KissMeData/288620/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	210500	259937450	15440	15440	15440	15440	828
3	20240627	210400	259937450	15440	15440	15440	15440	0
4	20240627	210300	259937450	15440	15440	15440	15440	0
5	20240627	210200	259937450	15440	15440	15440	15440	0
6	20240627	210100	259937450	15440	15440	15440	15440	0
7	20240627	210000	259937450	15440	15440	15440	15440	0
8	20240627	205900	259937450	15440	15440	15440	15440	0
9	20240627	205800	259937450	15440	15440	15440	15440	0
10	20240627	205700	259937450	15440	15440	15440	15440	0
11	20240627	205600	259937450	15440	15440	15440	15440	0
12	20240627	205500	259937450	15440	15440	15440	15440	0
13	20240627	205400	259937450	15440	15440	15440	15440	0
14	20240627	205300	259937450	15440	15440	15440	15440	0
15	20240627	205200	259937450	15440	15440	15440	15440	0
16	20240627	205100	259937450	15440	15440	15440	15440	0
17	20240627	205000	259937450	15440	15440	15440	15440	0
18	20240627	204900	259937450	15440	15440	15440	15440	0
19	20240627	204800	259937450	15440	15440	15440	15440	0
20	20240627	204700	259937450	15440	15440	15440	15440	0
21	20240627	204600	259937450	15440	15440	15440	15440	0
22	20240627	204500	259937450	15440	15440	15440	15440	0
23	20240627	204400	259937450	15440	15440	15440	15440	0
24	20240627	204300	259937450	15440	15440	15440	15440	0
25	20240627	204200	259937450	15440	15440	15440	15440	0
26	20240627	204100	259937450	15440	15440	15440	15440	0
27	20240627	204000	259937450	15440	15440	15440	15440	0
28	20240627	203900	259937450	15440	15440	15440	15440	0
29	20240627	203800	259937450	15440	15440	15440	15440	0
30	20240627	203700	259937450	15440	15440	15440	15440	0
31	20240627	203600	259937450	15440	15440	15440	15440	0
32	20240627	203500	259937450	15440	15440	15440	15440	828
33	20240627	203400	259937450	15440	15440	15440	15440	0
34	20240627	203300	259937450	15440	15440	15440	15440	0
35	20240627	203200	259937450	15440	15440	15440	15440	0
36	20240627	203100	259937450	15440	15440	15440	15440	0
37	20240627	203000	259937450	15440	15440	15440	15440	0
38	20240627	202900	259937450	15440	15440	15440	15440	0
39	20240627	202800	259937450	15440	15440	15440	15440	0
40	20240627	202700	259937450	15440	15440	15440	15440	0
41	20240627	202600	259937450	15440	15440	15440	15440	0
42	20240627	202500	259937450	15440	15440	15440	15440	0
43	20240627	202400	259937450	15440	15440	15440	15440	0
44	20240627	202300	259937450	15440	15440	15440	15440	0
45	20240627	202200	259937450	15440	15440	15440	15440	0
46	20240627	202100	259937450	15440	15440	15440	15440	0
47	20240627	202000	259937450	15440	15440	15440	15440	0
48	20240627	201900	259937450	15440	15440	15440	15440	0
49	20240627	201800	259937450	15440	15440	15440	15440	0
50	20240627	201700	259937450	15440	15440	15440	15440	0
51	20240627	201600	259937450	15440	15440	15440	15440	0
52	20240627	201500	259937450	15440	15440	15440	15440	0
53	20240627	201400	259937450	15440	15440	15440	15440	0
54	20240627	201300	259937450	15440	15440	15440	15440	0
55	20240627	201200	259937450	15440	15440	15440	15440	0
56	20240627	201100	259937450	15440	15440	15440	15440	0
57	20240627	201000	259937450	15440	15440	15440	15440	0
58	20240627	200900	259937450	15440	15440	15440	15440	0
59	20240627	200800	259937450	15440	15440	15440	15440	0
60	20240627	200700	259937450	15440	15440	15440	15440	0
61	20240627	200600	259937450	15440	15440	15440	15440	0
62	20240627	200500	259937450	15440	15440	15440	15440	828
63	20240627	200400	259937450	15440	15440	15440	15440	0
64	20240627	200300	259937450	15440	15440	15440	15440	0
65	20240627	200200	259937450	15440	15440	15440	15440	0
66	20240627	200100	259937450	15440	15440	15440	15440	0
67	20240627	200000	259937450	15440	15440	15440	15440	0
68	20240627	195900	259937450	15440	15440	15440	15440	0
69	20240627	195800	259937450	15440	15440	15440	15440	0
70	20240627	195700	259937450	15440	15440	15440	15440	0
71	20240627	195600	259937450	15440	15440	15440	15440	0
72	20240627	195500	259937450	15440	15440	15440	15440	0
73	20240627	195400	259937450	15440	15440	15440	15440	0
74	20240627	195300	259937450	15440	15440	15440	15440	0
75	20240627	195200	259937450	15440	15440	15440	15440	0
76	20240627	195100	259937450	15440	15440	15440	15440	0
77	20240627	195000	259937450	15440	15440	15440	15440	0
78	20240627	194900	259937450	15440	15440	15440	15440	0
79	20240627	194800	259937450	15440	15440	15440	15440	0
80	20240627	194700	259937450	15440	15440	15440	15440	0
81	20240627	194600	259937450	15440	15440	15440	15440	0
82	20240627	194500	259937450	15440	15440	15440	15440	0
83	20240627	194400	259937450	15440	15440	15440	15440	0
84	20240627	194300	259937450	15440	15440	15440	15440	0
85	20240627	194200	259937450	15440	15440	15440	15440	0
86	20240627	194100	259937450	15440	15440	15440	15440	0
87	20240627	194000	259937450	15440	15440	15440	15440	0
