KissMeData/403550/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	213200	508108260	19260	19260	19260	19260	266
3	20240627	213100	508108260	19260	19260	19260	19260	0
4	20240627	213000	508108260	19260	19260	19260	19260	0
5	20240627	212900	508108260	19260	19260	19260	19260	0
6	20240627	212800	508108260	19260	19260	19260	19260	0
7	20240627	212700	508108260	19260	19260	19260	19260	0
8	20240627	212600	508108260	19260	19260	19260	19260	0
9	20240627	212500	508108260	19260	19260	19260	19260	0
10	20240627	212400	508108260	19260	19260	19260	19260	0
11	20240627	212300	508108260	19260	19260	19260	19260	0
12	20240627	212200	508108260	19260	19260	19260	19260	0
13	20240627	212100	508108260	19260	19260	19260	19260	0
14	20240627	212000	508108260	19260	19260	19260	19260	0
15	20240627	211900	508108260	19260	19260	19260	19260	0
16	20240627	211800	508108260	19260	19260	19260	19260	0
17	20240627	211700	508108260	19260	19260	19260	19260	0
18	20240627	211600	508108260	19260	19260	19260	19260	0
19	20240627	211500	508108260	19260	19260	19260	19260	0
20	20240627	211400	508108260	19260	19260	19260	19260	0
21	20240627	211300	508108260	19260	19260	19260	19260	0
22	20240627	211200	508108260	19260	19260	19260	19260	0
23	20240627	211100	508108260	19260	19260	19260	19260	0
24	20240627	211000	508108260	19260	19260	19260	19260	0
25	20240627	210900	508108260	19260	19260	19260	19260	0
26	20240627	210800	508108260	19260	19260	19260	19260	0
27	20240627	210700	508108260	19260	19260	19260	19260	0
28	20240627	210600	508108260	19260	19260	19260	19260	0
29	20240627	210500	508108260	19260	19260	19260	19260	0
30	20240627	210400	508108260	19260	19260	19260	19260	0
31	20240627	210300	508108260	19260	19260	19260	19260	0
32	20240627	210200	508108260	19260	19260	19260	19260	266
33	20240627	210100	508108260	19260	19260	19260	19260	0
34	20240627	210000	508108260	19260	19260	19260	19260	0
35	20240627	205900	508108260	19260	19260	19260	19260	0
36	20240627	205800	508108260	19260	19260	19260	19260	0
37	20240627	205700	508108260	19260	19260	19260	19260	0
38	20240627	205600	508108260	19260	19260	19260	19260	0
39	20240627	205500	508108260	19260	19260	19260	19260	0
40	20240627	205400	508108260	19260	19260	19260	19260	0
41	20240627	205300	508108260	19260	19260	19260	19260	0
42	20240627	205200	508108260	19260	19260	19260	19260	0
43	20240627	205100	508108260	19260	19260	19260	19260	0
44	20240627	205000	508108260	19260	19260	19260	19260	0
45	20240627	204900	508108260	19260	19260	19260	19260	0
46	20240627	204800	508108260	19260	19260	19260	19260	0
47	20240627	204700	508108260	19260	19260	19260	19260	0
48	20240627	204600	508108260	19260	19260	19260	19260	0
49	20240627	204500	508108260	19260	19260	19260	19260	0
50	20240627	204400	508108260	19260	19260	19260	19260	0
51	20240627	204300	508108260	19260	19260	19260	19260	0
52	20240627	204200	508108260	19260	19260	19260	19260	0
53	20240627	204100	508108260	19260	19260	19260	19260	0
54	20240627	204000	508108260	19260	19260	19260	19260	0
55	20240627	203900	508108260	19260	19260	19260	19260	0
56	20240627	203800	508108260	19260	19260	19260	19260	0
57	20240627	203700	508108260	19260	19260	19260	19260	0
58	20240627	203600	508108260	19260	19260	19260	19260	0
59	20240627	203500	508108260	19260	19260	19260	19260	0
60	20240627	203400	508108260	19260	19260	19260	19260	0
61	20240627	203300	508108260	19260	19260	19260	19260	0
62	20240627	203200	508108260	19260	19260	19260	19260	266
63	20240627	203100	508108260	19260	19260	19260	19260	0
64	20240627	203000	508108260	19260	19260	19260	19260	0
65	20240627	202900	508108260	19260	19260	19260	19260	0
66	20240627	202800	508108260	19260	19260	19260	19260	0
67	20240627	202700	508108260	19260	19260	19260	19260	0
68	20240627	202600	508108260	19260	19260	19260	19260	0
69	20240627	202500	508108260	19260	19260	19260	19260	0
70	20240627	202400	508108260	19260	19260	19260	19260	0
71	20240627	202300	508108260	19260	19260	19260	19260	0
72	20240627	202200	508108260	19260	19260	19260	19260	0
73	20240627	202100	508108260	19260	19260	19260	19260	0
74	20240627	202000	508108260	19260	19260	19260	19260	0
75	20240627	201900	508108260	19260	19260	19260	19260	0
76	20240627	201800	508108260	19260	19260	19260	19260	0
77	20240627	201700	508108260	19260	19260	19260	19260	0
78	20240627	201600	508108260	19260	19260	19260	19260	0
79	20240627	201500	508108260	19260	19260	19260	19260	0
80	20240627	201400	508108260	19260	19260	19260	19260	0
81	20240627	201300	508108260	19260	19260	19260	19260	0
82	20240627	201200	508108260	19260	19260	19260	19260	0
83	20240627	201100	508108260	19260	19260	19260	19260	0
84	20240627	201000	508108260	19260	19260	19260	19260	0
85	20240627	200900	508108260	19260	19260	19260	19260	0
86	20240627	200800	508108260	19260	19260	19260	19260	0
87	20240627	200700	508108260	19260	19260	19260	19260	0
88	20240627	200600	508108260	19260	19260	19260	19260	0
89	20240627	200500	508108260	19260	19260	19260	19260	0
90	20240627	200400	508108260	19260	19260	19260	19260	0
91	20240627	200300	508108260	19260	19260	19260	19260	0
92	20240627	200200	508108260	19260	19260	19260	19260	266
93	20240627	200100	508108260	19260	19260	19260	19260	0
94	20240627	200000	508108260	19260	19260	19260	19260	0
95	20240627	195900	508108260	19260	19260	19260	19260	0
96	20240627	195800	508108260	19260	19260	19260	19260	0
