KissMeData/304100/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	211000	692709250	19070	19070	19070	19070	694
3	20240627	210900	692709250	19070	19070	19070	19070	0
4	20240627	210800	692709250	19070	19070	19070	19070	0
5	20240627	210700	692709250	19070	19070	19070	19070	0
6	20240627	210600	692709250	19070	19070	19070	19070	0
7	20240627	210500	692709250	19070	19070	19070	19070	0
8	20240627	210400	692709250	19070	19070	19070	19070	0
9	20240627	210300	692709250	19070	19070	19070	19070	0
10	20240627	210200	692709250	19070	19070	19070	19070	0
11	20240627	210100	692709250	19070	19070	19070	19070	0
12	20240627	210000	692709250	19070	19070	19070	19070	0
13	20240627	205900	692709250	19070	19070	19070	19070	0
14	20240627	205800	692709250	19070	19070	19070	19070	0
15	20240627	205700	692709250	19070	19070	19070	19070	0
16	20240627	205600	692709250	19070	19070	19070	19070	0
17	20240627	205500	692709250	19070	19070	19070	19070	0
18	20240627	205400	692709250	19070	19070	19070	19070	0
19	20240627	205300	692709250	19070	19070	19070	19070	0
20	20240627	205200	692709250	19070	19070	19070	19070	0
21	20240627	205100	692709250	19070	19070	19070	19070	0
22	20240627	205000	692709250	19070	19070	19070	19070	0
23	20240627	204900	692709250	19070	19070	19070	19070	0
24	20240627	204800	692709250	19070	19070	19070	19070	0
25	20240627	204700	692709250	19070	19070	19070	19070	0
26	20240627	204600	692709250	19070	19070	19070	19070	0
27	20240627	204500	692709250	19070	19070	19070	19070	0
28	20240627	204400	692709250	19070	19070	19070	19070	0
29	20240627	204300	692709250	19070	19070	19070	19070	0
30	20240627	204200	692709250	19070	19070	19070	19070	0
31	20240627	204100	692709250	19070	19070	19070	19070	0
32	20240627	204000	692709250	19070	19070	19070	19070	694
33	20240627	203900	692709250	19070	19070	19070	19070	0
34	20240627	203800	692709250	19070	19070	19070	19070	0
35	20240627	203700	692709250	19070	19070	19070	19070	0
36	20240627	203600	692709250	19070	19070	19070	19070	0
37	20240627	203500	692709250	19070	19070	19070	19070	0
38	20240627	203400	692709250	19070	19070	19070	19070	0
39	20240627	203300	692709250	19070	19070	19070	19070	0
40	20240627	203200	692709250	19070	19070	19070	19070	0
41	20240627	203100	692709250	19070	19070	19070	19070	0
42	20240627	203000	692709250	19070	19070	19070	19070	0
43	20240627	202900	692709250	19070	19070	19070	19070	0
44	20240627	202800	692709250	19070	19070	19070	19070	0
45	20240627	202700	692709250	19070	19070	19070	19070	0
46	20240627	202600	692709250	19070	19070	19070	19070	0
47	20240627	202500	692709250	19070	19070	19070	19070	0
48	20240627	202400	692709250	19070	19070	19070	19070	0
49	20240627	202300	692709250	19070	19070	19070	19070	0
50	20240627	202200	692709250	19070	19070	19070	19070	0
51	20240627	202100	692709250	19070	19070	19070	19070	0
52	20240627	202000	692709250	19070	19070	19070	19070	0
53	20240627	201900	692709250	19070	19070	19070	19070	0
54	20240627	201800	692709250	19070	19070	19070	19070	0
55	20240627	201700	692709250	19070	19070	19070	19070	0
56	20240627	201600	692709250	19070	19070	19070	19070	0
57	20240627	201500	692709250	19070	19070	19070	19070	0
58	20240627	201400	692709250	19070	19070	19070	19070	0
59	20240627	201300	692709250	19070	19070	19070	19070	0
60	20240627	201200	692709250	19070	19070	19070	19070	0
61	20240627	201100	692709250	19070	19070	19070	19070	0
62	20240627	201000	692709250	19070	19070	19070	19070	694
63	20240627	200900	692709250	19070	19070	19070	19070	0
64	20240627	200800	692709250	19070	19070	19070	19070	0
65	20240627	200700	692709250	19070	19070	19070	19070	0
66	20240627	200600	692709250	19070	19070	19070	19070	0
67	20240627	200500	692709250	19070	19070	19070	19070	0
68	20240627	200400	692709250	19070	19070	19070	19070	0
69	20240627	200300	692709250	19070	19070	19070	19070	0
70	20240627	200200	692709250	19070	19070	19070	19070	0
71	20240627	200100	692709250	19070	19070	19070	19070	0
72	20240627	200000	692709250	19070	19070	19070	19070	0
73	20240627	195900	692709250	19070	19070	19070	19070	0
74	20240627	195800	692709250	19070	19070	19070	19070	0
75	20240627	195700	692709250	19070	19070	19070	19070	0
76	20240627	195600	692709250	19070	19070	19070	19070	0
77	20240627	195500	692709250	19070	19070	19070	19070	0
78	20240627	195400	692709250	19070	19070	19070	19070	0
79	20240627	195300	692709250	19070	19070	19070	19070	0
80	20240627	195200	692709250	19070	19070	19070	19070	0
81	20240627	195100	692709250	19070	19070	19070	19070	0
82	20240627	195000	692709250	19070	19070	19070	19070	0
83	20240627	194900	692709250	19070	19070	19070	19070	0
84	20240627	194800	692709250	19070	19070	19070	19070	0
85	20240627	194700	692709250	19070	19070	19070	19070	0
86	20240627	194600	692709250	19070	19070	19070	19070	0
87	20240627	194500	692709250	19070	19070	19070	19070	0
88	20240627	194400	692709250	19070	19070	19070	19070	0
89	20240627	194300	692709250	19070	19070	19070	19070	0
90	20240627	194200	692709250	19070	19070	19070	19070	0
91	20240627	194100	692709250	19070	19070	19070	19070	0
92	20240627	194000	692709250	19070	19070	19070	19070	694
93	20240627	193900	692709250	19070	19070	19070	19070	0
94	20240627	193800	692709250	19070	19070	19070	19070	0