88	20240627	193900	259937450	15440	15440	15440	15440	0
89	20240627	193800	259937450	15440	15440	15440	15440	0
90	20240627	193700	259937450	15440	15440	15440	15440	0
91	20240627	193600	259937450	15440	15440	15440	15440	0
92	20240627	193500	259937450	15440	15440	15440	15440	828
93	20240627	193400	259937450	15440	15440	15440	15440	0
94	20240627	193300	259937450	15440	15440	15440	15440	0
95	20240627	193200	259937450	15440	15440	15440	15440	0
96	20240627	193100	259937450	15440	15440	15440	15440	0
97	20240627	193000	259937450	15440	15440	15440	15440	0
98	20240627	192900	259937450	15440	15440	15440	15440	0
99	20240627	192800	259937450	15440	15440	15440	15440	0
100	20240627	192700	259937450	15440	15440	15440	15440	0
101	20240627	192600	259937450	15440	15440	15440	15440	0
102	20240627	192500	259937450	15440	15440	15440	15440	0
103	20240627	192400	259937450	15440	15440	15440	15440	0
104	20240627	192300	259937450	15440	15440	15440	15440	0
105	20240627	192200	259937450	15440	15440	15440	15440	0
106	20240627	192100	259937450	15440	15440	15440	15440	0
107	20240627	192000	259937450	15440	15440	15440	15440	0
108	20240627	191900	259937450	15440	15440	15440	15440	0
109	20240627	191800	259937450	15440	15440	15440	15440	0
110	20240627	191700	259937450	15440	15440	15440	15440	0
111	20240627	191600	259937450	15440	15440	15440	15440	0
112	20240627	191500	259937450	15440	15440	15440	15440	0
113	20240627	191400	259937450	15440	15440	15440	15440	0
114	20240627	191300	259937450	15440	15440	15440	15440	0
115	20240627	191200	259937450	15440	15440	15440	15440	0
116	20240627	191100	259937450	15440	15440	15440	15440	0
117	20240627	191000	259937450	15440	15440	15440	15440	0
118	20240627	190900	259937450	15440	15440	15440	15440	0
119	20240627	190800	259937450	15440	15440	15440	15440	0
120	20240627	190700	259937450	15440	15440	15440	15440	0
121	20240627	190600	259937450	15440	15440	15440	15440	0
122	20240627	190500	259937450	15440	15440	15440	15440	828
123	20240627	190400	259937450	15440	15440	15440	15440	0
124	20240627	190300	259937450	15440	15440	15440	15440	0
125	20240627	190200	259937450	15440	15440	15440	15440	0
126	20240627	190100	259937450	15440	15440	15440	15440	0
127	20240627	190000	259937450	15440	15440	15440	15440	0
128	20240627	185900	259937450	15440	15440	15440	15440	0
129	20240627	185800	259937450	15440	15440	15440	15440	0
130	20240627	185700	259937450	15440	15440	15440	15440	0
131	20240627	185600	259937450	15440	15440	15440	15440	0
132	20240627	185500	259937450	15440	15440	15440	15440	0
133	20240627	185400	259937450	15440	15440	15440	15440	0
134	20240627	185300	259937450	15440	15440	15440	15440	0
135	20240627	185200	259937450	15440	15440	15440	15440	0
136	20240627	185100	259937450	15440	15440	15440	15440	0
137	20240627	185000	259937450	15440	15440	15440	15440	0
138	20240627	184900	259937450	15440	15440	15440	15440	0
139	20240627	184800	259937450	15440	15440	15440	15440	0
140	20240627	184700	259937450	15440	15440	15440	15440	0
141	20240627	184600	259937450	15440	15440	15440	15440	0
142	20240627	184500	259937450	15440	15440	15440	15440	0
143	20240627	184400	259937450	15440	15440	15440	15440	0
144	20240627	184300	259937450	15440	15440	15440	15440	0
145	20240627	184200	259937450	15440	15440	15440	15440	0
146	20240627	184100	259937450	15440	15440	15440	15440	0
147	20240627	184000	259937450	15440	15440	15440	15440	0
148	20240627	183900	259937450	15440	15440	15440	15440	0
149	20240627	183800	259937450	15440	15440	15440	15440	0
150	20240627	183700	259937450	15440	15440	15440	15440	0
151	20240627	183600	259937450	15440	15440	15440	15440	0
152	20240627	183500	259937450	15440	15440	15440	15440	828
153	20240627	183400	259937450	15440	15440	15440	15440	0
154	20240627	183300	259937450	15440	15440	15440	15440	0
155	20240627	183200	259937450	15440	15440	15440	15440	0
156	20240627	183100	259937450	15440	15440	15440	15440	0
157	20240627	183000	259937450	15440	15440	15440	15440	0
158	20240627	182900	259937450	15440	15440	15440	15440	0
159	20240627	182800	259937450	15440	15440	15440	15440	0
160	20240627	182700	259937450	15440	15440	15440	15440	0
161	20240627	182600	259937450	15440	15440	15440	15440	0
162	20240627	182500	259937450	15440	15440	15440	15440	0
163	20240627	182400	259937450	15440	15440	15440	15440	0
164	20240627	182300	259937450	15440	15440	15440	15440	0
165	20240627	182200	259937450	15440	15440	15440	15440	0
166	20240627	182100	259937450	15440	15440	15440	15440	0
167	20240627	182000	259937450	15440	15440	15440	15440	0
168	20240627	181900	259937450	15440	15440	15440	15440	0
169	20240627	181800	259937450	15440	15440	15440	15440	0
170	20240627	181700	259937450	15440	15440	15440	15440	0
171	20240627	181600	259937450	15440	15440	15440	15440	0
172	20240627	181500	259937450	15440	15440	15440	15440	0
