19090	19090	19090	19090	0
170	20240626	172400	685923420	19090	19090	19090	19090	0
171	20240626	172300	685923420	19090	19090	19090	19090	0
172	20240626	172200	685923420	19090	19090	19090	19090	0
173	20240626	172100	685923420	19090	19090	19090	19090	0
174	20240626	172000	685923420	19090	19090	19090	19090	0
175	20240626	171900	685923420	19090	19090	19090	19090	0
176	20240626	171800	685923420	19090	19090	19090	19090	0
177	20240626	171700	685923420	19090	19090	19090	19090	0
178	20240626	171600	685923420	19090	19090	19090	19090	0
179	20240626	171500	685923420	19090	19090	19090	19090	0
180	20240626	171400	685923420	19090	19090	19090	19090	0
181	20240626	171300	685923420	19090	19090	19090	19090	0
182	20240626	171200	685923420	19090	19090	19090	19090	229
183	20240626	171100	685923420	19090	19090	19090	19090	0
184	20240626	171000	685923420	19090	19090	19090	19090	0
185	20240626	170900	685923420	19090	19090	19090	19090	0
186	20240626	170800	685923420	19090	19090	19090	19090	0
187	20240626	170700	685923420	19090	19090	19090	19090	0
188	20240626	170600	685923420	19090	19090	19090	19090	0
189	20240626	170500	685923420	19090	19090	19090	19090	0
190	20240626	170400	685923420	19090	19090	19090	19090	0
191	20240626	170300	685923420	19090	19090	19090	19090	0
192	20240626	170200	685923420	19090	19090	19090	19090	0
193	20240626	170100	685923420	19090	19090	19090	19090	0
194	20240626	170000	685923420	19090	19090	19090	19090	0
195	20240626	165900	685923420	19090	19090	19090	19090	0
196	20240626	165800	685923420	19090	19090	19090	19090	0
197	20240626	165700	685923420	19090	19090	19090	19090	0
198	20240626	165600	685923420	19090	19090	19090	19090	0
199	20240626	165500	685923420	19090	19090	19090	19090	0
200	20240626	165400	685923420	19090	19090	19090	19090	0
201	20240626	165300	685923420	19090	19090	19090	19090	0
202	20240626	165200	685923420	19090	19090	19090	19090	0
203	20240626	165100	685923420	19090	19090	19090	19090	0
204	20240626	165000	685923420	19090	19090	19090	19090	0
205	20240626	164900	685923420	19090	19090	19090	19090	0
206	20240626	164800	685923420	19090	19090	19090	19090	0
207	20240626	164700	685923420	19090	19090	19090	19090	0
208	20240626	164600	685923420	19090	19090	19090	19090	0
209	20240626	164500	685923420	19090	19090	19090	19090	0
210	20240626	164400	685923420	19090	19090	19090	19090	0
211	20240626	164300	685923420	19090	19090	19090	19090	0
212	20240626	164200	685923420	19090	19090	19090	19090	229
213	20240626	164100	685923420	19090	19090	19090	19090	0
214	20240626	164000	685923420	19090	19090	19090	19090	0
215	20240626	163900	685923420	19090	19090	19090	19090	0
216	20240626	163800	685923420	19090	19090	19090	19090	0
217	20240626	163700	685923420	19090	19090	19090	19090	0
218	20240626	163600	685923420	19090	19090	19090	19090	0
219	20240626	163500	685923420	19090	19090	19090	19090	0
220	20240626	163400	685923420	19090	19090	19090	19090	0
221	20240626	163300	685923420	19090	19090	19090	19090	0
222	20240626	163200	685923420	19090	19090	19090	19090	0
223	20240626	163100	685923420	19090	19090	19090	19090	0
224	20240626	163000	685923420	19090	19090	19090	19090	0
225	20240626	162900	685923420	19090	19090	19090	19090	0
226	20240626	162800	685923420	19090	19090	19090	19090	0
227	20240626	162700	685923420	19090	19090	19090	19090	0
228	20240626	162600	685923420	19090	19090	19090	19090	0
229	20240626	162500	685923420	19090	19090	19090	19090	0
230	20240626	162400	685923420	19090	19090	19090	19090	0
231	20240626	162300	685923420	19090	19090	19090	19090	0
232	20240626	162200	685923420	19090	19090	19090	19090	0