95	20240627	193700	692709250	19070	19070	19070	19070	0
96	20240627	193600	692709250	19070	19070	19070	19070	0
97	20240627	193500	692709250	19070	19070	19070	19070	0
98	20240627	193400	692709250	19070	19070	19070	19070	0
99	20240627	193300	692709250	19070	19070	19070	19070	0
100	20240627	193200	692709250	19070	19070	19070	19070	0
101	20240627	193100	692709250	19070	19070	19070	19070	0
102	20240627	193000	692709250	19070	19070	19070	19070	0
103	20240627	192900	692709250	19070	19070	19070	19070	0
104	20240627	192800	692709250	19070	19070	19070	19070	0
105	20240627	192700	692709250	19070	19070	19070	19070	0
106	20240627	192600	692709250	19070	19070	19070	19070	0
107	20240627	192500	692709250	19070	19070	19070	19070	0
108	20240627	192400	692709250	19070	19070	19070	19070	0
109	20240627	192300	692709250	19070	19070	19070	19070	0
110	20240627	192200	692709250	19070	19070	19070	19070	0
111	20240627	192100	692709250	19070	19070	19070	19070	0
112	20240627	192000	692709250	19070	19070	19070	19070	0
113	20240627	191900	692709250	19070	19070	19070	19070	0
114	20240627	191800	692709250	19070	19070	19070	19070	0
115	20240627	191700	692709250	19070	19070	19070	19070	0
116	20240627	191600	692709250	19070	19070	19070	19070	0
117	20240627	191500	692709250	19070	19070	19070	19070	0
118	20240627	191400	692709250	19070	19070	19070	19070	0
119	20240627	191300	692709250	19070	19070	19070	19070	0
120	20240627	191200	692709250	19070	19070	19070	19070	0
121	20240627	191100	692709250	19070	19070	19070	19070	0
122	20240627	191000	692709250	19070	19070	19070	19070	694
123	20240627	190900	692709250	19070	19070	19070	19070	0
124	20240627	190800	692709250	19070	19070	19070	19070	0
125	20240627	190700	692709250	19070	19070	19070	19070	0
126	20240627	190600	692709250	19070	19070	19070	19070	0
127	20240627	190500	692709250	19070	19070	19070	19070	0
128	20240627	190400	692709250	19070	19070	19070	19070	0
129	20240627	190300	692709250	19070	19070	19070	19070	0
130	20240627	190200	692709250	19070	19070	19070	19070	0
131	20240627	190100	692709250	19070	19070	19070	19070	0
132	20240627	190000	692709250	19070	19070	19070	19070	0
133	20240627	185900	692709250	19070	19070	19070	19070	0
134	20240627	185800	692709250	19070	19070	19070	19070	0
135	20240627	185700	692709250	19070	19070	19070	19070	0
136	20240627	185600	692709250	19070	19070	19070	19070	0
137	20240627	185500	692709250	19070	19070	19070	19070	0
138	20240627	185400	692709250	19070	19070	19070	19070	0
139	20240627	185300	692709250	19070	19070	19070	19070	0
140	20240627	185200	692709250	19070	19070	19070	19070	0
141	20240627	185100	692709250	19070	19070	19070	19070	0
142	20240627	185000	692709250	19070	19070	19070	19070	0
143	20240627	184900	692709250	19070	19070	19070	19070	0
144	20240627	184800	692709250	19070	19070	19070	19070	0
145	20240627	184700	692709250	19070	19070	19070	19070	0
146	20240627	184600	692709250	19070	19070	19070	19070	0
147	20240627	184500	692709250	19070	19070	19070	19070	0
148	20240627	184400	692709250	19070	19070	19070	19070	0
149	20240627	184300	692709250	19070	19070	19070	19070	0
150	20240627	184200	692709250	19070	19070	19070	19070	0
151	20240627	184100	692709250	19070	19070	19070	19070	0
152	20240627	184000	692709250	19070	19070	19070	19070	694
153	20240627	183900	692709250	19070	19070	19070	19070	0
154	20240627	183800	692709250	19070	19070	19070	19070	0
155	20240627	183700	692709250	19070	19070	19070	19070	0
156	20240627	183600	692709250	19070	19070	19070	19070	0
157	20240627	183500	692709250	19070	19070	19070	19070	0
158	20240627	183400	692709250	19070	19070	19070	19070	0
159	20240627	183300	692709250	19070	19070	19070	19070	0
160	20240627	183200	692709250	19070	19070	19070	19070	0
161	20240627	183100	692709250	19070	19070	19070	19070	0
162	20240627	183000	692709250	19070	19070	19070	19070	0
163	20240627	182900	692709250	19070	19070	19070	19070	0
164	20240627	182800	692709250	19070	19070	19070	19070	0
165	20240627	182700	692709250	19070	19070	19070	19070	0
166	20240627	182600	692709250	19070	19070	19070	19070	0
167	20240627	182500	692709250	19070	19070	19070	19070	0
168	20240627	182400	692709250	19070	19070	19070	19070	0
169	20240627	182300	692709250	19070	19070	19070	19070	0
170	20240627	182200	692709250	19070	19070	19070	19070	0
171	20240627	182100	692709250	19070	19070	19070	19070	0
172	20240627	182000	692709250	19070	19070	19070	19070	0
173	20240627	181900	692709250	19070	19070	19070	19070	0
174	20240627	181800	692709250	19070	19070	19070	19070	0
175	20240627	181700	692709250	19070	19070	19070	19070	0
176	20240627	181600	692709250	19070	19070	19070	19070	0
177	20240627	181500	692709250	19070	19070	19070	19070	0
178	20240627	181400	692709250	19070	19070	19070	19070	0
179	20240627	181300	692709250	19070	19070	19070	19070	0
180	20240627	181200	692709250	19070	19070	19070	19070	0
181	20240627	181100	692709250	19070	19070	19070	19070	0
182	20240627	181000	692709250	19070	19070	19070	19070	694
183	20240627	180900	692709250	19070	19070	19070	19070	0
184	20240627	180800	692709250	19070	19070	19070	19070	0
185	20240627	180700	692709250	19070	19070	19070	19070	0