173	20240627	181400	259937450	15440	15440	15440	15440	0
174	20240627	181300	259937450	15440	15440	15440	15440	0
175	20240627	181200	259937450	15440	15440	15440	15440	0
176	20240627	181100	259937450	15440	15440	15440	15440	0
177	20240627	181000	259937450	15440	15440	15440	15440	0
178	20240627	180900	259937450	15440	15440	15440	15440	0
179	20240627	180800	259937450	15440	15440	15440	15440	0
180	20240627	180700	259937450	15440	15440	15440	15440	0
181	20240627	180600	259937450	15440	15440	15440	15440	0
182	20240627	180500	259937450	15440	15440	15440	15440	828
183	20240627	180400	259937450	15440	15440	15440	15440	0
184	20240627	180300	259937450	15440	15440	15440	15440	0
185	20240627	180200	259937450	15440	15440	15440	15440	0
186	20240627	180100	259937450	15440	15440	15440	15440	0
187	20240627	180000	259937450	15440	15440	15440	15440	0
188	20240627	175900	259937450	15440	15440	15440	15440	0
189	20240627	175800	259937450	15440	15440	15440	15440	0
190	20240627	175700	259937450	15440	15440	15440	15440	0
191	20240627	175600	259937450	15440	15440	15440	15440	0
192	20240627	175500	259937450	15440	15440	15440	15440	0
193	20240627	175400	259937450	15440	15440	15440	15440	0
194	20240627	175300	259937450	15440	15440	15440	15440	0
195	20240627	175200	259937450	15440	15440	15440	15440	0
196	20240627	175100	259937450	15440	15440	15440	15440	0
197	20240627	175000	259937450	15440	15440	15440	15440	0
198	20240627	174900	259937450	15440	15440	15440	15440	0
199	20240627	174800	259937450	15440	15440	15440	15440	0
200	20240627	174700	259937450	15440	15440	15440	15440	0
201	20240627	174600	259937450	15440	15440	15440	15440	0
202	20240627	174500	259937450	15440	15440	15440	15440	0
203	20240627	174400	259937450	15440	15440	15440	15440	0
204	20240627	174300	259937450	15440	15440	15440	15440	0
205	20240627	174200	259937450	15440	15440	15440	15440	0
206	20240627	174100	259937450	15440	15440	15440	15440	0
207	20240627	174000	259937450	15440	15440	15440	15440	0
208	20240627	173900	259937450	15440	15440	15440	15440	0
209	20240627	173800	259937450	15440	15440	15440	15440	0
210	20240627	173700	259937450	15440	15440	15440	15440	0
211	20240627	173600	259937450	15440	15440	15440	15440	0
212	20240627	173500	259937450	15440	15440	15440	15440	828
213	20240627	173400	259937450	15440	15440	15440	15440	0
214	20240627	173300	259937450	15440	15440	15440	15440	0
215	20240627	173200	259937450	15440	15440	15440	15440	0
216	20240627	173100	259937450	15440	15440	15440	15440	0
217	20240627	173000	259937450	15440	15440	15440	15440	0
218	20240627	172900	259937450	15440	15440	15440	15440	0
219	20240627	172800	259937450	15440	15440	15440	15440	0
220	20240627	172700	259937450	15440	15440	15440	15440	0
221	20240627	172600	259937450	15440	15440	15440	15440	0
222	20240627	172500	259937450	15440	15440	15440	15440	0
223	20240627	172400	259937450	15440	15440	15440	15440	0
224	20240627	172300	259937450	15440	15440	15440	15440	0
225	20240627	172200	259937450	15440	15440	15440	15440	0
226	20240627	172100	259937450	15440	15440	15440	15440	0
227	20240627	172000	259937450	15440	15440	15440	15440	0
228	20240627	171900	259937450	15440	15440	15440	15440	0
229	20240627	171800	259937450	15440	15440	15440	15440	0
230	20240627	171700	259937450	15440	15440	15440	15440	0
231	20240627	171600	259937450	15440	15440	15440	15440	0
232	20240627	171500	259937450	15440	15440	15440	15440	0
233	20240627	171400	259937450	15440	15440	15440	15440	0
234	20240627	171300	259937450	15440	15440	15440	15440	0
235	20240627	171200	259937450	15440	15440	15440	15440	0
236	20240627	171100	259937450	15440	15440	15440	15440	0
237	20240627	171000	259937450	15440	15440	15440	15440	0
238	20240627	170900	259937450	15440	15440	15440	15440	0
239	20240627	170800	259937450	15440	15440	15440	15440	0
240	20240627	170700	259937450	15440	15440	15440	15440	0
241	20240627	170600	259937450	15440	15440	15440	15440	0
242	20240627	170500	259937450	15440	15440	15440	15440	828
243	20240627	170400	259937450	15440	15440	15440	15440	0
244	20240627	170300	259937450	15440	15440	15440	15440	0
245	20240627	170200	259937450	15440	15440	15440	15440	0
246	20240627	170100	259937450	15440	15440	15440	15440	0
247	20240627	170000	259937450	15440	15440	15440	15440	0
248	20240627	165900	259937450	15440	15440	15440	15440	0
249	20240627	165800	259937450	15440	15440	15440	15440	0
250	20240627	165700	259937450	15440	15440	15440	15440	0
251	20240627	165600	259937450	15440	15440	15440	15440	0
252	20240627	165500	259937450	15440	15440	15440	15440	0
253	20240627	165400	259937450	15440	15440	15440	15440	0
254	20240627	165300	259937450	15440	15440	15440	15440	0
255	20240627	165200	259937450	15440	15440	15440	15440	0
256	20240627	165100	259937450	15440	15440	15440	15440	0
257	20240627	165000	259937450	15440	15440	15440	15440	0