97	20240627	195700	508108260	19260	19260	19260	19260	0
98	20240627	195600	508108260	19260	19260	19260	19260	0
99	20240627	195500	508108260	19260	19260	19260	19260	0
100	20240627	195400	508108260	19260	19260	19260	19260	0
101	20240627	195300	508108260	19260	19260	19260	19260	0
102	20240627	195200	508108260	19260	19260	19260	19260	0
103	20240627	195100	508108260	19260	19260	19260	19260	0
104	20240627	195000	508108260	19260	19260	19260	19260	0
105	20240627	194900	508108260	19260	19260	19260	19260	0
106	20240627	194800	508108260	19260	19260	19260	19260	0
107	20240627	194700	508108260	19260	19260	19260	19260	0
108	20240627	194600	508108260	19260	19260	19260	19260	0
109	20240627	194500	508108260	19260	19260	19260	19260	0
110	20240627	194400	508108260	19260	19260	19260	19260	0
111	20240627	194300	508108260	19260	19260	19260	19260	0
112	20240627	194200	508108260	19260	19260	19260	19260	0
113	20240627	194100	508108260	19260	19260	19260	19260	0
114	20240627	194000	508108260	19260	19260	19260	19260	0
115	20240627	193900	508108260	19260	19260	19260	19260	0
116	20240627	193800	508108260	19260	19260	19260	19260	0
117	20240627	193700	508108260	19260	19260	19260	19260	0
118	20240627	193600	508108260	19260	19260	19260	19260	0
119	20240627	193500	508108260	19260	19260	19260	19260	0
120	20240627	193400	508108260	19260	19260	19260	19260	0
121	20240627	193300	508108260	19260	19260	19260	19260	0
122	20240627	193200	508108260	19260	19260	19260	19260	266
123	20240627	193100	508108260	19260	19260	19260	19260	0
124	20240627	193000	508108260	19260	19260	19260	19260	0
125	20240627	192900	508108260	19260	19260	19260	19260	0
126	20240627	192800	508108260	19260	19260	19260	19260	0
127	20240627	192700	508108260	19260	19260	19260	19260	0
128	20240627	192600	508108260	19260	19260	19260	19260	0
129	20240627	192500	508108260	19260	19260	19260	19260	0
130	20240627	192400	508108260	19260	19260	19260	19260	0
131	20240627	192300	508108260	19260	19260	19260	19260	0
132	20240627	192200	508108260	19260	19260	19260	19260	0
133	20240627	192100	508108260	19260	19260	19260	19260	0
134	20240627	192000	508108260	19260	19260	19260	19260	0
135	20240627	191900	508108260	19260	19260	19260	19260	0
136	20240627	191800	508108260	19260	19260	19260	19260	0
137	20240627	191700	508108260	19260	19260	19260	19260	0
138	20240627	191600	508108260	19260	19260	19260	19260	0
139	20240627	191500	508108260	19260	19260	19260	19260	0
140	20240627	191400	508108260	19260	19260	19260	19260	0
141	20240627	191300	508108260	19260	19260	19260	19260	0
142	20240627	191200	508108260	19260	19260	19260	19260	0
143	20240627	191100	508108260	19260	19260	19260	19260	0
144	20240627	191000	508108260	19260	19260	19260	19260	0
145	20240627	190900	508108260	19260	19260	19260	19260	0
146	20240627	190800	508108260	19260	19260	19260	19260	0
147	20240627	190700	508108260	19260	19260	19260	19260	0
148	20240627	190600	508108260	19260	19260	19260	19260	0
149	20240627	190500	508108260	19260	19260	19260	19260	0
150	20240627	190400	508108260	19260	19260	19260	19260	0
151	20240627	190300	508108260	19260	19260	19260	19260	0
152	20240627	190200	508108260	19260	19260	19260	19260	266
153	20240627	190100	508108260	19260	19260	19260	19260	0
154	20240627	190000	508108260	19260	19260	19260	19260	0
155	20240627	185900	508108260	19260	19260	19260	19260	0
156	20240627	185800	508108260	19260	19260	19260	19260	0
157	20240627	185700	508108260	19260	19260	19260	19260	0
158	20240627	185600	508108260	19260	19260	19260	19260	0
159	20240627	185500	508108260	19260	19260	19260	19260	0
160	20240627	185400	508108260	19260	19260	19260	19260	0
161	20240627	185300	508108260	19260	19260	19260	19260	0
162	20240627	185200	508108260	19260	19260	19260	19260	0
163	20240627	185100	508108260	19260	19260	19260	19260	0
164	20240627	185000	508108260	19260	19260	19260	19260	0
165	20240627	184900	508108260	19260	19260	19260	19260	0
166	20240627	184800	508108260	19260	19260	19260	19260	0
167	20240627	184700	508108260	19260	19260	19260	19260	0
168	20240627	184600	508108260	19260	19260	19260	19260	0
169	20240627	184500	508108260	19260	19260	19260	19260	0
170	20240627	184400	508108260	19260	19260	19260	19260	0
171	20240627	184300	508108260	19260	19260	19260	19260	0
172	20240627	184200	508108260	19260	19260	19260	19260	0
173	20240627	184100	508108260	19260	19260	19260	19260	0
174	20240627	184000	508108260	19260	19260	19260	19260	0
175	20240627	183900	508108260	19260	19260	19260	19260	0
176	20240627	183800	508108260	19260	19260	19260	19260	0
177	20240627	183700	508108260	19260	19260	19260	19260	0
178	20240627	183600	508108260	19260	19260	19260	19260	0
179	20240627	183500	508108260	19260	19260	19260	19260	0
180	20240627	183400	508108260	19260	19260	19260	19260	0
181	20240627	183300	508108260	19260	19260	19260	19260	0
182	20240627	183200	508108260	19260	19260	19260	19260	266
183	20240627	183100	508108260	19260	19260	19260	19260	0
184	20240627	183000	508108260	19260	19260	19260	19260	0
185	20240627	182900	508108260	19260	19260	19260	19260	0
186	20240627	182800	508108260	19260	19260	19260	19260	0
187	20240627	182700	508108260	19260	19260	19260	19260	0
188	20240627	182600	508108260	19260	19260	19260	19260	0
189	20240627	182500	508108260	19260	19260	19260	19260	0
190	20240627	182400	508108260	19260	19260	19260	19260	0
191	20240627	182300	508108260	19260	19260	19260	19260	0