186	20240627	180600	692709250	19070	19070	19070	19070	0
187	20240627	180500	692709250	19070	19070	19070	19070	0
188	20240627	180400	692709250	19070	19070	19070	19070	0
189	20240627	180300	692709250	19070	19070	19070	19070	0
190	20240627	180200	692709250	19070	19070	19070	19070	0
191	20240627	180100	692709250	19070	19070	19070	19070	0
192	20240627	180000	692709250	19070	19070	19070	19070	0
193	20240627	175900	692709250	19070	19070	19070	19070	0
194	20240627	175800	692709250	19070	19070	19070	19070	0
195	20240627	175700	692709250	19070	19070	19070	19070	0
196	20240627	175600	692709250	19070	19070	19070	19070	0
197	20240627	175500	692709250	19070	19070	19070	19070	0
198	20240627	175400	692709250	19070	19070	19070	19070	0
199	20240627	175300	692709250	19070	19070	19070	19070	0
200	20240627	175200	692709250	19070	19070	19070	19070	0
201	20240627	175100	692709250	19070	19070	19070	19070	0
202	20240627	175000	692709250	19070	19070	19070	19070	0
203	20240627	174900	692709250	19070	19070	19070	19070	0
204	20240627	174800	692709250	19070	19070	19070	19070	0
205	20240627	174700	692709250	19070	19070	19070	19070	0
206	20240627	174600	692709250	19070	19070	19070	19070	0
207	20240627	174500	692709250	19070	19070	19070	19070	0
208	20240627	174400	692709250	19070	19070	19070	19070	0
209	20240627	174300	692709250	19070	19070	19070	19070	0
210	20240627	174200	692709250	19070	19070	19070	19070	0
211	20240627	174100	692709250	19070	19070	19070	19070	0
212	20240627	174000	692709250	19070	19070	19070	19070	694
213	20240627	173900	692709250	19070	19070	19070	19070	0
214	20240627	173800	692709250	19070	19070	19070	19070	0
215	20240627	173700	692709250	19070	19070	19070	19070	0
216	20240627	173600	692709250	19070	19070	19070	19070	0
217	20240627	173500	692709250	19070	19070	19070	19070	0
218	20240627	173400	692709250	19070	19070	19070	19070	0
219	20240627	173300	692709250	19070	19070	19070	19070	0
220	20240627	173200	692709250	19070	19070	19070	19070	0
221	20240627	173100	692709250	19070	19070	19070	19070	0
222	20240627	173000	692709250	19070	19070	19070	19070	0
223	20240627	172900	692709250	19070	19070	19070	19070	0
224	20240627	172800	692709250	19070	19070	19070	19070	0
225	20240627	172700	692709250	19070	19070	19070	19070	0
226	20240627	172600	692709250	19070	19070	19070	19070	0
227	20240627	172500	692709250	19070	19070	19070	19070	0
228	20240627	172400	692709250	19070	19070	19070	19070	0
229	20240627	172300	692709250	19070	19070	19070	19070	0
230	20240627	172200	692709250	19070	19070	19070	19070	0
231	20240627	172100	692709250	19070	19070	19070	19070	0
232	20240627	172000	692709250	19070	19070	19070	19070	0
233	20240627	171900	692709250	19070	19070	19070	19070	0
234	20240627	171800	692709250	19070	19070	19070	19070	0
235	20240627	171700	692709250	19070	19070	19070	19070	0
236	20240627	171600	692709250	19070	19070	19070	19070	0
237	20240627	171500	692709250	19070	19070	19070	19070	0
238	20240627	171400	692709250	19070	19070	19070	19070	0
239	20240627	171300	692709250	19070	19070	19070	19070	0
240	20240627	171200	692709250	19070	19070	19070	19070	0
241	20240627	171100	692709250	19070	19070	19070	19070	0
242	20240627	171000	692709250	19070	19070	19070	19070	694
243	20240627	170900	692709250	19070	19070	19070	19070	0
244	20240627	170800	692709250	19070	19070	19070	19070	0
245	20240627	170700	692709250	19070	19070	19070	19070	0
246	20240627	170600	692709250	19070	19070	19070	19070	0
247	20240627	170500	692709250	19070	19070	19070	19070	0
248	20240627	170400	692709250	19070	19070	19070	19070	0
249	20240627	170300	692709250	19070	19070	19070	19070	0
250	20240627	170200	692709250	19070	19070	19070	19070	0
251	20240627	170100	692709250	19070	19070	19070	19070	0
252	20240627	170000	692709250	19070	19070	19070	19070	0
253	20240627	165900	692709250	19070	19070	19070	19070	0
254	20240627	165800	692709250	19070	19070	19070	19070	0
255	20240627	165700	692709250	19070	19070	19070	19070	0
256	20240627	165600	692709250	19070	19070	19070	19070	0
257	20240627	165500	692709250	19070	19070	19070	19070	0
258	20240627	165400	692709250	19070	19070	19070	19070	0
259	20240627	165300	692709250	19070	19070	19070	19070	0
260	20240627	165200	692709250	19070	19070	19070	19070	0
261	20240627	165100	692709250	19070	19070	19070	19070	0
262	20240627	165000	692709250	19070	19070	19070	19070	0
263	20240627	164900	692709250	19070	19070	19070	19070	0
264	20240627	164800	692709250	19070	19070	19070	19070	0
265	20240627	164700	692709250	19070	19070	19070	19070	0
266	20240627	164600	692709250	19070	19070	19070	19070	0
267	20240627	164500	692709250	19070	19070	19070	19070	0
268	20240627	164400	692709250	19070	19070	19070	19070	0
269	20240627	164300	692709250	19070	19070	19070	19070	0
270	20240627	164200	692709250	19070	19070	19070	19070	0
271	20240627	164100	692709250	19070	19070	19070	19070	0
272	20240627	164000	692709250	19070	19070	19070	19070	694
273	20240627	163900	692709250	19070	19070	19070	19070	0
274	20240627	163800	692709250	19070	19070	19070	19070	0
275	20240627	163700	692709250	19070	19070	19070	19070	0
276	20240627	163600	692709250	19070	19070	19070	19070	0
277	20240627	163500	692709250	19070	19070	19070	19070	0