233	20240626	162100	685923420	19090	19090	19090	19090	0
234	20240626	162000	685923420	19090	19090	19090	19090	0
235	20240626	161900	685923420	19090	19090	19090	19090	0
236	20240626	161800	685923420	19090	19090	19090	19090	0
237	20240626	161700	685923420	19090	19090	19090	19090	0
238	20240626	161600	685923420	19090	19090	19090	19090	0
239	20240626	161500	685923420	19090	19090	19090	19090	0
240	20240626	161400	685923420	19090	19090	19090	19090	0
241	20240626	161300	685923420	19090	19090	19090	19090	0
242	20240626	161200	685923420	19090	19090	19090	19090	229
243	20240626	161100	685923420	19090	19090	19090	19090	0
244	20240626	161000	685923420	19090	19090	19090	19090	0
245	20240626	160900	685923420	19090	19090	19090	19090	0
246	20240626	160800	685923420	19090	19090	19090	19090	0
247	20240626	160700	685923420	19090	19090	19090	19090	0
248	20240626	160600	685923420	19090	19090	19090	19090	0
249	20240626	160500	685923420	19090	19090	19090	19090	0
250	20240626	160400	685923420	19090	19090	19090	19090	0
251	20240626	160300	685923420	19090	19090	19090	19090	0
252	20240626	160200	685923420	19090	19090	19090	19090	0
253	20240626	160100	685923420	19090	19090	19090	19090	0
254	20240626	160000	685923420	19090	19090	19090	19090	0
255	20240626	155900	685923420	19090	19090	19090	19090	0
256	20240626	155800	685923420	19090	19090	19090	19090	0
257	20240626	155700	685923420	19090	19090	19090	19090	0
258	20240626	155600	685923420	19090	19090	19090	19090	0
259	20240626	155500	685923420	19090	19090	19090	19090	0
260	20240626	155400	685923420	19090	19090	19090	19090	0
261	20240626	155300	685923420	19090	19090	19090	19090	0
262	20240626	155200	685923420	19090	19090	19090	19090	0
263	20240626	155100	685923420	19090	19090	19090	19090	0
264	20240626	155000	685923420	19090	19090	19090	19090	0
265	20240626	154900	685923420	19090	19090	19090	19090	0
266	20240626	154800	685923420	19090	19090	19090	19090	0
267	20240626	154700	685923420	19090	19090	19090	19090	0
268	20240626	154600	685923420	19090	19090	19090	19090	0
269	20240626	154500	685923420	19090	19090	19090	19090	0
270	20240626	154400	685923420	19090	19090	19090	19090	0
271	20240626	154300	685923420	19090	19090	19090	19090	0
272	20240626	154200	685923420	19090	19090	19090	19090	229
273	20240626	154100	685923420	19090	19090	19090	19090	0
274	20240626	154000	685923420	19090	19090	19090	19090	0
275	20240626	153900	685923420	19090	19090	19090	19090	0
276	20240626	153800	685923420	19090	19090	19090	19090	0
277	20240626	153700	685923420	19090	19090	19090	19090	0
278	20240626	153600	685923420	19090	19090	19090	19090	0
279	20240626	153500	685923420	19090	19090	19090	19090	0
280	20240626	153400	685923420	19090	19090	19090	19090	0
281	20240626	153300	685923420	19090	19090	19090	19090	0
282	20240626	153200	685923420	19090	19090	19090	19090	0
283	20240626	153100	685923420	19090	19090	19090	19090	0
284	20240626	153000	685923420	19090	19090	19090	19090	229
285	20240626	152900	681551810	19080	19080	19080	19080	0
286	20240626	152800	681551810	19080	19080	19080	19080	0
287	20240626	152700	681551810	19080	19080	19080	19080	0
288	20240626	152600	681551810	19080	19080	19080	19080	0
289	20240626	152500	681551810	19080	19080	19080	19080	0
290	20240626	152400	681551810	19080	19080	19080	19080	0
291	20240626	152300	681551810	19080	19080	19080	19080	0
292	20240626	152200	681551810	19080	19080	19080	19080	0
293	20240626	152100	681551810	19080	19080	19080	19080	0
294	20240626	152000	681551810	19080	19080	19080	19080	0
295	20240626	151900	681551810	19080	19080	19120	19080	99
296	20240626	151800	679661340	19110	19120	19120	19060	2800