192	20240627	182200	508108260	19260	19260	19260	19260	0
193	20240627	182100	508108260	19260	19260	19260	19260	0
194	20240627	182000	508108260	19260	19260	19260	19260	0
195	20240627	181900	508108260	19260	19260	19260	19260	0
196	20240627	181800	508108260	19260	19260	19260	19260	0
197	20240627	181700	508108260	19260	19260	19260	19260	0
198	20240627	181600	508108260	19260	19260	19260	19260	0
199	20240627	181500	508108260	19260	19260	19260	19260	0
200	20240627	181400	508108260	19260	19260	19260	19260	0
201	20240627	181300	508108260	19260	19260	19260	19260	0
202	20240627	181200	508108260	19260	19260	19260	19260	0
203	20240627	181100	508108260	19260	19260	19260	19260	0
204	20240627	181000	508108260	19260	19260	19260	19260	0
205	20240627	180900	508108260	19260	19260	19260	19260	0
206	20240627	180800	508108260	19260	19260	19260	19260	0
207	20240627	180700	508108260	19260	19260	19260	19260	0
208	20240627	180600	508108260	19260	19260	19260	19260	0
209	20240627	180500	508108260	19260	19260	19260	19260	0
210	20240627	180400	508108260	19260	19260	19260	19260	0
211	20240627	180300	508108260	19260	19260	19260	19260	0
212	20240627	180200	508108260	19260	19260	19260	19260	266
213	20240627	180100	508108260	19260	19260	19260	19260	0
214	20240627	180000	508108260	19260	19260	19260	19260	0
215	20240627	175900	508108260	19260	19260	19260	19260	0
216	20240627	175800	508108260	19260	19260	19260	19260	0
217	20240627	175700	508108260	19260	19260	19260	19260	0
218	20240627	175600	508108260	19260	19260	19260	19260	0
219	20240627	175500	508108260	19260	19260	19260	19260	0
220	20240627	175400	508108260	19260	19260	19260	19260	0
221	20240627	175300	508108260	19260	19260	19260	19260	0
222	20240627	175200	508108260	19260	19260	19260	19260	0
223	20240627	175100	508108260	19260	19260	19260	19260	0
224	20240627	175000	508108260	19260	19260	19260	19260	0
225	20240627	174900	508108260	19260	19260	19260	19260	0
226	20240627	174800	508108260	19260	19260	19260	19260	0
227	20240627	174700	508108260	19260	19260	19260	19260	0
228	20240627	174600	508108260	19260	19260	19260	19260	0
229	20240627	174500	508108260	19260	19260	19260	19260	0
230	20240627	174400	508108260	19260	19260	19260	19260	0
231	20240627	174300	508108260	19260	19260	19260	19260	0
232	20240627	174200	508108260	19260	19260	19260	19260	0
233	20240627	174100	508108260	19260	19260	19260	19260	0
234	20240627	174000	508108260	19260	19260	19260	19260	0
235	20240627	173900	508108260	19260	19260	19260	19260	0
236	20240627	173800	508108260	19260	19260	19260	19260	0
237	20240627	173700	508108260	19260	19260	19260	19260	0
238	20240627	173600	508108260	19260	19260	19260	19260	0
239	20240627	173500	508108260	19260	19260	19260	19260	0
240	20240627	173400	508108260	19260	19260	19260	19260	0
241	20240627	173300	508108260	19260	19260	19260	19260	0
242	20240627	173200	508108260	19260	19260	19260	19260	266
243	20240627	173100	508108260	19260	19260	19260	19260	0
244	20240627	173000	508108260	19260	19260	19260	19260	0
245	20240627	172900	508108260	19260	19260	19260	19260	0
246	20240627	172800	508108260	19260	19260	19260	19260	0
247	20240627	172700	508108260	19260	19260	19260	19260	0
248	20240627	172600	508108260	19260	19260	19260	19260	0
249	20240627	172500	508108260	19260	19260	19260	19260	0
250	20240627	172400	508108260	19260	19260	19260	19260	0
251	20240627	172300	508108260	19260	19260	19260	19260	0
252	20240627	172200	508108260	19260	19260	19260	19260	0
253	20240627	172100	508108260	19260	19260	19260	19260	0
254	20240627	172000	508108260	19260	19260	19260	19260	0
255	20240627	171900	508108260	19260	19260	19260	19260	0
256	20240627	171800	508108260	19260	19260	19260	19260	0
257	20240627	171700	508108260	19260	19260	19260	19260	0
258	20240627	171600	508108260	19260	19260	19260	19260	0
259	20240627	171500	508108260	19260	19260	19260	19260	0
260	20240627	171400	508108260	19260	19260	19260	19260	0
261	20240627	171300	508108260	19260	19260	19260	19260	0
262	20240627	171200	508108260	19260	19260	19260	19260	0
263	20240627	171100	508108260	19260	19260	19260	19260	0
264	20240627	171000	508108260	19260	19260	19260	19260	0
265	20240627	170900	508108260	19260	19260	19260	19260	0
266	20240627	170800	508108260	19260	19260	19260	19260	0
267	20240627	170700	508108260	19260	19260	19260	19260	0
268	20240627	170600	508108260	19260	19260	19260	19260	0
269	20240627	170500	508108260	19260	19260	19260	19260	0
270	20240627	170400	508108260	19260	19260	19260	19260	0
271	20240627	170300	508108260	19260	19260	19260	19260	0
272	20240627	170200	508108260	19260	19260	19260	19260	266
273	20240627	170100	508108260	19260	19260	19260	19260	0
274	20240627	170000	508108260	19260	19260	19260	19260	0
275	20240627	165900	508108260	19260	19260	19260	19260	0
276	20240627	165800	508108260	19260	19260	19260	19260	0
277	20240627	165700	508108260	19260	19260	19260	19260	0
278	20240627	165600	508108260	19260	19260	19260	19260	0
279	20240627	165500	508108260	19260	19260	19260	19260	0
280	20240627	165400	508108260	19260	19260	19260	19260	0
281	20240627	165300	508108260	19260	19260	19260	19260	0
282	20240627	165200	508108260	19260	19260	19260	19260	0
283	20240627	165100	508108260	19260	19260	19260	19260	0
284	20240627	165000	508108260	19260	19260	19260	19260	0
285	20240627	164900	508108260	19260	19260	19260	19260	0