278	20240627	163400	692709250	19070	19070	19070	19070	0
279	20240627	163300	692709250	19070	19070	19070	19070	0
280	20240627	163200	692709250	19070	19070	19070	19070	0
281	20240627	163100	692709250	19070	19070	19070	19070	0
282	20240627	163000	692709250	19070	19070	19070	19070	0
283	20240627	162900	692709250	19070	19070	19070	19070	0
284	20240627	162800	692709250	19070	19070	19070	19070	0
285	20240627	162700	692709250	19070	19070	19070	19070	0
286	20240627	162600	692709250	19070	19070	19070	19070	0
287	20240627	162500	692709250	19070	19070	19070	19070	0
288	20240627	162400	692709250	19070	19070	19070	19070	0
289	20240627	162300	692709250	19070	19070	19070	19070	0
290	20240627	162200	692709250	19070	19070	19070	19070	0
291	20240627	162100	692709250	19070	19070	19070	19070	0
292	20240627	162000	692709250	19070	19070	19070	19070	0
293	20240627	161900	692709250	19070	19070	19070	19070	0
294	20240627	161800	692709250	19070	19070	19070	19070	0
295	20240627	161700	692709250	19070	19070	19070	19070	0
296	20240627	161600	692709250	19070	19070	19070	19070	0
297	20240627	161500	692709250	19070	19070	19070	19070	0
298	20240627	161400	692709250	19070	19070	19070	19070	0
299	20240627	161300	692709250	19070	19070	19070	19070	0
300	20240627	161200	692709250	19070	19070	19070	19070	0
301	20240627	161100	692709250	19070	19070	19070	19070	0
302	20240627	161000	692709250	19070	19070	19070	19070	694
303	20240627	160900	692709250	19070	19070	19070	19070	0
304	20240627	160800	692709250	19070	19070	19070	19070	0
305	20240627	160700	692709250	19070	19070	19070	19070	0
306	20240627	160600	692709250	19070	19070	19070	19070	0
307	20240627	160500	692709250	19070	19070	19070	19070	0
308	20240627	160400	692709250	19070	19070	19070	19070	0
309	20240627	160300	692709250	19070	19070	19070	19070	0
310	20240627	160200	692709250	19070	19070	19070	19070	0
311	20240627	160100	692709250	19070	19070	19070	19070	0
312	20240627	160000	692709250	19070	19070	19070	19070	0
313	20240627	155900	692709250	19070	19070	19070	19070	0
314	20240627	155800	692709250	19070	19070	19070	19070	0
315	20240627	155700	692709250	19070	19070	19070	19070	0
316	20240627	155600	692709250	19070	19070	19070	19070	0
317	20240627	155500	692709250	19070	19070	19070	19070	0
318	20240627	155400	692709250	19070	19070	19070	19070	0
319	20240627	155300	692709250	19070	19070	19070	19070	0
320	20240627	155200	692709250	19070	19070	19070	19070	0
321	20240627	155100	692709250	19070	19070	19070	19070	0
322	20240627	155000	692709250	19070	19070	19070	19070	0
323	20240627	154900	692709250	19070	19070	19070	19070	0
324	20240627	154800	692709250	19070	19070	19070	19070	0
325	20240627	154700	692709250	19070	19070	19070	19070	0
326	20240627	154600	692709250	19070	19070	19070	19070	0
327	20240627	154500	692709250	19070	19070	19070	19070	0
328	20240627	154400	692709250	19070	19070	19070	19070	0
329	20240627	154300	692709250	19070	19070	19070	19070	0
330	20240627	154200	692709250	19070	19070	19070	19070	0
331	20240627	154100	692709250	19070	19070	19070	19070	0
332	20240627	154000	692709250	19070	19070	19070	19070	694
333	20240627	153900	692709250	19070	19070	19070	19070	0
334	20240627	153800	692709250	19070	19070	19070	19070	0
335	20240627	153700	692709250	19070	19070	19070	19070	0
336	20240627	153600	692709250	19070	19070	19070	19070	0
337	20240627	153500	692709250	19070	19070	19070	19070	0
338	20240627	153400	692709250	19070	19070	19070	19070	0
339	20240627	153300	692709250	19070	19070	19070	19070	0
340	20240627	153200	692709250	19070	19070	19070	19070	0
341	20240627	153100	692709250	19070	19070	19070	19070	0
342	20240627	153000	692709250	19070	19070	19070	19070	694
343	20240627	152900	679474670	19070	19070	19070	19070	0
344	20240627	152800	679474670	19070	19070	19070	19070	0
345	20240627	152700	679474670	19070	19070	19070	19070	0
346	20240627	152600	679474670	19070	19070	19070	19070	0
347	20240627	152500	679474670	19070	19070	19070	19070	0
348	20240627	152400	679474670	19070	19070	19070	19070	0
349	20240627	152300	679474670	19070	19070	19070	19070	0
350	20240627	152200	679474670	19070	19070	19070	19070	0
351	20240627	152100	679474670	19070	19070	19070	19070	0
352	20240627	152000	679474670	19070	19070	19070	19070	0
353	20240627	151900	679474670	19070	19090	19090	19070	954
354	20240627	151800	661280430	19090	19090	19090	19090	97
355	20240627	151700	659428700	19090	19090	19090	19080	13
356	20240627	151600	659180630	19090	19080	19090	19070	51
357	20240627	151500	658207790	19090	19070	19090	19070	55
358	20240627	151400	657157880	19090	19080	19090	19080	62
359	20240627	151300	655974310	19090	19070	19090	19070	191
360	20240627	151200	652329520	19090	19090	19090	19090	30
361	20240627	151100	651756820	19090	19080	19090	19070	170
362	20240627	151000	648514620	19080	19080	19080	19070	22
363	20240627	150900	648094870	19080	19080	19080	19080	0
364	20240627	150800	648094870	19080	19070	19080	19070	79
365	20240627	150700	646588330	19080	19080	19080	19080	0
366	20240627	150600	646588330	19080	19080	19080	19080	53
367	20240627	150500	645577090	19080	19080	19080	19080	0
368	20240627	150400	645577090	19080	19080	19080	19080	0
369	20240627	150300	645577090	19080	19080	19080	19080	3