258	20240627	164900	259937450	15440	15440	15440	15440	0
259	20240627	164800	259937450	15440	15440	15440	15440	0
260	20240627	164700	259937450	15440	15440	15440	15440	0
261	20240627	164600	259937450	15440	15440	15440	15440	0
262	20240627	164500	259937450	15440	15440	15440	15440	0
263	20240627	164400	259937450	15440	15440	15440	15440	0
264	20240627	164300	259937450	15440	15440	15440	15440	0
265	20240627	164200	259937450	15440	15440	15440	15440	0
266	20240627	164100	259937450	15440	15440	15440	15440	0
267	20240627	164000	259937450	15440	15440	15440	15440	0
268	20240627	163900	259937450	15440	15440	15440	15440	0
269	20240627	163800	259937450	15440	15440	15440	15440	0
270	20240627	163700	259937450	15440	15440	15440	15440	0
271	20240627	163600	259937450	15440	15440	15440	15440	0
272	20240627	163500	259937450	15440	15440	15440	15440	828
273	20240627	163400	259937450	15440	15440	15440	15440	0
274	20240627	163300	259937450	15440	15440	15440	15440	0
275	20240627	163200	259937450	15440	15440	15440	15440	0
276	20240627	163100	259937450	15440	15440	15440	15440	0
277	20240627	163000	259937450	15440	15440	15440	15440	0
278	20240627	162900	259937450	15440	15440	15440	15440	0
279	20240627	162800	259937450	15440	15440	15440	15440	0
280	20240627	162700	259937450	15440	15440	15440	15440	0
281	20240627	162600	259937450	15440	15440	15440	15440	0
282	20240627	162500	259937450	15440	15440	15440	15440	0
283	20240627	162400	259937450	15440	15440	15440	15440	0
284	20240627	162300	259937450	15440	15440	15440	15440	0
285	20240627	162200	259937450	15440	15440	15440	15440	0
286	20240627	162100	259937450	15440	15440	15440	15440	0
287	20240627	162000	259937450	15440	15440	15440	15440	0
288	20240627	161900	259937450	15440	15440	15440	15440	0
289	20240627	161800	259937450	15440	15440	15440	15440	0
290	20240627	161700	259937450	15440	15440	15440	15440	0
291	20240627	161600	259937450	15440	15440	15440	15440	0
292	20240627	161500	259937450	15440	15440	15440	15440	0
293	20240627	161400	259937450	15440	15440	15440	15440	0
294	20240627	161300	259937450	15440	15440	15440	15440	0
295	20240627	161200	259937450	15440	15440	15440	15440	0
296	20240627	161100	259937450	15440	15440	15440	15440	0
297	20240627	161000	259937450	15440	15440	15440	15440	0
298	20240627	160900	259937450	15440	15440	15440	15440	0
299	20240627	160800	259937450	15440	15440	15440	15440	0
300	20240627	160700	259937450	15440	15440	15440	15440	0
301	20240627	160600	259937450	15440	15440	15440	15440	0
302	20240627	160500	259937450	15440	15440	15440	15440	828
303	20240627	160400	259937450	15440	15440	15440	15440	0
304	20240627	160300	259937450	15440	15440	15440	15440	0
305	20240627	160200	259937450	15440	15440	15440	15440	0
306	20240627	160100	259937450	15440	15440	15440	15440	0
307	20240627	160000	259937450	15440	15440	15440	15440	0
308	20240627	155900	259937450	15440	15440	15440	15440	0
309	20240627	155800	259937450	15440	15440	15440	15440	0
310	20240627	155700	259937450	15440	15440	15440	15440	0
311	20240627	155600	259937450	15440	15440	15440	15440	0
312	20240627	155500	259937450	15440	15440	15440	15440	0
313	20240627	155400	259937450	15440	15440	15440	15440	0
314	20240627	155300	259937450	15440	15440	15440	15440	0
315	20240627	155200	259937450	15440	15440	15440	15440	0
316	20240627	155100	259937450	15440	15440	15440	15440	0
317	20240627	155000	259937450	15440	15440	15440	15440	0
318	20240627	154900	259937450	15440	15440	15440	15440	0
319	20240627	154800	259937450	15440	15440	15440	15440	0
320	20240627	154700	259937450	15440	15440	15440	15440	0
321	20240627	154600	259937450	15440	15440	15440	15440	0
322	20240627	154500	259937450	15440	15440	15440	15440	0
323	20240627	154400	259937450	15440	15440	15440	15440	0
324	20240627	154300	259937450	15440	15440	15440	15440	0
325	20240627	154200	259937450	15440	15440	15440	15440	0
326	20240627	154100	259937450	15440	15440	15440	15440	0
327	20240627	154000	259937450	15440	15440	15440	15440	0
328	20240627	153900	259937450	15440	15440	15440	15440	0
329	20240627	153800	259937450	15440	15440	15440	15440	0
330	20240627	153700	259937450	15440	15440	15440	15440	0
331	20240627	153600	259937450	15440	15440	15440	15440	0
332	20240627	153500	259937450	15440	15440	15440	15440	828
333	20240627	153400	259937450	15440	15440	15440	15440	0
334	20240627	153300	259937450	15440	15440	15440	15440	0
335	20240627	153200	259937450	15440	15440	15440	15440	0
336	20240627	153100	259937450	15440	15440	15440	15440	0
337	20240627	153000	259937450	15440	15440	15440	15440	828
338	20240627	152900	247153130	15440	15440	15440	15440	0
339	20240627	152800	247153130	15440	15440	15440	15440	0
340	20240627	152700	247153130	15440	15440	15440	15440	0
341	20240627	152600	247153130	15440	15440	15440	15440	0
342	20240627	152500	247153130	15440	15440	15440	15440	0