297	20240626	151700	626262660	19090	19100	19100	19090	678
298	20240626	151600	613317360	19100	19110	19120	19100	146
299	20240626	151500	610528240	19100	19120	19120	19100	13
300	20240626	151400	610279760	19110	19120	19120	19110	16
301	20240626	151300	609973850	19100	19100	19100	19100	7
302	20240626	151200	609840150	19100	19100	19100	19100	26
303	20240626	151100	609343550	19100	19130	19130	19100	4
304	20240626	151000	609267120	19110	19110	19110	19110	0
305	20240626	150900	609267120	19110	19130	19130	19110	101
306	20240626	150800	607335010	19100	19100	19100	19100	5
307	20240626	150700	607239510	19090	19090	19090	19090	0
308	20240626	150600	607239510	19090	19090	19090	19090	0
309	20240626	150500	607239510	19090	19090	19090	19090	40
310	20240626	150400	606475910	19130	19120	19130	19120	100
311	20240626	150300	604563530	19090	19100	19100	19090	256
312	20240626	150200	599676480	19100	19100	19100	19100	10
313	20240626	150100	599485480	19100	19120	19120	19100	245
314	20240626	150000	594805960	19100	19100	19100	19100	14
315	20240626	145900	594538560	19100	19100	19100	19100	0
316	20240626	145800	594538560	19100	19100	19100	19100	15
317	20240626	145700	594252060	19120	19120	19120	19120	0
318	20240626	145600	594252060	19120	19120	19120	19120	0
319	20240626	145500	594252060	19120	19120	19120	19120	1
320	20240626	145400	594232940	19120	19120	19120	19120	10
321	20240626	145300	594041740	19120	19120	19120	19120	5
322	20240626	145200	593946140	19120	19120	19120	19120	0
323	20240626	145100	593946140	19120	19120	19120	19120	154
324	20240626	145000	591001660	19090	19090	19090	19090	2
325	20240626	144900	590963480	19080	19080	19080	19080	0
326	20240626	144800	590963480	19080	19080	19080	19080	0
327	20240626	144700	590963480	19080	19080	19080	19080	0
328	20240626	144600	590963480	19080	19080	19080	19080	0
329	20240626	144500	590963480	19080	19080	19080	19080	0
330	20240626	144400	590963480	19080	19080	19080	19080	0
331	20240626	144300	590963480	19080	19080	19080	19080	0
332	20240626	144200	590963480	19080	19080	19080	19080	0
333	20240626	144100	590963480	19080	19080	19080	19080	2
334	20240626	144000	590925320	19120	19120	19120	19120	0
335	20240626	143900	590925320	19120	19120	19120	19120	55
336	20240626	143800	589873720	19120	19120	19120	19120	1
337	20240626	143700	589854600	19130	19130	19130	19130	52
338	20240626	143600	588859840	19080	19080	19080	19080	38
339	20240626	143500	588134800	19080	19080	19080	19080	0
340	20240626	143400	588134800	19080	19080	19080	19080	0
341	20240626	143300	588134800	19080	19080	19080	19080	0
342	20240626	143200	588134800	19080	19080	19080	19080	30
343	20240626	143100	587562400	19070	19070	19070	19070	0
344	20240626	143000	587562400	19070	19070	19070	19070	0
345	20240626	142900	587562400	19070	19070	19070	19070	0
346	20240626	142800	587562400	19070	19070	19070	19070	150
347	20240626	142700	584701900	19070	19070	19070	19070	0
348	20240626	142600	584701900	19070	19080	19080	19070	268
349	20240626	142500	579590430	19070	19070	19070	19070	0
350	20240626	142400	579590430	19070	19070	19070	19070	0
351	20240626	142300	579590430	19070	19070	19070	19070	0
352	20240626	142200	579590430	19070	19070	19070	19070	0
353	20240626	142100	579590430	19070	19070	19070	19070	0
354	20240626	142000	579590430	19070	19070	19070	19070	0
355	20240626	141900	579590430	19070	19070	19070	19070	0
356	20240626	141800	579590430	19070	19080	19080	19070	200
357	20240626	141700	575775690	19080	19080	19080	19080	0
358	20240626	141600	575775690	19080	19080	19080	19080	0
359	20240626	141500	575775690	19080	19080	19080	19080	50