370	20240627	150200	645519850	19090	19090	19090	19090	1
371	20240627	150100	645500760	19060	19070	19070	19060	5
372	20240627	150000	645405430	19090	19080	19090	19080	20
373	20240627	145900	645023660	19090	19080	19090	19070	53
374	20240627	145800	644012480	19080	19080	19080	19080	64
375	20240627	145700	642791360	19080	19060	19080	19060	102
376	20240627	145600	640847200	19080	19070	19080	19070	17
377	20240627	145500	640523000	19070	19060	19070	19060	6
378	20240627	145400	640408630	19070	19070	19070	19070	100
379	20240627	145300	638501630	19070	19070	19070	19070	99
380	20240627	145200	636613700	19070	19070	19070	19070	2
381	20240627	145100	636575560	19070	19070	19070	19070	1
382	20240627	145000	636556490	19070	19070	19070	19060	13
383	20240627	144900	636308590	19060	19060	19070	19050	1115
384	20240627	144800	615067240	19070	19070	19070	19070	11
385	20240627	144700	614857470	19070	19060	19070	19060	31
386	20240627	144600	614266600	19070	19070	19070	19070	0
387	20240627	144500	614266600	19070	19070	19070	19070	1
388	20240627	144400	614247530	19070	19060	19070	19050	85
389	20240627	144300	612627420	19070	19070	19070	19070	40
390	20240627	144200	611864620	19070	19070	19070	19070	52
391	20240627	144100	610872980	19070	19070	19070	19070	82
392	20240627	144000	609309240	19070	19070	19070	19070	1
393	20240627	143900	609290170	19050	19060	19070	19050	52
394	20240627	143800	608299410	19070	19070	19070	19070	0
395	20240627	143700	608299410	19070	19060	19070	19060	94
396	20240627	143600	606507700	19060	19060	19060	19060	37
397	20240627	143500	605802480	19060	19060	19060	19050	32
398	20240627	143400	605192570	19060	19060	19060	19050	103
399	20240627	143300	603230400	19060	19060	19060	19050	397
400	20240627	143200	595663830	19060	19060	19060	19050	200
401	20240627	143100	591853290	19050	19060	19070	19050	48
402	20240627	143000	590938610	19060	19050	19060	19050	160
403	20240627	142900	587889030	19060	19070	19070	19060	827
404	20240627	142800	572126380	19070	19070	19070	19070	2
405	20240627	142700	572088240	19070	19090	19090	19070	113
406	20240627	142600	569932110	19100	19100	19100	19100	36
407	20240627	142500	569244510	19100	19100	19100	19100	36
408	20240627	142400	568556910	19100	19100	19100	19100	5
409	20240627	142300	568461410	19100	19100	19100	19100	68
410	20240627	142200	567162610	19100	19100	19100	19100	22
411	20240627	142100	566742410	19100	19100	19100	19100	0
412	20240627	142000	566742410	19100	19100	19100	19100	19
413	20240627	141900	566379510	19090	19090	19090	19090	191
414	20240627	141800	562733320	19100	19060	19100	19060	193
415	20240627	141700	559054700	19070	19070	19100	19070	7
416	20240627	141600	558921180	19100	19060	19100	19060	11
417	20240627	141500	558711480	19110	19110	19110	19110	1
418	20240627	141400	558692370	19070	19080	19080	19060	629
419	20240627	141300	546696320	19080	19110	19130	19080	1309
420	20240627	141200	521712170	19130	19100	19130	19100	201
421	20240627	141100	517873040	19130	19130	19130	19130	0
422	20240627	141000	517873040	19130	19130	19130	19130	1
423	20240627	140900	517853910	19120	19120	19120	19120	19
424	20240627	140800	517490630	19120	19120	19120	19120	0
425	20240627	140700	517490630	19120	19120	19120	19120	11
426	20240627	140600	517280310	19130	19120	19130	19120	164
427	20240627	140500	514143940	19130	19130	19130	19130	0
428	20240627	140400	514143940	19130	19130	19130	19130	0
429	20240627	140300	514143940	19130	19130	19130	19130	0
430	20240627	140200	514143940	19130	19130	19130	19130	1
431	20240627	140100	514124810	19140	19140	19140	19140	58
432	20240627	140000	513014690	19140	19140	19140	19140	20
433	20240627	135900	512631890	19140	19110	19140	19110	436
434	20240627	135800	504297570	19120	19120	19120	19120	0
435	20240627	135700	504297570	19120	19120	19120	19120	1
436	20240627	135600	504278450	19110	19120	19120	19110	10
437	20240627	135500	504087340	19140	19140	19140	19140	1
438	20240627	135400	504068200	19110	19140	19140	19110	12
439	20240627	135300	503838580	19140	19140	19140	19140	0
440	20240627	135200	503838580	19140	19140	19140	19140	0
441	20240627	135100	503838580	19140	19140	19140	19140	1
442	20240627	135000	503819440	19100	19140	19140	19100	101
443	20240627	134900	501890150	19130	19140	19140	19130	44
444	20240627	134800	501048420	19140	19140	19140	19140	5
445	20240627	134700	500952720	19140	19140	19140	19140	31
446	20240627	134600	500359380	19140	19140	19140	19140	0
447	20240627	134500	500359380	19140	19130	19140	19130	15
448	20240627	134400	500072420	19130	19120	19130	19100	672
449	20240627	134300	487225450	19120	19120	19120	19120	0
450	20240627	134200	487225450	19120	19100	19120	19100	19
451	20240627	134100	486862440	19100	19100	19100	19100	670
452	20240627	134000	474065440	19110	19110	19110	19110	1
453	20240627	133900	474046330	19120	19120	19120	19120	0
454	20240627	133800	474046330	19120	19120	19120	19120	32
455	20240627	133700	473434490	19100	19100	19100	19100	31
456	20240627	133600	472842390	19100	19100	19120	19100	136
457	20240627	133500	470244770	19120	19110	19120	19100	31
458	20240627	133400	469652630	19120	19130	19130	19120	4
459	20240627	133300	469576130	19130	19130	19130	19130	2