343	20240627	152400	247153130	15440	15440	15440	15440	0
344	20240627	152300	247153130	15440	15440	15440	15440	0
345	20240627	152200	247153130	15440	15440	15440	15440	0
346	20240627	152100	247153130	15440	15440	15440	15440	0
347	20240627	152000	247153130	15440	15440	15440	15440	0
348	20240627	151900	247153130	15440	15350	15440	15350	24
349	20240627	151800	246784610	15350	15350	15350	15350	65
350	20240627	151700	245786860	15350	15360	15360	15350	163
351	20240627	151600	243284170	15350	15350	15350	15350	0
352	20240627	151500	243284170	15350	15360	15360	15350	179
353	20240627	151400	240536030	15360	15370	15370	15360	293
354	20240627	151300	236034870	15380	15380	15380	15380	18
355	20240627	151200	235758030	15380	15380	15380	15380	1
356	20240627	151100	235742650	15380	15380	15380	15380	0
357	20240627	151000	235742650	15380	15370	15380	15370	18
358	20240627	150900	235465940	15380	15400	15400	15380	25
359	20240627	150800	235081250	15380	15380	15380	15380	0
360	20240627	150700	235081250	15380	15380	15380	15380	2
361	20240627	150600	235050490	15450	15450	15450	15450	0
362	20240627	150500	235050490	15450	15450	15450	15450	30
363	20240627	150400	234586990	15370	15370	15370	15370	1
364	20240627	150300	234571620	15450	15450	15450	15450	0
365	20240627	150200	234571620	15450	15390	15450	15350	351
366	20240627	150100	229169910	15460	15460	15460	15460	0
367	20240627	150000	229169910	15460	15460	15460	15460	0
368	20240627	145900	229169910	15460	15460	15460	15460	0
369	20240627	145800	229169910	15460	15460	15460	15460	0
370	20240627	145700	229169910	15460	15460	15460	15460	4
371	20240627	145600	229108070	15460	15410	15460	15400	216
372	20240627	145500	225775240	15400	15450	15450	15400	1006
373	20240627	145400	210278190	15450	15450	15450	15450	6
374	20240627	145300	210185490	15460	15460	15460	15460	5
375	20240627	145200	210108190	15450	15450	15450	15450	1
376	20240627	145100	210092740	15430	15430	15430	15430	30
377	20240627	145000	209629840	15410	15420	15420	15410	113
378	20240627	144900	207888500	15410	15410	15410	15410	24
379	20240627	144800	207518660	15430	15430	15430	15430	10
380	20240627	144700	207364360	15420	15410	15420	15410	59
381	20240627	144600	206454840	15410	15410	15410	15410	19
382	20240627	144500	206162050	15410	15410	15410	15410	0
383	20240627	144400	206162050	15410	15410	15410	15410	34
384	20240627	144300	205638110	15420	15420	15420	15420	17
385	20240627	144200	205375970	15420	15420	15420	15420	15
386	20240627	144100	205144670	15400	15400	15400	15400	0
387	20240627	144000	205144670	15400	15400	15400	15400	50
388	20240627	143900	204374670	15400	15400	15400	15400	32
389	20240627	143800	203881870	15400	15400	15400	15400	0
390	20240627	143700	203881870	15400	15410	15410	15400	10
391	20240627	143600	203727860	15430	15430	15430	15430	0
392	20240627	143500	203727860	15430	15430	15430	15430	24
393	20240627	143400	203357540	15430	15430	15430	15430	0
394	20240627	143300	203357540	15430	15430	15430	15430	0
395	20240627	143200	203357540	15430	15430	15430	15410	206
396	20240627	143100	200180160	15430	15430	15430	15430	10
397	20240627	143000	200025860	15400	15400	15400	15400	0
398	20240627	142900	200025860	15400	15400	15400	15400	0
399	20240627	142800	200025860	15400	15400	15400	15400	0
400	20240627	142700	200025860	15400	15400	15400	15400	0
401	20240627	142600	200025860	15400	15400	15400	15400	0
402	20240627	142500	200025860	15400	15400	15400	15400	0
403	20240627	142400	200025860	15400	15400	15400	15400	0
404	20240627	142300	200025860	15400	15400	15400	15400	0
405	20240627	142200	200025860	15400	15400	15400	15400	0
406	20240627	142100	200025860	15400	15400	15400	15400	0
407	20240627	142000	200025860	15400	15400	15400	15400	130
408	20240627	141900	198023860	15400	15400	15400	15400	70
409	20240627	141800	196945860	15380	15380	15380	15380	127
410	20240627	141700	194992600	15350	15350	15350	15350	50
411	20240627	141600	194225100	15370	15370	15370	15370	150
412	20240627	141500	191919600	15370	15370	15370	15370	0
413	20240627	141400	191919600	15370	15340	15370	15340	56
414	20240627	141300	191060530	15340	15360	15360	15340	200
415	20240627	141200	187990550	15360	15370	15370	15360	71
416	20240627	141100	186899330	15380	15380	15380	15380	0
417	20240627	141000	186899330	15380	15390	15400	15380	37
418	20240627	140900	186330240	15400	15400	15400	15400	15
419	20240627	140800	186099240	15410	15410	15410	15410	0
420	20240627	140700	186099240	15410	15410	15410	15410	1
421	20240627	140600	186083830	15410	15380	15410	15380	150
422	20240627	140500	183775330	15380	15380	15380	15380	0
423	20240627	140400	183775330	15380	15380	15380	15380	0
424	20240627	140300	183775330	15380	15380	15380	15380	40
425	20240627	140200	183160130	15380	15380	15380	15380	0
426	20240627	140100	183160130	15380	15380	15380	15380	0
427	20240627	140000	183160130	15380	15380	15380	15380	0