360	20240626	141400	574821690	19120	19120	19120	19120	46
361	20240626	141300	573942170	19130	19130	19130	19130	0
362	20240626	141200	573942170	19130	19130	19130	19130	0
363	20240626	141100	573942170	19130	19130	19130	19130	0
364	20240626	141000	573942170	19130	19130	19130	19130	0
365	20240626	140900	573942170	19130	19130	19130	19130	0
366	20240626	140800	573942170	19130	19130	19130	19130	100
367	20240626	140700	572029170	19130	19130	19130	19130	100
368	20240626	140600	570116170	19070	19070	19070	19070	0
369	20240626	140500	570116170	19070	19070	19070	19070	0
370	20240626	140400	570116170	19070	19070	19070	19070	0
371	20240626	140300	570116170	19070	19070	19070	19070	0
372	20240626	140200	570116170	19070	19070	19070	19070	0
373	20240626	140100	570116170	19070	19070	19070	19070	0
374	20240626	140000	570116170	19070	19070	19070	19070	136
375	20240626	135900	567522650	19070	19070	19070	19070	12
376	20240626	135800	567293810	19090	19070	19090	19070	115
377	20240626	135700	565100300	19080	19080	19080	19080	68
378	20240626	135600	563802860	19080	19080	19080	19080	65
379	20240626	135500	562562660	19070	19070	19070	19070	8
380	20240626	135400	562410100	19070	19070	19070	19070	55
381	20240626	135300	561361250	19070	19070	19070	19070	100
382	20240626	135200	559454250	19070	19080	19080	19070	57
383	20240626	135100	558367030	19080	19080	19090	19070	81
384	20240626	135000	556821530	19090	19080	19090	19080	8
385	20240626	134900	556668880	19080	19080	19080	19080	32
386	20240626	134800	556058320	19080	19080	19080	19080	13
387	20240626	134700	555810280	19080	19070	19080	19070	49
388	20240626	134600	554875450	19090	19080	19090	19080	1039
389	20240626	134500	535041240	19090	19080	19090	19080	37
390	20240626	134400	534335160	19070	19070	19070	19070	15
391	20240626	134300	534049110	19070	19070	19070	19070	46
392	20240626	134200	533171890	19070	19080	19080	19070	38
393	20240626	134100	532447030	19080	19080	19080	19080	7
394	20240626	134000	532313470	19090	19090	19090	19090	48
395	20240626	133900	531397150	19110	19100	19110	19100	60
396	20240626	133800	530251120	19090	19090	19100	19090	37
397	20240626	133700	529544780	19090	19090	19090	19090	20
398	20240626	133600	529162980	19090	19090	19090	19090	41
399	20240626	133500	528380290	19100	19090	19100	19090	11
400	20240626	133400	528170290	19090	19090	19090	19090	37
401	20240626	133300	527463960	19100	19090	19100	19090	54
402	20240626	133200	526432730	19100	19100	19100	19100	9
403	20240626	133100	526260830	19090	19090	19090	19090	7
404	20240626	133000	526127200	19120	19120	19120	19120	64
405	20240626	132900	524903520	19120	19070	19120	19060	120
406	20240626	132800	522612810	19070	19080	19080	19060	324
407	20240626	132700	516435520	19080	19080	19080	19080	46
408	20240626	132600	515557840	19080	19080	19080	19080	16
409	20240626	132500	515252560	19080	19090	19090	19080	27
410	20240626	132400	514737170	19090	19090	19090	19090	29
411	20240626	132300	514183560	19090	19090	19090	19090	17
412	20240626	132200	513859030	19090	19090	19090	19090	0
413	20240626	132100	513859030	19090	19090	19090	19090	8
414	20240626	132000	513706310	19110	19110	19110	19110	0
415	20240626	131900	513706310	19110	19080	19110	19080	135
416	20240626	131800	511127490	19090	19080	19090	19080	43
417	20240626	131700	510306960	19090	19080	19090	19080	25
418	20240626	131600	509829880	19070	19070	19080	19070	43
419	20240626	131500	509009860	19070	19070	19070	19070	32
420	20240626	131400	508399620	19070	19070	19080	19070	22
421	20240626	131300	507980040	19070	19080	19080	19070	1048
422	20240626	131200	487994570	19080	19080	19080	19080	1