460	20240627	133200	469537870	19130	19130	19130	19130	2
461	20240627	133100	469499610	19130	19130	19130	19130	1
462	20240627	133000	469480480	19140	19140	19140	19140	0
463	20240627	132900	469480480	19140	19100	19140	19100	11
464	20240627	132800	469270340	19140	19140	19140	19140	44
465	20240627	132700	468428180	19100	19110	19110	19100	173
466	20240627	132600	465123870	19140	19140	19140	19140	1
467	20240627	132500	465104730	19140	19140	19140	19140	0
468	20240627	132400	465104730	19140	19140	19140	19140	0
469	20240627	132300	465104730	19140	19120	19140	19100	105
470	20240627	132200	463097570	19130	19140	19140	19130	154
471	20240627	132100	460150490	19140	19140	19140	19140	0
472	20240627	132000	460150490	19140	19150	19150	19140	199
473	20240627	131900	456341620	19150	19150	19150	19140	14
474	20240627	131800	456073570	19150	19150	19150	19150	5
475	20240627	131700	455977820	19150	19140	19150	19140	26
476	20240627	131600	455480170	19150	19150	19150	19150	1
477	20240627	131500	455461020	19150	19150	19150	19150	0
478	20240627	131400	455461020	19150	19150	19150	19150	0
479	20240627	131300	455461020	19150	19150	19150	19150	3
480	20240627	131200	455403570	19140	19140	19140	19140	68
481	20240627	131100	454102050	19150	19150	19150	19150	0
482	20240627	131000	454102050	19150	19150	19150	19150	30
483	20240627	130900	453527550	19150	19150	19150	19150	1
484	20240627	130800	453508400	19150	19150	19150	19150	0
485	20240627	130700	453508400	19150	19150	19150	19150	52
486	20240627	130600	452512600	19140	19140	19140	19140	0
487	20240627	130500	452512600	19140	19140	19140	19140	0
488	20240627	130400	452512600	19140	19140	19140	19140	10
489	20240627	130300	452321200	19120	19120	19120	19120	8
490	20240627	130200	452168240	19120	19120	19120	19120	0
491	20240627	130100	452168240	19120	19120	19120	19120	0
492	20240627	130000	452168240	19120	19120	19120	19120	0
493	20240627	125900	452168240	19120	19120	19120	19120	0
494	20240627	125800	452168240	19120	19120	19120	19120	40
495	20240627	125700	451403440	19150	19150	19150	19150	69
496	20240627	125600	450082090	19150	19150	19150	19150	1
497	20240627	125500	450062940	19150	19150	19150	19150	178
498	20240627	125400	446654240	19150	19150	19150	19150	0
499	20240627	125300	446654240	19150	19150	19150	19150	10
500	20240627	125200	446462740	19150	19150	19150	19150	0
501	20240627	125100	446462740	19150	19150	19150	19150	0
502	20240627	125000	446462740	19150	19150	19150	19150	45
503	20240627	124900	445600990	19150	19150	19150	19150	0
504	20240627	124800	445600990	19150	19110	19150	19100	641
505	20240627	124700	433354040	19120	19120	19120	19120	1
506	20240627	124600	433334920	19120	19110	19120	19110	2
507	20240627	124500	433296690	19120	19120	19120	19120	0
508	20240627	124400	433296690	19120	19120	19120	19120	0
509	20240627	124300	433296690	19120	19120	19120	19120	0
510	20240627	124200	433296690	19120	19120	19120	19120	0
511	20240627	124100	433296690	19120	19120	19120	19120	3
512	20240627	124000	433239330	19120	19080	19120	19080	111
513	20240627	123900	431121410	19080	19080	19080	19060	52
514	20240627	123800	430129750	19080	19070	19080	19070	160
515	20240627	123700	427078540	19070	19070	19080	19060	285
516	20240627	123600	421645640	19080	19090	19090	19080	260
517	20240627	123500	416684830	19100	19080	19100	19080	14
518	20240627	123400	416417690	19100	19090	19100	19090	3
519	20240627	123300	416360410	19090	19090	19090	19090	13
520	20240627	123200	416112240	19100	19110	19110	19100	81
521	20240627	123100	414565120	19120	19120	19120	19120	4
522	20240627	123000	414488640	19120	19120	19120	19120	6
523	20240627	122900	414373920	19130	19130	19130	19130	1
524	20240627	122800	414354790	19150	19150	19150	19150	0
525	20240627	122700	414354790	19150	19150	19150	19150	0
526	20240627	122600	414354790	19150	19150	19150	19150	2
527	20240627	122500	414316490	19150	19150	19150	19150	0
528	20240627	122400	414316490	19150	19100	19150	19100	3
529	20240627	122300	414259140	19150	19150	19150	19150	1
530	20240627	122200	414239990	19100	19120	19120	19100	341
531	20240627	122100	407721970	19150	19150	19150	19150	200
532	20240627	122000	403891970	19150	19150	19150	19150	0
533	20240627	121900	403891970	19150	19130	19150	19130	47
534	20240627	121800	402992640	19150	19150	19150	19150	0
535	20240627	121700	402992640	19150	19150	19150	19150	0
536	20240627	121600	402992640	19150	19130	19150	19130	115
537	20240627	121500	400792670	19130	19150	19150	19130	172
538	20240627	121400	397500980	19150	19150	19150	19150	1
539	20240627	121300	397481830	19170	19170	19170	19170	6
540	20240627	121200	397366810	19170	19170	19170	19170	19
541	20240627	121100	397002580	19170	19150	19170	19150	19
542	20240627	121000	396638650	19170	19170	19170	19170	0
543	20240627	120900	396638650	19170	19170	19170	19170	0
544	20240627	120800	396638650	19170	19180	19180	19170	43
545	20240627	120700	395814160	19180	19180	19180	19180	50
546	20240627	120600	394855160	19180	19180	19180	19180	3
547	20240627	120500	394797620	19180	19180	19180	19180	7
548	20240627	120400	394663360	19170	19170	19170	19170	5
549	20240627	120300	394567510	19170	19180	19180	19170	52
550	20240627	120200	393570160	19170	19170	19170	19170	200
551	20240627	120100	389736160	19170	19170	19170	19170	10