428	20240627	135900	183160130	15380	15380	15380	15380	20
429	20240627	135800	182852530	15370	15370	15370	15370	189
430	20240627	135700	179947600	15380	15380	15380	15380	10
431	20240627	135600	179793800	15380	15400	15400	15380	307
432	20240627	135500	175071670	15400	15400	15400	15400	589
433	20240627	135400	166001070	15410	15410	15410	15410	1
434	20240627	135300	165985660	15410	15410	15410	15410	1
435	20240627	135200	165970250	15410	15410	15410	15410	5
436	20240627	135100	165893200	15410	15410	15410	15410	19
437	20240627	135000	165600410	15410	15410	15410	15410	62
438	20240627	134900	164644990	15410	15410	15410	15410	20
439	20240627	134800	164336790	15410	15410	15410	15410	100
440	20240627	134700	162795790	15410	15410	15410	15410	2
441	20240627	134600	162764970	15410	15410	15410	15410	1
442	20240627	134500	162749560	15410	15410	15410	15410	0
443	20240627	134400	162749560	15410	15410	15410	15410	5
444	20240627	134300	162672510	15410	15400	15410	15400	129
445	20240627	134200	160685270	15410	15410	15410	15410	36
446	20240627	134100	160130510	15410	15410	15410	15410	115
447	20240627	134000	158358360	15420	15420	15420	15420	50
448	20240627	133900	157587360	15420	15420	15420	15420	0
449	20240627	133800	157587360	15420	15420	15420	15420	0
450	20240627	133700	157587360	15420	15430	15430	15420	79
451	20240627	133600	156368850	15430	15430	15430	15430	33
452	20240627	133500	155859660	15420	15420	15420	15420	0
453	20240627	133400	155859660	15420	15420	15420	15420	0
454	20240627	133300	155859660	15420	15420	15420	15420	30
455	20240627	133200	155397060	15420	15420	15420	15420	0
456	20240627	133100	155397060	15420	15420	15420	15420	0
457	20240627	133000	155397060	15420	15420	15420	15420	0
458	20240627	132900	155397060	15420	15420	15420	15420	20
459	20240627	132800	155088660	15430	15420	15430	15420	158
460	20240627	132700	152652040	15430	15430	15430	15430	77
461	20240627	132600	151463930	15430	15430	15430	15430	0
462	20240627	132500	151463930	15430	15430	15430	15430	0
463	20240627	132400	151463930	15430	15430	15430	15430	7
464	20240627	132300	151355920	15430	15430	15430	15430	0
465	20240627	132200	151355920	15430	15430	15430	15430	0
466	20240627	132100	151355920	15430	15430	15430	15430	4
467	20240627	132000	151294200	15430	15430	15430	15430	6
468	20240627	131900	151201620	15430	15430	15430	15430	20
469	20240627	131800	150893020	15430	15430	15430	15430	53
470	20240627	131700	150075230	15470	15470	15470	15470	0
471	20240627	131600	150075230	15470	15470	15470	15470	0
472	20240627	131500	150075230	15470	15470	15470	15470	0
473	20240627	131400	150075230	15470	15470	15470	15470	0
474	20240627	131300	150075230	15470	15430	15470	15430	26
475	20240627	131200	149673810	15430	15430	15430	15430	0
476	20240627	131100	149673810	15430	15430	15430	15430	1
477	20240627	131000	149658380	15430	15430	15430	15430	0
478	20240627	130900	149658380	15430	15430	15430	15430	50
479	20240627	130800	148886880	15500	15500	15500	15500	0
480	20240627	130700	148886880	15500	15500	15500	15500	0
481	20240627	130600	148886880	15500	15480	15500	15440	12
482	20240627	130500	148701220	15440	15440	15440	15440	0
483	20240627	130400	148701220	15440	15440	15440	15440	0
484	20240627	130300	148701220	15440	15440	15440	15440	0
485	20240627	130200	148701220	15440	15440	15440	15440	67
486	20240627	130100	147666740	15440	15450	15450	15440	40
487	20240627	130000	147048790	15440	15440	15440	15440	0
488	20240627	125900	147048790	15440	15440	15440	15440	0
489	20240627	125800	147048790	15440	15440	15440	15440	0
490	20240627	125700	147048790	15440	15440	15440	15440	0
491	20240627	125600	147048790	15440	15440	15440	15440	0
492	20240627	125500	147048790	15440	15440	15440	15440	0
493	20240627	125400	147048790	15440	15440	15440	15440	0
494	20240627	125300	147048790	15440	15440	15440	15440	0
495	20240627	125200	147048790	15440	15440	15440	15440	0
496	20240627	125100	147048790	15440	15440	15440	15440	0
497	20240627	125000	147048790	15440	15440	15440	15440	0
498	20240627	124900	147048790	15440	15440	15440	15440	0
499	20240627	124800	147048790	15440	15440	15440	15440	0
500	20240627	124700	147048790	15440	15450	15450	15440	44
501	20240627	124600	146369330	15450	15450	15450	15450	0
502	20240627	124500	146369330	15450	15480	15480	15450	14
503	20240627	124400	146152740	15550	15550	15550	15550	0
504	20240627	124300	146152740	15550	15550	15550	15550	0
505	20240627	124200	146152740	15550	15550	15550	15550	0
506	20240627	124100	146152740	15550	15550	15550	15550	0
507	20240627	124000	146152740	15550	15550	15550	15550	0
508	20240627	123900	146152740	15550	15550	15550	15550	0
509	20240627	123800	146152740	15550	15550	15550	15550	0
510	20240627	123700	146152740	15550	15550	15550	15550	0
511	20240627	123600	146152740	15550	15550	15550	15550	0