423	20240626	131100	487975490	19070	19070	19080	19070	103
424	20240626	131000	486010840	19080	19070	19080	19070	95
425	20240626	130900	484198820	19070	19070	19080	19070	57
426	20240626	130800	483111420	19070	19070	19070	19070	4
427	20240626	130700	483035140	19070	19070	19070	19060	889
428	20240626	130600	466089380	19070	19060	19070	19060	39
429	20240626	130500	465345760	19070	19060	19070	19060	12
430	20240626	130400	465116970	19060	19070	19070	19060	57
431	20240626	130300	464030160	19070	19070	19080	19070	18
432	20240626	130200	463686890	19060	19070	19080	19060	38
433	20240626	130100	462962270	19080	19070	19080	19070	46
434	20240626	130000	462085040	19060	19070	19070	19060	36
435	20240626	125900	461398690	19070	19070	19070	19070	22
436	20240626	125800	460979150	19070	19070	19070	19070	12
437	20240626	125700	460750310	19070	19070	19080	19070	75
438	20240626	125600	459320050	19080	19070	19080	19070	8
439	20240626	125500	459167480	19070	19070	19070	19070	43
440	20240626	125400	458347470	19070	19060	19070	19060	22
441	20240626	125300	457927970	19060	19060	19060	19060	48
442	20240626	125200	457013090	19070	19070	19070	19070	200
443	20240626	125100	453199090	19070	19070	19070	19060	54
444	20240626	125000	452169670	19060	19060	19070	19060	29
445	20240626	124900	451616920	19050	19050	19050	19050	40
446	20240626	124800	450854920	19060	19060	19060	19050	305
447	20240626	124700	445041710	19060	19060	19060	19060	5
448	20240626	124600	444946410	19060	19060	19060	19060	105
449	20240626	124500	442945110	19080	19080	19080	19080	0
450	20240626	124400	442945110	19080	19060	19080	19060	78
451	20240626	124300	441457870	19060	19060	19060	19060	22
452	20240626	124200	441038550	19060	19060	19070	19060	47
453	20240626	124100	440142720	19060	19060	19060	19060	8
454	20240626	124000	439990240	19060	19070	19070	19060	46
455	20240626	123900	439113320	19070	19060	19070	19060	96
456	20240626	123800	437283190	19080	19060	19080	19060	67
457	20240626	123700	436005530	19060	19060	19060	19060	28
458	20240626	123600	435471850	19060	19060	19060	19060	17
459	20240626	123500	435147830	19060	19060	19070	19060	40
460	20240626	123400	434385420	19050	19050	19050	19050	9
461	20240626	123300	434213970	19090	19080	19090	19080	38
462	20240626	123200	433488830	19070	19050	19070	19050	25
463	20240626	123100	433012260	19070	19070	19070	19070	56
464	20240626	123000	431944340	19080	19080	19080	19080	0
465	20240626	122900	431944340	19080	19050	19080	19050	84
466	20240626	122800	430342970	19050	19050	19050	19050	37
467	20240626	122700	429638120	19050	19050	19050	19050	58
468	20240626	122600	428533220	19050	19060	19060	19050	24
469	20240626	122500	428075860	19070	19070	19070	19070	43
470	20240626	122400	427255850	19060	19060	19070	19060	63
471	20240626	122300	426054910	19060	19050	19060	19050	45
472	20240626	122200	425197260	19050	19050	19050	19040	48
473	20240626	122100	424282950	19050	19050	19050	19050	5
474	20240626	122000	424187700	19060	19040	19060	19040	74
475	20240626	121900	422777760	19040	19040	19040	19040	37
476	20240626	121800	422073280	19050	19050	19050	19050	42
477	20240626	121700	421273180	19050	19050	19050	19050	55
478	20240626	121600	420225430	19050	19050	19050	19050	0
479	20240626	121500	420225430	19050	19050	19070	19050	58
480	20240626	121400	419119780	19050	19060	19060	19050	10
481	20240626	121300	418929260	19050	19050	19050	19050	43
482	20240626	121200	418110110	19050	19060	19070	19050	38
483	20240626	121100	417385780	19050	19050	19050	19050	8
484	20240626	121000	417233380	19050	19050	19050	19050	42
485	20240626	120900	416433280	19050	19050	19050	19050	12