552	20240627	120000	389544460	19140	19140	19140	19140	0
553	20240627	115900	389544460	19140	19160	19160	19140	15
554	20240627	115800	389257240	19170	19170	19170	19170	2
555	20240627	115700	389218900	19170	19170	19170	19170	36
556	20240627	115600	388528780	19160	19160	19160	19160	195
557	20240627	115500	384792580	19150	19140	19150	19140	59
558	20240627	115400	383662740	19160	19160	19160	19160	4
559	20240627	115300	383586100	19160	19160	19160	19160	1
560	20240627	115200	383566940	19160	19160	19160	19160	1
561	20240627	115100	383547780	19160	19160	19160	19160	0
562	20240627	115000	383547780	19160	19140	19160	19140	7
563	20240627	114900	383413740	19140	19140	19140	19140	0
564	20240627	114800	383413740	19140	19150	19150	19140	682
565	20240627	114700	370355350	19150	19140	19150	19140	109
566	20240627	114600	368269000	19150	19140	19150	19140	331
567	20240627	114500	361931350	19140	19140	19140	19140	0
568	20240627	114400	361931350	19140	19140	19140	19140	100
569	20240627	114300	360017350	19150	19150	19150	19150	0
570	20240627	114200	360017350	19150	19140	19150	19140	50
571	20240627	114100	359059900	19150	19130	19150	19130	64
572	20240627	114000	357834920	19120	19120	19120	19120	0
573	20240627	113900	357834920	19120	19110	19120	19110	3
574	20240627	113800	357777580	19110	19120	19120	19110	55
575	20240627	113700	356726000	19120	19120	19120	19120	1
576	20240627	113600	356706880	19110	19110	19110	19110	0
577	20240627	113500	356706880	19110	19110	19110	19110	25
578	20240627	113400	356229130	19110	19110	19110	19110	1
579	20240627	113300	356210020	19120	19120	19120	19120	0
580	20240627	113200	356210020	19120	19120	19120	19060	5
581	20240627	113100	356114570	19110	19110	19110	19110	5
582	20240627	113000	356019020	19120	19110	19120	19110	734
583	20240627	112900	341991800	19110	19110	19110	19100	3
584	20240627	112800	341934480	19060	19060	19110	19060	25
585	20240627	112700	341457930	19110	19120	19120	19050	711
586	20240627	112600	327912630	19120	19120	19120	19120	0
587	20240627	112500	327912630	19120	19120	19120	19070	6
588	20240627	112400	327798020	19120	19120	19120	19120	3
589	20240627	112300	327740660	19120	19120	19120	19120	0
590	20240627	112200	327740660	19120	19120	19120	19120	1
591	20240627	112100	327721540	19050	19080	19080	19050	546
592	20240627	112000	317314060	19080	19080	19080	19080	100
593	20240627	111900	315406060	19080	19120	19120	19080	58
594	20240627	111800	314297180	19130	19130	19130	19130	0
595	20240627	111700	314297180	19130	19130	19130	19130	5
596	20240627	111600	314201530	19140	19140	19140	19140	3
597	20240627	111500	314144110	19140	19140	19140	19140	1
598	20240627	111400	314124970	19140	19140	19140	19140	5
599	20240627	111300	314029270	19140	19140	19140	19070	28
600	20240627	111200	313494260	19140	19140	19140	19140	1
601	20240627	111100	313475120	19070	19140	19140	19070	22
602	20240627	111000	313054530	19140	19140	19140	19140	58
603	20240627	110900	311944410	19060	19130	19140	19060	21
604	20240627	110800	311542940	19060	19080	19080	19060	195
605	20240627	110700	307825440	19140	19080	19140	19080	102
606	20240627	110600	305873220	19080	19080	19080	19080	13
607	20240627	110500	305625180	19060	19070	19070	19060	390
608	20240627	110400	298190460	19080	19080	19080	19080	1
609	20240627	110300	298171380	19080	19080	19080	19080	5
610	20240627	110200	298075980	19070	19080	19080	19070	145
611	20240627	110100	295310820	19080	19080	19080	19080	0
612	20240627	110000	295310820	19080	19070	19080	19070	11
613	20240627	105900	295100950	19070	19070	19070	19070	39
614	20240627	105800	294357220	19070	19070	19070	19070	1
615	20240627	105700	294338150	19070	19100	19100	19070	52
616	20240627	105600	293346480	19140	19080	19140	19080	214
617	20240627	105500	289263180	19080	19080	19080	19080	6
618	20240627	105400	289148700	19100	19100	19100	19100	4
619	20240627	105300	289072300	19100	19090	19100	19090	102
620	20240627	105200	287125100	19080	19080	19080	19080	0
621	20240627	105100	287125100	19080	19080	19080	19080	30
622	20240627	105000	286552700	19080	19080	19080	19080	20
623	20240627	104900	286171100	19080	19140	19140	19080	13
624	20240627	104800	285922880	19150	19070	19150	19070	199
625	20240627	104700	282127790	19070	19070	19070	19070	0
626	20240627	104600	282127790	19070	19100	19100	19070	395
627	20240627	104500	274591650	19140	19140	19140	19140	46
628	20240627	104400	273711210	19150	19100	19150	19100	437
629	20240627	104300	265352060	19100	19100	19100	19100	75
630	20240627	104200	263919560	19140	19140	19140	19140	7
631	20240627	104100	263785580	19140	19090	19150	19090	117
632	20240627	104000	261549120	19090	19100	19100	19080	15
633	20240627	103900	261262880	19130	19130	19130	19130	0
634	20240627	103800	261262880	19130	19130	19130	19130	1
635	20240627	103700	261243750	19070	19070	19070	19070	0
636	20240627	103600	261243750	19070	19120	19120	19070	561
637	20240627	103500	250538330	19120	19120	19120	19120	10
638	20240627	103400	250347130	19120	19120	19120	19120	1
639	20240627	103300	250328010	19100	19120	19120	19100	150
640	20240627	103200	247460150	19120	19120	19120	19120	78
641	20240627	103100	245968790	19120	19120	19120	19120	1