512	20240627	123500	146152740	15550	15550	15550	15550	0
513	20240627	123400	146152740	15550	15550	15550	15550	0
514	20240627	123300	146152740	15550	15550	15550	15550	7
515	20240627	123200	146043890	15570	15570	15570	15570	0
516	20240627	123100	146043890	15570	15500	15570	15500	129
517	20240627	123000	144041660	15500	15500	15500	15500	0
518	20240627	122900	144041660	15500	15500	15500	15500	0
519	20240627	122800	144041660	15500	15500	15500	15500	0
520	20240627	122700	144041660	15500	15500	15500	15500	0
521	20240627	122600	144041660	15500	15450	15500	15450	9
522	20240627	122500	143902310	15500	15500	15500	15500	0
523	20240627	122400	143902310	15500	15500	15500	15500	0
524	20240627	122300	143902310	15500	15500	15500	15500	0
525	20240627	122200	143902310	15500	15500	15500	15500	0
526	20240627	122100	143902310	15500	15500	15500	15500	0
527	20240627	122000	143902310	15500	15500	15500	15500	0
528	20240627	121900	143902310	15500	15500	15500	15500	0
529	20240627	121800	143902310	15500	15500	15500	15500	0
530	20240627	121700	143902310	15500	15450	15500	15450	2
531	20240627	121600	143871360	15450	15450	15450	15450	0
532	20240627	121500	143871360	15450	15450	15450	15450	0
533	20240627	121400	143871360	15450	15450	15450	15450	5
534	20240627	121300	143794110	15430	15440	15450	15430	193
535	20240627	121200	140815710	15450	15450	15450	15450	0
536	20240627	121100	140815710	15450	15450	15450	15450	8
537	20240627	121000	140692110	15450	15460	15460	15450	136
538	20240627	120900	138590360	15470	15470	15470	15470	7
539	20240627	120800	138482070	15500	15500	15500	15500	0
540	20240627	120700	138482070	15500	15500	15500	15500	0
541	20240627	120600	138482070	15500	15500	15500	15500	18
542	20240627	120500	138203070	15500	15500	15500	15500	1
543	20240627	120400	138187570	15500	15500	15500	15500	2
544	20240627	120300	138156570	15490	15490	15490	15490	0
545	20240627	120200	138156570	15490	15490	15490	15490	1
546	20240627	120100	138141080	15470	15470	15470	15470	0
547	20240627	120000	138141080	15470	15480	15480	15470	5
548	20240627	115900	138063700	15480	15480	15480	15480	1
549	20240627	115800	138048220	15500	15500	15500	15500	0
550	20240627	115700	138048220	15500	15500	15500	15500	0
551	20240627	115600	138048220	15500	15500	15500	15500	0
552	20240627	115500	138048220	15500	15460	15500	15460	3
553	20240627	115400	138001760	15460	15460	15460	15460	0
554	20240627	115300	138001760	15460	15460	15460	15460	250
555	20240627	115200	134136760	15470	15470	15470	15470	0
556	20240627	115100	134136760	15470	15470	15470	15470	0
557	20240627	115000	134136760	15470	15470	15470	15470	125
558	20240627	114900	132203010	15580	15580	15580	15580	2
559	20240627	114800	132171850	15470	15470	15470	15470	0
560	20240627	114700	132171850	15470	15470	15470	15470	0
561	20240627	114600	132171850	15470	15470	15470	15470	0
562	20240627	114500	132171850	15470	15480	15480	15470	342
563	20240627	114400	126880970	15480	15480	15480	15480	107
564	20240627	114300	125224610	15490	15490	15490	15490	151
565	20240627	114200	122885620	15490	15490	15490	15490	77
566	20240627	114100	121692890	15490	15490	15490	15490	0
567	20240627	114000	121692890	15490	15490	15490	15490	24
568	20240627	113900	121321130	15500	15500	15500	15500	233
569	20240627	113800	117709630	15500	15500	15500	15500	50
570	20240627	113700	116934630	15500	15500	15500	15500	100
571	20240627	113600	115384630	15500	15500	15500	15500	0
572	20240627	113500	115384630	15500	15500	15500	15500	1
573	20240627	113400	115369130	15500	15500	15500	15500	0
574	20240627	113300	115369130	15500	15500	15500	15500	3
575	20240627	113200	115322630	15500	15500	15500	15500	0
576	20240627	113100	115322630	15500	15510	15510	15500	32
577	20240627	113000	114826430	15510	15510	15510	15510	0
578	20240627	112900	114826430	15510	15510	15510	15510	0
579	20240627	112800	114826430	15510	15540	15540	15510	60
580	20240627	112700	113895060	15540	15540	15540	15540	10
581	20240627	112600	113739660	15590	15590	15590	15590	0
582	20240627	112500	113739660	15590	15580	15590	15580	5
583	20240627	112400	113661720	15590	15590	15590	15590	0
584	20240627	112300	113661720	15590	15590	15590	15590	0
585	20240627	112200	113661720	15590	15590	15590	15590	0
586	20240627	112100	113661720	15590	15590	15590	15590	0
587	20240627	112000	113661720	15590	15590	15590	15590	0
588	20240627	111900	113661720	15590	15590	15590	15590	0
589	20240627	111800	113661720	15590	15590	15590	15590	72
590	20240627	111700	112539240	15590	15590	15590	15590	74
591	20240627	111600	111385580	15590	15590	15590	15590	1
592	20240627	111500	111369990	15500	15500	15500	15500	0
593	20240627	111400	111369990	15500	15500	15500	15500	0
594	20240627	111300	111369990	15500	15500	15500	15500	0
595	20240627	111200	111369990	15500	15500	15500	15500	0
596	20240627	111100	111369990	15500	15500	15500	15500	0