286	20240627	164800	508108260	19260	19260	19260	19260	0
287	20240627	164700	508108260	19260	19260	19260	19260	0
288	20240627	164600	508108260	19260	19260	19260	19260	0
289	20240627	164500	508108260	19260	19260	19260	19260	0
290	20240627	164400	508108260	19260	19260	19260	19260	0
291	20240627	164300	508108260	19260	19260	19260	19260	0
292	20240627	164200	508108260	19260	19260	19260	19260	0
293	20240627	164100	508108260	19260	19260	19260	19260	0
294	20240627	164000	508108260	19260	19260	19260	19260	0
295	20240627	163900	508108260	19260	19260	19260	19260	0
296	20240627	163800	508108260	19260	19260	19260	19260	0
297	20240627	163700	508108260	19260	19260	19260	19260	0
298	20240627	163600	508108260	19260	19260	19260	19260	0
299	20240627	163500	508108260	19260	19260	19260	19260	0
300	20240627	163400	508108260	19260	19260	19260	19260	0
301	20240627	163300	508108260	19260	19260	19260	19260	0
302	20240627	163200	508108260	19260	19260	19260	19260	266
303	20240627	163100	508108260	19260	19260	19260	19260	0
304	20240627	163000	508108260	19260	19260	19260	19260	0
305	20240627	162900	508108260	19260	19260	19260	19260	0
306	20240627	162800	508108260	19260	19260	19260	19260	0
307	20240627	162700	508108260	19260	19260	19260	19260	0
308	20240627	162600	508108260	19260	19260	19260	19260	0
309	20240627	162500	508108260	19260	19260	19260	19260	0
310	20240627	162400	508108260	19260	19260	19260	19260	0
311	20240627	162300	508108260	19260	19260	19260	19260	0
312	20240627	162200	508108260	19260	19260	19260	19260	0
313	20240627	162100	508108260	19260	19260	19260	19260	0
314	20240627	162000	508108260	19260	19260	19260	19260	0
315	20240627	161900	508108260	19260	19260	19260	19260	0
316	20240627	161800	508108260	19260	19260	19260	19260	0
317	20240627	161700	508108260	19260	19260	19260	19260	0
318	20240627	161600	508108260	19260	19260	19260	19260	0
319	20240627	161500	508108260	19260	19260	19260	19260	0
320	20240627	161400	508108260	19260	19260	19260	19260	0
321	20240627	161300	508108260	19260	19260	19260	19260	0
322	20240627	161200	508108260	19260	19260	19260	19260	0
323	20240627	161100	508108260	19260	19260	19260	19260	0
324	20240627	161000	508108260	19260	19260	19260	19260	0
325	20240627	160900	508108260	19260	19260	19260	19260	0
326	20240627	160800	508108260	19260	19260	19260	19260	0
327	20240627	160700	508108260	19260	19260	19260	19260	0
328	20240627	160600	508108260	19260	19260	19260	19260	0
329	20240627	160500	508108260	19260	19260	19260	19260	0
330	20240627	160400	508108260	19260	19260	19260	19260	0
331	20240627	160300	508108260	19260	19260	19260	19260	0
332	20240627	160200	508108260	19260	19260	19260	19260	266
333	20240627	160100	508108260	19260	19260	19260	19260	0
334	20240627	160000	508108260	19260	19260	19260	19260	0
335	20240627	155900	508108260	19260	19260	19260	19260	0
336	20240627	155800	508108260	19260	19260	19260	19260	0
337	20240627	155700	508108260	19260	19260	19260	19260	0
338	20240627	155600	508108260	19260	19260	19260	19260	0
339	20240627	155500	508108260	19260	19260	19260	19260	0
340	20240627	155400	508108260	19260	19260	19260	19260	0
341	20240627	155300	508108260	19260	19260	19260	19260	0
342	20240627	155200	508108260	19260	19260	19260	19260	0
343	20240627	155100	508108260	19260	19260	19260	19260	0
344	20240627	155000	508108260	19260	19260	19260	19260	0
345	20240627	154900	508108260	19260	19260	19260	19260	0
346	20240627	154800	508108260	19260	19260	19260	19260	0
347	20240627	154700	508108260	19260	19260	19260	19260	0
348	20240627	154600	508108260	19260	19260	19260	19260	0
349	20240627	154500	508108260	19260	19260	19260	19260	0
350	20240627	154400	508108260	19260	19260	19260	19260	0
351	20240627	154300	508108260	19260	19260	19260	19260	0
352	20240627	154200	508108260	19260	19260	19260	19260	0
353	20240627	154100	508108260	19260	19260	19260	19260	0
354	20240627	154000	508108260	19260	19260	19260	19260	0
355	20240627	153900	508108260	19260	19260	19260	19260	0
356	20240627	153800	508108260	19260	19260	19260	19260	0
357	20240627	153700	508108260	19260	19260	19260	19260	0
358	20240627	153600	508108260	19260	19260	19260	19260	0
359	20240627	153500	508108260	19260	19260	19260	19260	0
360	20240627	153400	508108260	19260	19260	19260	19260	0
361	20240627	153300	508108260	19260	19260	19260	19260	0
362	20240627	153200	508108260	19260	19260	19260	19260	266
363	20240627	153100	508108260	19260	19260	19260	19260	0
364	20240627	153000	508108260	19260	19260	19260	19260	266
365	20240627	152900	502985100	19280	19280	19280	19280	0
366	20240627	152800	502985100	19280	19280	19280	19280	0
367	20240627	152700	502985100	19280	19280	19280	19280	0
368	20240627	152600	502985100	19280	19280	19280	19280	0
369	20240627	152500	502985100	19280	19280	19280	19280	0
370	20240627	152400	502985100	19280	19280	19280	19280	0
371	20240627	152300	502985100	19280	19280	19280	19280	0
372	20240627	152200	502985100	19280	19280	19280	19280	0
373	20240627	152100	502985100	19280	19280	19280	19280	0
374	20240627	152000	502985100	19280	19280	19280	19280	0
375	20240627	151900	502985100	19280	19270	19280	19270	27
376	20240627	151800	502464550	19280	19280	19280	19240	77
377	20240627	151700	500980070	19290	19250	19290	19250	48
378	20240627	151600	500055670	19260	19250	19300	19250	598
379	20240627	151500	488524300	19250	19250	19250	19250	2
380	20240627	151400	488485800	19280	19240	19280	19240	191