486	20240626	120800	416204680	19050	19060	19060	19050	53
487	20240626	120700	415194870	19060	19050	19060	19050	9
488	20240626	120600	415023410	19050	19040	19050	19040	48
489	20240626	120500	414109110	19080	19080	19080	19080	0
490	20240626	120400	414109110	19080	19060	19080	19060	64
491	20240626	120300	412888420	19040	19040	19040	19040	8
492	20240626	120200	412736100	19100	19100	19100	19100	3
493	20240626	120100	412678800	19080	19040	19080	19040	99
494	20240626	120000	410792250	19040	19040	19040	19040	12
495	20240626	115900	410563770	19050	19040	19050	19040	83
496	20240626	115800	408983090	19040	19040	19040	19040	13
497	20240626	115700	408735570	19050	19050	19050	19050	33
498	20240626	115600	408106920	19050	19050	19050	19050	44
499	20240626	115500	407268720	19050	19050	19050	19050	10
500	20240626	115400	407078220	19050	19050	19050	19050	42
501	20240626	115300	406278120	19050	19050	19050	19050	7
502	20240626	115200	406144770	19060	19050	19060	19050	46
503	20240626	115100	405268460	19070	19070	19070	19070	0
504	20240626	115000	405268460	19070	19050	19070	19050	234
505	20240626	114900	400808440	19050	19050	19050	19050	29
506	20240626	114800	400255990	19050	19050	19050	19050	41
507	20240626	114700	399474940	19050	19050	19050	19050	43
508	20240626	114600	398655790	19050	19050	19050	19050	5
509	20240626	114500	398560540	19050	19050	19050	19050	55
510	20240626	114400	397512790	19060	19050	19060	19050	20
511	20240626	114300	397131670	19060	19080	19080	19060	24
512	20240626	114200	396674210	19050	19050	19050	19050	9
513	20240626	114100	396502760	19080	19080	19080	19080	39
514	20240626	114000	395758640	19090	19050	19090	19050	63
515	20240626	113900	394556760	19080	19060	19080	19060	28
516	20240626	113800	394022860	19070	19070	19070	19070	44
517	20240626	113700	393183780	19050	19050	19050	19050	10
518	20240626	113600	392993280	19090	19090	19090	19090	12
519	20240626	113500	392764200	19090	19070	19090	19040	61
520	20240626	113400	391600330	19090	19080	19090	19080	19
521	20240626	113300	391237730	19080	19040	19080	19040	36
522	20240626	113200	390551320	19090	19080	19090	19080	22
523	20240626	113100	390131450	19080	19070	19080	19070	33
524	20240626	113000	389502120	19040	19060	19080	19040	188
525	20240626	112900	385916200	19080	19080	19080	19080	78
526	20240626	112800	384427960	19040	19040	19040	19040	9
527	20240626	112700	384256600	19090	19090	19090	19080	1024
528	20240626	112600	364708610	19100	19040	19100	19040	47
529	20240626	112500	363811870	19080	19080	19080	19080	31
530	20240626	112400	363220390	19080	19060	19080	19060	26
531	20240626	112300	362724500	19060	19070	19070	19060	60
532	20240626	112200	361580800	19070	19070	19070	19070	11
533	20240626	112100	361371030	19080	19080	19080	19080	26
534	20240626	112000	360874950	19080	19040	19080	19040	129
535	20240626	111900	358416160	19040	19040	19040	19040	17
536	20240626	111800	358092480	19050	19050	19050	19040	30
537	20240626	111700	357521020	19050	19050	19050	19050	28
538	20240626	111600	356987620	19050	19050	19050	19050	54
539	20240626	111500	355958920	19060	19050	19060	19050	25
540	20240626	111400	355482590	19040	19040	19040	19040	9
541	20240626	111300	355311230	19040	19040	19040	19040	0
542	20240626	111200	355311230	19040	19050	19090	19040	548
543	20240626	111100	344875040	19070	19070	19070	19070	42
544	20240626	111000	344074100	19060	19050	19060	19050	37
545	20240626	110900	343368960	19050	19060	19060	19050	33
546	20240626	110800	342740120	19070	19070	19070	19070	0
547	20240626	110700	342740120	19070	19040	19080	19040	51
548	20240626	110600	341767740	19090	19090	19090	19090	7