642	20240627	103000	245949670	19120	19120	19200	19120	3
643	20240627	102900	245892230	19200	19130	19200	19130	2
644	20240627	102800	245853900	19120	19150	19150	19120	203
645	20240627	102700	241972420	19150	19200	19200	19150	5
646	20240627	102600	241876470	19200	19200	19200	19200	0
647	20240627	102500	241876470	19200	19200	19200	19200	0
648	20240627	102400	241876470	19200	19200	19200	19200	2
649	20240627	102300	241838070	19210	19230	19230	19100	43
650	20240627	102200	241015330	19130	19150	19150	19130	100
651	20240627	102100	239101870	19140	19130	19270	19130	13
652	20240627	102000	238851760	19280	19290	19290	19280	4
653	20240627	101900	238774610	19130	19130	19130	19130	1
654	20240627	101800	238755480	19320	19320	19320	19320	110
655	20240627	101700	236630280	19330	19150	19330	19150	1191
656	20240627	101600	213799880	19140	19130	19140	19130	66
657	20240627	101500	212536690	19120	19100	19120	19100	416
658	20240627	101400	204589210	19070	19070	19070	19070	208
659	20240627	101300	200622650	19060	19060	19060	19060	0
660	20240627	101200	200622650	19060	19080	19080	19060	114
661	20240627	101100	198448890	19080	19080	19080	19080	1
662	20240627	101000	198429810	19110	19110	19110	19110	2
663	20240627	100900	198391590	19110	19110	19110	19110	35
664	20240627	100800	197722740	19110	19110	19110	19110	243
665	20240627	100700	193079010	19110	19110	19110	19110	0
666	20240627	100600	193079010	19110	19110	19110	19110	10
667	20240627	100500	192887910	19110	19110	19110	19060	17
668	20240627	100400	192563090	19110	19110	19110	19110	2
669	20240627	100300	192524870	19110	19110	19110	19100	409
670	20240627	100200	184709080	19110	19060	19110	19050	217
671	20240627	100100	180574190	19120	19120	19120	19120	536
672	20240627	100000	170325870	19130	19130	19130	19130	1
673	20240627	095900	170306740	19130	19090	19130	19060	702
674	20240627	095800	156919110	19090	19130	19130	19090	45
675	20240627	095700	156060020	19130	19100	19130	19080	23
676	20240627	095600	155620860	19130	19130	19130	19130	1
677	20240627	095500	155601730	19130	19130	19130	19130	3
678	20240627	095400	155544340	19140	19140	19140	19140	0
679	20240627	095300	155544340	19140	19160	19160	19140	34
680	20240627	095200	154893520	19150	19160	19170	19150	26
681	20240627	095100	154395500	19160	19160	19160	19160	76
682	20240627	095000	152939340	19150	19140	19150	19140	151
683	20240627	094900	150048730	19140	19130	19140	19130	316
684	20240627	094800	144002320	19130	19130	19130	19130	0
685	20240627	094700	144002320	19130	19130	19130	19130	50
686	20240627	094600	143045820	19140	19140	19140	19140	0
687	20240627	094500	143045820	19140	19140	19140	19140	1
688	20240627	094400	143026680	19140	19140	19140	19140	36
689	20240627	094300	142337640	19140	19120	19140	19080	52
690	20240627	094200	141345380	19140	19080	19140	19080	187
691	20240627	094100	137777230	19070	19080	19080	19070	123
692	20240627	094000	135430490	19090	19090	19090	19090	4
693	20240627	093900	135354130	19110	19110	19110	19110	4
694	20240627	093800	135277690	19130	19110	19130	19110	102
695	20240627	093700	133327490	19110	19110	19110	19110	26
696	20240627	093600	132830630	19110	19130	19130	19110	42
697	20240627	093500	132027230	19130	19130	19130	19130	2
698	20240627	093400	131988970	19130	19130	19130	19130	1
699	20240627	093300	131969840	19110	19140	19140	19110	23
700	20240627	093200	131529670	19140	19140	19140	19140	100
701	20240627	093100	129615670	19150	19140	19150	19060	235
702	20240627	093000	125132620	19140	19060	19140	19060	195
703	20240627	092900	121415680	19060	19100	19100	19060	363
704	20240627	092800	114492370	19100	19150	19150	19100	26
705	20240627	092700	113995720	19090	19110	19170	19090	729
706	20240627	092600	100066880	19110	19110	19110	19110	0
707	20240627	092500	100066880	19110	19170	19170	19110	13
708	20240627	092400	99817970	19170	19120	19170	19120	62
709	20240627	092300	98631230	19170	19180	19180	19170	43
710	20240627	092200	97806910	19180	19180	19180	19180	61
711	20240627	092100	96636930	19170	19130	19170	19130	398
712	20240627	092000	89012470	19130	19120	19130	19120	833
713	20240627	091900	73085100	19130	19130	19130	19130	61
714	20240627	091800	71918170	19130	19160	19160	19130	4
715	20240627	091700	71841590	19170	19170	19170	19170	0
716	20240627	091600	71841590	19170	19120	19170	19120	286
717	20240627	091500	66370120	19130	19130	19130	19130	35
718	20240627	091400	65700570	19120	19120	19170	19120	201
719	20240627	091300	61856600	19120	19170	19170	19120	375
720	20240627	091200	54685930	19180	19180	19180	19180	25
721	20240627	091100	54206430	19180	19170	19180	19120	156
722	20240627	091000	51215930	19170	19170	19170	19170	40
723	20240627	090900	50449130	19120	19180	19180	19120	1143
724	20240627	090800	28588350	19180	19180	19180	19130	3
725	20240627	090700	28530860	19130	19140	19180	19130	314
726	20240627	090600	22522010	19140	19170	19180	19140	268
727	20240627	090500	17387400	19170	19170	19170	19160	236
728	20240627	090400	12864080	19170	19170	19170	19170	6
729	20240627	090300	12749060	19170	19170	19170	19170	7
730	20240627	090200	12614870	19170	19150	19180	19150	54
731	20240627	090100	11579220	19180	19180	19180	19180	0
732	20240627	090000	11579220	19180	19180	19180	19130	604