381	20240627	151300	484807210	19250	19250	19250	19250	0
382	20240627	151200	484807210	19250	19250	19250	19250	5
383	20240627	151100	484710960	19250	19250	19250	19250	48
384	20240627	151000	483786960	19250	19240	19250	19240	72
385	20240627	150900	482400980	19250	19250	19250	19250	33
386	20240627	150800	481765730	19250	19250	19250	19250	33
387	20240627	150700	481130480	19250	19250	19250	19250	27
388	20240627	150600	480610730	19230	19150	19230	19150	902
389	20240627	150500	463307500	19150	19100	19150	19100	591
390	20240627	150400	452009770	19110	19110	19110	19110	30
391	20240627	150300	451436470	19110	19110	19110	19110	0
392	20240627	150200	451436470	19110	19110	19110	19110	0
393	20240627	150100	451436470	19110	19110	19110	19110	1
394	20240627	150000	451417360	19110	19110	19110	19110	0
395	20240627	145900	451417360	19110	19110	19110	19110	43
396	20240627	145800	450595630	19100	19000	19100	19000	56
397	20240627	145700	449530630	19000	19100	19100	19000	6
398	20240627	145600	449416530	19000	19000	19000	19000	5
399	20240627	145500	449321530	19110	18980	19110	18980	36
400	20240627	145400	448634220	18980	19100	19110	18980	57
401	20240627	145300	447545770	18980	19000	19100	18980	299
402	20240627	145200	441861070	19000	19000	19000	19000	5
403	20240627	145100	441766070	19000	19000	19000	19000	10
404	20240627	145000	441576070	19100	19100	19100	19100	0
405	20240627	144900	441576070	19100	19070	19100	19070	7
406	20240627	144800	441442550	19010	19010	19010	19010	5
407	20240627	144700	441347500	19010	19010	19010	19010	0
408	20240627	144600	441347500	19010	19010	19010	19010	0
409	20240627	144500	441347500	19010	19010	19010	19010	0
410	20240627	144400	441347500	19010	18950	19010	18950	141
411	20240627	144300	438669490	18950	18950	18950	18950	0
412	20240627	144200	438669490	18950	18950	18950	18950	0
413	20240627	144100	438669490	18950	18980	18980	18950	28
414	20240627	144000	438138560	19000	19000	19000	19000	0
415	20240627	143900	438138560	19000	19000	19000	19000	0
416	20240627	143800	438138560	19000	19000	19000	19000	0
417	20240627	143700	438138560	19000	19010	19010	19000	56
418	20240627	143600	437074460	19000	19000	19000	19000	33
419	20240627	143500	436447460	19070	19070	19070	19070	0
420	20240627	143400	436447460	19070	19070	19070	19070	0
421	20240627	143300	436447460	19070	19070	19070	19070	0
422	20240627	143200	436447460	19070	19070	19070	19070	0
423	20240627	143100	436447460	19070	19070	19070	19070	0
424	20240627	143000	436447460	19070	19070	19070	19070	0
425	20240627	142900	436447460	19070	19070	19070	19070	0
426	20240627	142800	436447460	19070	19070	19070	19070	0
427	20240627	142700	436447460	19070	19070	19070	19070	0
428	20240627	142600	436447460	19070	19070	19070	19070	0
429	20240627	142500	436447460	19070	19070	19070	19070	0
430	20240627	142400	436447460	19070	19070	19070	19070	0
431	20240627	142300	436447460	19070	19070	19070	19070	20
432	20240627	142200	436066060	19070	19110	19110	19070	79
433	20240627	142100	434557810	19100	19100	19100	19070	62
434	20240627	142000	433373790	19070	19070	19070	19070	11
435	20240627	141900	433164020	19070	19060	19070	19060	64
436	20240627	141800	431943590	18940	18990	18990	18940	15
437	20240627	141700	431659040	18990	18990	19000	18990	69
438	20240627	141600	430348630	18920	18950	18950	18920	47
439	20240627	141500	429458160	18950	19000	19000	18950	8
440	20240627	141400	429306410	19000	19000	19000	19000	24
441	20240627	141300	428850410	18980	18970	18980	18970	38
442	20240627	141200	428129540	18980	18980	18980	18980	2
443	20240627	141100	428091580	18980	18970	18980	18970	18
444	20240627	141000	427750000	18970	18970	18970	18970	56
445	20240627	140900	426687680	18980	18980	18980	18980	0
446	20240627	140800	426687680	18980	18980	18980	18980	0
447	20240627	140700	426687680	18980	18970	18980	18970	40
448	20240627	140600	425928870	18970	18970	18970	18970	0
449	20240627	140500	425928870	18970	18970	18970	18970	26
450	20240627	140400	425435650	18970	18960	18970	18960	50
451	20240627	140300	424487530	18960	18960	18960	18960	0
452	20240627	140200	424487530	18960	18950	18960	18950	23
453	20240627	140100	424051520	18950	18950	18950	18950	22
454	20240627	140000	423634620	18950	18950	18950	18950	37
455	20240627	135900	422933470	18950	18950	18950	18950	74
456	20240627	135800	421531170	18980	18980	18980	18980	0
457	20240627	135700	421531170	18980	18980	18980	18980	0
458	20240627	135600	421531170	18980	18980	18980	18980	0
459	20240627	135500	421531170	18980	18980	18980	18980	0
460	20240627	135400	421531170	18980	19040	19040	18930	197
461	20240627	135300	417788410	19040	19040	19040	19040	0
462	20240627	135200	417788410	19040	19040	19040	19040	14
463	20240627	135100	417521850	19050	19050	19050	19050	1
464	20240627	135000	417502800	19040	19040	19040	19040	227
465	20240627	134900	413180720	19040	19040	19040	19040	0
466	20240627	134800	413180720	19040	19040	19040	19040	4
467	20240627	134700	413104560	19040	19040	19040	19040	30
468	20240627	134600	412533360	19040	19040	19040	19040	4
469	20240627	134500	412457200	19040	19040	19040	19040	3
470	20240627	134400	412400080	19040	19040	19040	19040	4
471	20240627	134300	412323920	19040	19040	19040	19040	0
472	20240627	134200	412323920	19040	19050	19050	19040	30
473	20240627	134100	411752460	19040	19040	19040	19040	0