549	20240626	110500	341634110	19080	19040	19080	19040	109
550	20240626	110400	339556390	19040	19040	19040	19040	3
551	20240626	110300	339499270	19040	19040	19040	19040	32
552	20240626	110200	338889990	19040	19040	19050	19040	61
553	20240626	110100	337728450	19050	19040	19050	19040	8
554	20240626	110000	337576100	19040	19040	19040	19040	43
555	20240626	105900	336757380	19040	19050	19050	19040	8
556	20240626	105800	336605050	19040	19050	19050	19040	42
557	20240626	105700	335805330	19050	19050	19050	19050	8
558	20240626	105600	335652930	19060	19050	19060	19050	28
559	20240626	105500	335119520	19040	19040	19040	19040	9
560	20240626	105400	334948160	19090	19030	19090	19030	176
561	20240626	105300	331594180	19030	19040	19040	19030	189
562	20240626	105200	327995790	19040	19040	19040	19040	0
563	20240626	105100	327995790	19040	19040	19040	19040	0
564	20240626	105000	327995790	19040	19090	19090	19040	19
565	20240626	104900	327633570	19080	19100	19100	19080	36
566	20240626	104800	326946490	19080	19040	19080	19040	91
567	20240626	104700	325212250	19040	19040	19040	19040	44
568	20240626	104600	324374490	19040	19040	19040	19040	17
569	20240626	104500	324050810	19050	19050	19050	19050	30
570	20240626	104400	323479310	19050	19050	19050	19050	40
571	20240626	104300	322717310	19050	19050	19050	19050	16
572	20240626	104200	322412510	19050	19050	19050	19050	32
573	20240626	104100	321802910	19050	19050	19050	19050	51
574	20240626	104000	320831360	19070	19070	19070	19070	0
575	20240626	103900	320831360	19070	19040	19070	19040	23
576	20240626	103800	320393090	19060	19060	19060	19050	101
577	20240626	103700	318468460	19030	19030	19030	19030	0
578	20240626	103600	318468460	19030	19030	19030	19030	9
579	20240626	103500	318297190	19030	19040	19040	19030	721
580	20240626	103400	304575250	19040	19070	19110	19040	159
581	20240626	103300	301539490	19060	19030	19060	19030	81
582	20240626	103200	299997280	19030	19030	19030	19030	14
583	20240626	103100	299730860	19050	19030	19050	19030	654
584	20240626	103000	287285010	19030	19030	19030	19030	3
585	20240626	102900	287227920	19030	19030	19030	19030	52
586	20240626	102800	286238360	19030	19050	19050	19030	218
587	20240626	102700	282089220	19040	19050	19060	19040	45
588	20240626	102600	281232210	19060	19060	19060	19060	0
589	20240626	102500	281232210	19060	19070	19090	19060	158
590	20240626	102400	278219570	19090	19090	19090	19090	476
591	20240626	102300	269132730	19090	19090	19090	19090	0
592	20240626	102200	269132730	19090	19090	19090	19090	131
593	20240626	102100	266631940	19100	19090	19100	19090	12
594	20240626	102000	266402850	19090	19080	19100	19080	94
595	20240626	101900	264608500	19090	19090	19090	19090	0
596	20240626	101800	264608500	19090	19060	19090	19060	250
597	20240626	101700	259842960	19060	19060	19060	19060	37
598	20240626	101600	259137740	19030	19030	19030	19030	0
599	20240626	101500	259137740	19030	19030	19030	19030	9
600	20240626	101400	258966470	19110	19040	19110	19030	18
601	20240626	101300	258623540	19030	19030	19030	19030	38
602	20240626	101200	257900400	19030	19100	19100	19030	203
603	20240626	101100	254037100	19150	19150	19150	19150	1378
604	20240626	101000	227648400	19120	19030	19120	19030	734
605	20240626	100900	213642110	19040	19040	19040	19040	1
606	20240626	100800	213623070	19040	19030	19040	19030	49
607	20240626	100700	212690580	19040	19030	19040	19030	554
608	20240626	100600	202147940	19030	19020	19030	19020	75
609	20240626	100500	200721430	19020	19070	19070	19010	2915
610	20240626	100400	145200120	19070	19070	19070	19070	45