474	20240627	134000	411752460	19040	19050	19050	19040	6
475	20240627	133900	411638200	19050	19060	19060	19050	59
476	20240627	133800	410513840	19060	19060	19060	19060	0
477	20240627	133700	410513840	19060	19040	19060	19040	268
478	20240627	133600	405410480	19040	19080	19080	19040	12
479	20240627	133500	405181640	19090	19090	19090	19090	0
480	20240627	133400	405181640	19090	19090	19090	19090	30
481	20240627	133300	404608940	19080	19090	19090	19080	305
482	20240627	133200	398789190	19090	19090	19090	19090	0
483	20240627	133100	398789190	19090	19090	19090	19090	36
484	20240627	133000	398101950	19110	19110	19110	19110	42
485	20240627	132900	397299330	19100	18980	19100	18980	370
486	20240627	132800	390252820	18930	18930	18930	18930	0
487	20240627	132700	390252820	18930	18930	18930	18930	0
488	20240627	132600	390252820	18930	18930	18930	18930	0
489	20240627	132500	390252820	18930	18940	18940	18930	242
490	20240627	132400	385670410	18920	18960	18960	18920	260
491	20240627	132300	380745780	18970	18970	18970	18970	0
492	20240627	132200	380745780	18970	19090	19090	18970	45
493	20240627	132100	379888810	19080	19070	19080	19070	20
494	20240627	132000	379507330	18970	18960	18970	18960	42
495	20240627	131900	378710970	18940	18940	18940	18940	10
496	20240627	131800	378521570	18940	19050	19050	18880	251
497	20240627	131700	373745320	19100	19100	19100	19100	0
498	20240627	131600	373745320	19100	19100	19100	19100	42
499	20240627	131500	372943120	19100	19100	19100	19100	0
500	20240627	131400	372943120	19100	19090	19100	19090	40
501	20240627	131300	372179230	19090	19090	19090	19090	22
502	20240627	131200	371759250	19100	19100	19100	19100	0
503	20240627	131100	371759250	19100	19100	19100	19100	48
504	20240627	131000	370842450	19040	19050	19070	19040	33
505	20240627	130900	370213660	19100	19100	19100	19100	22
506	20240627	130800	369793460	19110	19110	19110	19040	49
507	20240627	130700	368857770	19110	18920	19110	18830	1261
508	20240627	130600	344883710	18910	18910	18910	18910	29
509	20240627	130500	344335320	18860	18850	18860	18850	102
510	20240627	130400	342412560	18860	18860	18860	18860	73
511	20240627	130300	341035780	18850	18850	18850	18850	4
512	20240627	130200	340960380	18860	18810	18860	18800	586
513	20240627	130100	329932800	18810	18950	18950	18810	912
514	20240627	130000	312737900	18950	18950	18950	18950	3
515	20240627	125900	312681050	18950	18950	18950	18950	14
516	20240627	125800	312415750	18950	18950	18950	18950	3
517	20240627	125700	312358900	18960	18960	18960	18960	13
518	20240627	125600	312112420	18960	18960	18960	18960	7
519	20240627	125500	311979700	18960	18960	18960	18960	7
520	20240627	125400	311846980	18960	18960	18960	18960	8
521	20240627	125300	311695300	18960	18960	18960	18960	0
522	20240627	125200	311695300	18960	18970	18970	18960	16
523	20240627	125100	311391810	18970	19000	19000	18970	100
524	20240627	125000	309492410	19000	19000	19000	19000	4
525	20240627	124900	309416410	19020	19020	19020	19020	0
526	20240627	124800	309416410	19020	19020	19020	19020	0
527	20240627	124700	309416410	19020	19020	19020	19020	58
528	20240627	124600	308313250	19020	19020	19020	19020	7
529	20240627	124500	308180110	19030	19020	19030	19020	25
530	20240627	124400	307704390	19020	19020	19020	19020	17
531	20240627	124300	307381050	19020	19020	19020	19020	3
532	20240627	124200	307323990	19020	19020	19020	19020	47
533	20240627	124100	306430050	19020	19020	19020	19020	5
534	20240627	124000	306334950	19020	19020	19020	19020	15
535	20240627	123900	306049650	19020	19020	19020	19020	8
536	20240627	123800	305897490	19020	19020	19020	19020	4
537	20240627	123700	305821410	19020	19020	19020	19020	14
538	20240627	123600	305555130	19020	19020	19020	19020	8
539	20240627	123500	305402970	19020	19020	19020	19020	28
540	20240627	123400	304870410	19020	19020	19020	19020	32
541	20240627	123300	304261770	19030	19030	19030	19030	78
542	20240627	123200	302777430	19030	19040	19040	19030	80
543	20240627	123100	301254490	19040	19040	19040	19040	4
544	20240627	123000	301178330	19040	19040	19040	19040	0
545	20240627	122900	301178330	19040	19060	19060	19040	11
546	20240627	122800	300968870	19060	19060	19060	19060	1
547	20240627	122700	300949810	19050	19040	19050	19040	49
548	20240627	122600	300016400	19040	19040	19040	19040	0
549	20240627	122500	300016400	19040	19030	19040	19030	60
550	20240627	122400	298874040	19040	19040	19040	19040	0
551	20240627	122300	298874040	19040	19040	19040	19040	0
552	20240627	122200	298874040	19040	19040	19040	19040	30
553	20240627	122100	298302840	19040	19040	19040	19040	26
554	20240627	122000	297807800	19040	19040	19040	19040	0
555	20240627	121900	297807800	19040	19040	19040	19040	94
556	20240627	121800	296018040	19040	19030	19040	19030	50
557	20240627	121700	295066180	19030	19020	19030	19020	156
558	20240627	121600	292097600	19020	19020	19020	19020	4
559	20240627	121500	292021520	19020	19020	19020	19020	10
560	20240627	121400	291831320	19020	19020	19020	19020	4
561	20240627	121300	291755240	19020	19020	19020	19020	0
562	20240627	121200	291755240	19020	19020	19020	19020	50
563	20240627	121100	290804240	19020	19020	19020	19020	0
564	20240627	121000	290804240	19020	19020	19020	19020	4
565	20240627	120900	290728160	19030	19030	19030	19030	34
566	20240627	120800	290081140	19040	19040	19040	19040	0
567	20240627	120700	290081140	19040	19040	19040	19040	0