611	20240626	100300	144341970	19070	19080	19080	19070	10
612	20240626	100200	144151260	19070	19080	19080	19070	120
613	20240626	100100	141861740	19070	19070	19070	19070	52
614	20240626	100000	140870100	19090	19080	19090	19070	31
615	20240626	095900	140278630	19070	19080	19080	19070	30
616	20240626	095800	139706520	19070	19070	19070	19060	16
617	20240626	095700	139401430	19070	19080	19080	19060	63
618	20240626	095600	138200210	19060	19060	19070	19060	25
619	20240626	095500	137723610	19070	19090	19090	19070	3
620	20240626	095400	137666380	19060	19060	19080	19060	69
621	20240626	095300	136350760	19060	19060	19070	19060	86
622	20240626	095200	134711110	19080	19080	19080	19060	25
623	20240626	095100	134234290	19080	19080	19090	19080	16
624	20240626	095000	133929000	19080	19070	19080	19060	70
625	20240626	094900	132594360	19060	19060	19060	19060	8
626	20240626	094800	132441880	19070	19070	19070	19060	46
627	20240626	094700	131564850	19070	19060	19070	19050	31
628	20240626	094600	130974180	19060	19060	19060	19050	93
629	20240626	094500	129202470	19070	19050	19070	19050	289
630	20240626	094400	123696780	19060	19070	19070	19050	81
631	20240626	094300	122152970	19060	19060	19070	19060	213
632	20240626	094200	118093130	19060	19070	19070	19060	78
633	20240626	094100	116606360	19060	19080	19090	19060	129
634	20240626	094000	114146050	19080	19090	19090	19080	28
635	20240626	093900	113611710	19100	19080	19100	19080	53
636	20240626	093800	112599940	19080	19090	19090	19080	17
637	20240626	093700	112275490	19090	19090	19090	19090	0
638	20240626	093600	112275490	19090	19080	19090	19070	65
639	20240626	093500	111035340	19070	19090	19090	19070	55
640	20240626	093400	109986240	19080	19080	19090	19080	370
641	20240626	093300	102925590	19170	19200	19200	19100	2050
642	20240626	093200	63638670	19200	19190	19200	19190	92
643	20240626	093100	61873180	19190	19210	19240	19190	81
644	20240626	093000	60316610	19240	19240	19240	19240	1
645	20240626	092900	60297370	19240	19260	19290	19240	473
646	20240626	092800	51193660	19270	19270	19270	19270	75
647	20240626	092700	49748410	19270	19270	19270	19270	0
648	20240626	092600	49748410	19270	19260	19270	19260	36
649	20240626	092500	49054980	19320	19320	19330	19320	10
650	20240626	092400	48861730	19330	19370	19370	19330	386
651	20240626	092300	41391710	19380	19520	19520	19380	11
652	20240626	092200	41178390	19390	19390	19390	19390	1
653	20240626	092100	41159000	19380	19390	19550	19380	16
654	20240626	092000	40848560	19380	19380	19580	19380	65
655	20240626	091900	39580350	19380	19510	19510	19380	175
656	20240626	091800	36173200	19500	19480	19500	19480	165
657	20240626	091700	32955740	19470	19470	19470	19470	30
658	20240626	091600	32371640	19470	19470	19470	19470	3
659	20240626	091500	32313230	19470	19470	19470	19470	6
660	20240626	091400	32196410	19470	19440	19470	19440	175
661	20240626	091300	28793300	19440	19440	19440	19440	1
662	20240626	091200	28773860	19430	19400	19430	19400	14
663	20240626	091100	28502170	19380	19380	19380	19380	0
664	20240626	091000	28502170	19380	19380	19380	19380	0
665	20240626	090900	28502170	19380	19320	19380	19320	318
666	20240626	090800	22346310	19320	19320	19320	19320	0
667	20240626	090700	22346310	19320	19320	19320	19320	642
668	20240626	090600	9942870	19320	19320	19320	19320	1
669	20240626	090500	9923550	19320	19330	19330	19320	285
670	20240626	090400	4417240	19320	19320	19320	19320	0
671	20240626	090300	4417240	19320	19320	19320	19320	95
672	20240626	090200	2581840	19240	19260	19260	19240	96
673	20240626	090100	733800	19240	19310	19310	19240	36
674	20240626	090000	38710	19350	19360	19360	19350	2