568	20240627	120600	290081140	19040	19040	19040	19040	52
569	20240627	120500	289091060	19060	19060	19060	19060	0
570	20240627	120400	289091060	19060	19060	19060	19060	44
571	20240627	120300	288252420	19070	19070	19070	19070	0
572	20240627	120200	288252420	19070	19070	19070	19070	1
573	20240627	120100	288233350	19020	19080	19090	19020	62
574	20240627	120000	287050070	19020	19010	19020	19010	34
575	20240627	115900	286403600	19000	19000	19000	19000	21
576	20240627	115800	286004600	19000	18990	19000	18990	75
577	20240627	115700	284580120	18930	18930	18930	18930	0
578	20240627	115600	284580120	18930	18930	18930	18930	1
579	20240627	115500	284561190	18930	18930	18930	18930	28
580	20240627	115400	284031150	18930	18990	19000	18930	263
581	20240627	115300	279046740	18990	18990	18990	18990	0
582	20240627	115200	279046740	18990	18990	18990	18990	0
583	20240627	115100	279046740	18990	18940	18990	18940	76
584	20240627	115000	277603550	19010	19010	19010	19010	0
585	20240627	114900	277603550	19010	19010	19010	19010	0
586	20240627	114800	277603550	19010	19010	19010	19010	0
587	20240627	114700	277603550	19010	18990	19010	18990	42
588	20240627	114600	276805890	18980	19000	19000	18980	15
589	20240627	114500	276520970	19010	19010	19010	19010	0
590	20240627	114400	276520970	19010	19040	19040	19010	124
591	20240627	114300	274160830	19070	19070	19070	19070	31
592	20240627	114200	273569660	19090	19090	19090	19090	0
593	20240627	114100	273569660	19090	19090	19090	19090	0
594	20240627	114000	273569660	19090	19090	19090	19090	0
595	20240627	113900	273569660	19090	19090	19090	19090	10
596	20240627	113800	273378760	19090	19090	19090	19090	33
597	20240627	113700	272748790	19080	19080	19080	19080	22
598	20240627	113600	272329030	19080	19070	19080	19070	30
599	20240627	113500	271756700	19060	19060	19060	19060	22
600	20240627	113400	271337380	19060	19040	19060	19040	356
601	20240627	113300	264558420	19040	19070	19070	19040	132
602	20240627	113200	262045080	19080	19040	19080	19040	54
603	20240627	113100	261015840	19040	19070	19090	19040	78
604	20240627	113000	259528750	19040	19040	19040	19040	18
605	20240627	112900	259186030	19060	19060	19060	19060	36
606	20240627	112800	258499870	19040	19060	19060	19040	214
607	20240627	112700	254424190	19070	19060	19070	19060	37
608	20240627	112600	253718960	19060	19060	19060	19060	34
609	20240627	112500	253070920	19070	19070	19070	19070	0
610	20240627	112400	253070920	19070	19070	19070	19070	0
611	20240627	112300	253070920	19070	19060	19070	19060	42
612	20240627	112200	252270390	19060	19060	19060	19060	0
613	20240627	112100	252270390	19060	19050	19060	19050	43
614	20240627	112000	251450830	19070	19070	19070	19070	5
615	20240627	111900	251355480	19070	19070	19070	19070	50
616	20240627	111800	250401980	19100	19070	19100	19070	173
617	20240627	111700	247100880	19090	19090	19090	19090	5
618	20240627	111600	247005430	19090	19090	19090	19090	35
619	20240627	111500	246337280	19110	19110	19110	19110	5
620	20240627	111400	246241730	19110	19080	19110	19080	109
621	20240627	111300	244161980	19110	19120	19120	19110	55
622	20240627	111200	243110510	19120	19080	19120	19080	80
623	20240627	111100	241583260	19120	19120	19120	19120	0
624	20240627	111000	241583260	19120	19120	19120	19120	69
625	20240627	110900	240263980	19120	19120	19120	19120	0
626	20240627	110800	240263980	19120	19120	19120	19120	0
627	20240627	110700	240263980	19120	19120	19120	19120	0
628	20240627	110600	240263980	19120	19120	19120	19120	42
629	20240627	110500	239460940	19110	19110	19110	19110	7
630	20240627	110400	239327170	19110	19110	19110	19110	135
631	20240627	110300	236747320	19110	19110	19110	19110	1
632	20240627	110200	236728210	19110	19110	19110	19110	17
633	20240627	110100	236403340	19120	19100	19120	19100	100
634	20240627	110000	234492500	19100	19090	19100	19090	53
635	20240627	105900	233480720	19090	19080	19090	19080	33
636	20240627	105800	232851040	19090	19090	19090	19090	28
637	20240627	105700	232316520	19100	19100	19100	19100	0
638	20240627	105600	232316520	19100	19100	19100	19100	36
639	20240627	105500	231628920	19090	19100	19100	19090	23
640	20240627	105400	231189660	19100	19120	19120	19100	104
641	20240627	105300	229201900	19150	19150	19150	19150	41
642	20240627	105200	228416750	19160	19160	19160	19160	4
643	20240627	105100	228340110	19150	19170	19170	19150	71
644	20240627	105000	226979500	19150	19150	19150	19150	80
645	20240627	104900	225447500	19150	19150	19150	19150	0
646	20240627	104800	225447500	19150	19150	19150	19150	0
647	20240627	104700	225447500	19150	19250	19260	19150	95
648	20240627	104600	223624090	19260	19260	19260	19260	0
649	20240627	104500	223624090	19260	19260	19260	19260	100
650	20240627	104400	221698090	19260	19150	19260	19150	60
651	20240627	104300	220542880	19150	19150	19150	19130	43
652	20240627	104200	219719550	19240	19240	19240	19240	31
653	20240627	104100	219123110	19240	19240	19240	19240	21
654	20240627	104000	218719070	19250	19250	19250	19250	38
655	20240627	103900	217987570	19250	19220	19250	19220	44
656	20240627	103800	217141530	19210	19180	19210	19130	32
657	20240627	103700	216528820	19130	19220	19220	19130	13
658	20240627	103600	216279230	19120	19130	19130	19120	82
659	20240627	103500	214711290	19230	19230	19230	19230	50
660	20240627	103400	213749790	19260	18990	19290	18990	1033
661	20240627	103300	193972330	19000	19000	19000	19000	0
662	20240627	103200	193972330	19000	19000	19000	19000	0
663	20240627	103100	193972330	19000	18960	19000	18960	37
664	20240627	103000	193269530	18960	18960	18960	18960	27
665	20240627	102900	192757610	18950	18940	18950	18910	369
666	20240627	102800	185776170	18960	18980	18980	18960	7
667	20240627	102700	185643350	18990	18960	18990	18960	134
668	20240627	102600	183102330	18970	18970	18970	18970	2
669	20240627	102500	183064390	18980	18980	18980	18980	0
670	20240627	102400	183064390	18980	18930	18980	18930	63
671	20240627	102300	181869800	19030	19030	19030	19030	0
672	20240627	102200	181869800	19030	19030	19030	19030	0
673	20240627	102100	181869800	19030	19030	19030	19030	0
674	20240627	102000	181869800	19030	19030	19030	19030	0
675	20240627	101900	181869800	19030	19030	19030	19030	0
676	20240627	101800	181869800	19030	19030	19030	19030	0
677	20240627	101700	181869800	19030	19030	19030	19030	0
678	20240627	101600	181869800	19030	18970	19030	18970	198
679	20240627	101500	178105880	19030	19030	19030	19030	0
680	20240627	101400	178105880	19030	19030	19030	19030	0
681	20240627	101300	178105880	19030	19030	19030	19030	10
682	20240627	101200	177915580	19030	18900	19030	18900	200
683	20240627	101100	174128510	18890	18890	18890	18890	0
684	20240627	101000	174128510	18890	18890	18890	18890	3
685	20240627	100900	174071840	19010	18950	19010	18930	312
686	20240627	100800	168160170	18950	18950	18950	18950	5
687	20240627	100700	168065420	18990	18950	18990	18950	2
688	20240627	100600	168027480	19010	19010	19010	19010	0
689	20240627	100500	168027480	19010	19010	19010	19010	0
690	20240627	100400	168027480	19010	19010	19010	19010	0
691	20240627	100300	168027480	19010	19010	19010	19010	0
692	20240627	100200	168027480	19010	19010	19010	19010	1
693	20240627	100100	168008470	19030	19030	19030	19030	0
694	20240627	100000	168008470	19030	19030	19030	19030	0
695	20240627	095900	168008470	19030	19030	19030	19030	1
696	20240627	095800	167989440	18970	18960	18970	18960	61
697	20240627	095700	166832630	18950	19040	19040	18950	30
698	20240627	095600	166264040	19050	19050	19050	19050	55
699	20240627	095500	165216290	19050	19050	19050	19050	29
700	20240627	095400	164663840	19090	19070	19090	19070	53
701	20240627	095300	163652280	18960	19000	19090	18870	843
702	20240627	095200	147636780	18980	19090	19090	18980	766
703	20240627	095100	133084370	19090	19090	19090	19090	2
704	20240627	095000	133046190	19000	19100	19100	19000	244
705	20240627	094900	128401410	19030	18790	19030	18790	298
706	20240627	094800	122738750	18790	18830	19000	18790	509
707	20240627	094700	113076700	18980	18730	18990	18730	661
708	20240627	094600	100604080	18730	18730	18730	18730	12
709	20240627	094500	100379320	18740	18740	18740	18740	193
710	20240627	094400	96762500	18680	18680	18680	18680	0
711	20240627	094300	96762500	18680	18750	18750	18680	44
712	20240627	094200	95937920	18750	18750	18750	18750	30
713	20240627	094100	95375420	18680	18680	18680	18680	129
714	20240627	094000	92965700	18680	18680	18680	18680	0
715	20240627	093900	92965700	18680	18680	18680	18680	0
716	20240627	093800	92965700	18680	18680	18680	18680	0
717	20240627	093700	92965700	18680	18680	18680	18680	3
718	20240627	093600	92909660	18800	18800	18800	18800	0
719	20240627	093500	92909660	18800	18800	18800	18800	0
720	20240627	093400	92909660	18800	18800	18800	18800	40
721	20240627	093300	92157660	18800	18800	18800	18800	37
722	20240627	093200	91462060	18760	18760	18760	18760	19
723	20240627	093100	91105620	18760	18690	18800	18670	176
724	20240627	093000	87814000	18690	18680	18690	18680	37
725	20240627	092900	87122550	18710	18710	18710	18710	3
726	20240627	092800	87066420	18790	18680	18790	18680	41
727	20240627	092700	86299560	18650	18640	18650	18640	268
728	20240627	092600	81302550	18650	18650	18650	18650	21
729	20240627	092500	80910900	18650	18660	18660	18650	132
730	20240627	092400	78449040	18660	18660	18660	18660	99
731	20240627	092300	76601700	18680	18660	18680	18660	12
732	20240627	092200	76377740	18660	18670	18670	18660	110
733	20240627	092100	74324700	18670	18670	18670	18670	11
734	20240627	092000	74119330	18670	18700	18700	18670	217
735	20240627	091900	70064100	18780	18780	18780	18700	109
736	20240627	091800	68022760	18830	18830	18830	18830	0
737	20240627	091700	68022760	18830	18720	18830	18710	100
738	20240627	091600	66147870	18720	18720	18720	18720	2
739	20240627	091500	66110430	18830	18850	18850	18720	141
740	20240627	091400	63458270	18850	18830	18850	18660	167
741	20240627	091300	60313340	18830	18650	18830	18640	937
742	20240627	091200	42833360	18650	18660	18680	18650	82
743	20240627	091100	41302190	18700	18660	18700	18650	77
744	20240627	091000	39865360	18670	18660	18670	18660	83
745	20240627	090900	38316380	18660	18660	18660	18660	80
746	20240627	090800	36823580	18650	18680	18680	18650	292
747	20240627	090700	31373850	18680	18690	18690	18680	136
748	20240627	090600	28832620	18700	18710	18710	18700	138
749	20240627	090500	26251190	18710	18710	18710	18710	13
750	20240627	090400	26007960	18820	18800	18820	18800	106
751	20240627	090300	24013580	18700	18700	18700	18700	107
752	20240627	090200	22012680	18690	18680	18690	18680	153
753	20240627	090100	19153310	18680	18690	18690	18680	147
754	20240627	090000	16407210	18680	18750	18750	18680	876