597	20240627	111000	111369990	15500	15500	15500	15500	123
598	20240627	110900	109463490	15500	15500	15500	15500	1
599	20240627	110800	109447990	15500	15500	15500	15500	52
600	20240627	110700	108641990	15500	15500	15500	15500	0
601	20240627	110600	108641990	15500	15500	15500	15500	0
602	20240627	110500	108641990	15500	15500	15500	15500	0
603	20240627	110400	108641990	15500	15500	15500	15500	0
604	20240627	110300	108641990	15500	15500	15500	15500	0
605	20240627	110200	108641990	15500	15500	15500	15500	9
606	20240627	110100	108502490	15500	15500	15500	15500	3
607	20240627	110000	108455990	15500	15500	15500	15500	0
608	20240627	105900	108455990	15500	15500	15500	15500	0
609	20240627	105800	108455990	15500	15500	15500	15500	0
610	20240627	105700	108455990	15500	15500	15500	15500	1568
611	20240627	105600	84151990	15500	15500	15500	15500	10
612	20240627	105500	83996990	15600	15500	15600	15500	176
613	20240627	105400	81264530	15500	15510	15510	15500	392
614	20240627	105300	75187090	15510	15520	15520	15510	225
615	20240627	105200	71697310	15510	15510	15510	15510	0
616	20240627	105100	71697310	15510	15510	15510	15510	0
617	20240627	105000	71697310	15510	15510	15510	15510	0
618	20240627	104900	71697310	15510	15510	15510	15510	0
619	20240627	104800	71697310	15510	15510	15510	15510	0
620	20240627	104700	71697310	15510	15510	15510	15510	0
621	20240627	104600	71697310	15510	15510	15510	15510	5
622	20240627	104500	71619760	15580	15580	15580	15580	0
623	20240627	104400	71619760	15580	15580	15580	15580	2
624	20240627	104300	71588600	15580	15580	15580	15580	0
625	20240627	104200	71588600	15580	15580	15580	15580	1
626	20240627	104100	71573020	15580	15510	15580	15510	11
627	20240627	104000	71402340	15510	15510	15510	15510	0
628	20240627	103900	71402340	15510	15510	15510	15510	0
629	20240627	103800	71402340	15510	15510	15510	15510	0
630	20240627	103700	71402340	15510	15510	15510	15510	0
631	20240627	103600	71402340	15510	15510	15510	15510	110
632	20240627	103500	69696240	15580	15580	15580	15580	0
633	20240627	103400	69696240	15580	15580	15580	15580	1
634	20240627	103300	69680660	15510	15510	15510	15510	73
635	20240627	103200	68548430	15510	15510	15510	15510	0
636	20240627	103100	68548430	15510	15540	15540	15510	169
637	20240627	103000	65924920	15540	15540	15540	15540	0
638	20240627	102900	65924920	15540	15540	15540	15540	0
639	20240627	102800	65924920	15540	15540	15540	15540	0
640	20240627	102700	65924920	15540	15540	15540	15540	0
641	20240627	102600	65924920	15540	15540	15540	15540	5
642	20240627	102500	65847220	15540	15540	15540	15540	1
643	20240627	102400	65831680	15540	15530	15540	15530	173
644	20240627	102300	63143300	15530	15530	15530	15530	1
645	20240627	102200	63127770	15530	15520	15530	15510	107
646	20240627	102100	61467980	15510	15510	15510	15510	0
647	20240627	102000	61467980	15510	15510	15510	15510	1
648	20240627	101900	61452470	15550	15540	15550	15540	65
649	20240627	101800	60441770	15540	15540	15540	15540	20
650	20240627	101700	60130970	15510	15510	15510	15510	0
651	20240627	101600	60130970	15510	15510	15510	15510	0
652	20240627	101500	60130970	15510	15510	15510	15510	0
653	20240627	101400	60130970	15510	15510	15510	15510	5
654	20240627	101300	60053420	15550	15550	15550	15550	0
655	20240627	101200	60053420	15550	15550	15550	15550	2
656	20240627	101100	60022320	15510	15500	15510	15500	103
657	20240627	101000	58425520	15500	15500	15510	15500	167
658	20240627	100900	55836520	15510	15510	15510	15510	136
659	20240627	100800	53727160	15510	15510	15510	15510	2
660	20240627	100700	53696140	15510	15510	15510	15510	2
661	20240627	100600	53665120	15540	15540	15540	15540	0
662	20240627	100500	53665120	15540	15540	15540	15540	15
663	20240627	100400	53432020	15510	15510	15510	15510	2
664	20240627	100300	53401000	15510	15530	15530	15510	71
665	20240627	100200	52299450	15530	15530	15530	15530	1
666	20240627	100100	52283920	15540	15540	15540	15540	0
667	20240627	100000	52283920	15540	15540	15540	15540	21
668	20240627	095900	51957580	15500	15500	15500	15500	0
669	20240627	095800	51957580	15500	15510	15510	15500	100
670	20240627	095700	50407460	15540	15540	15540	15540	0
671	20240627	095600	50407460	15540	15540	15540	15540	0
672	20240627	095500	50407460	15540	15550	15550	15540	2
673	20240627	095400	50376370	15500	15510	15510	15500	3
674	20240627	095300	50329850	15510	15510	15510	15510	60
675	20240627	095200	49399250	15510	15510	15510	15510	0
676	20240627	095100	49399250	15510	15510	15510	15510	100
677	20240627	095000	47848250	15510	15510	15510	15510	0
678	20240627	094900	47848250	15510	15510	15510	15510	0
679	20240627	094800	47848250	15510	15510	15510	15510	0
680	20240627	094700	47848250	15510	15510	15510	15510	0
681	20240627	094600	47848250	15510	15520	15520	15510	100
682	20240627	094500	46297150	15510	15510	15510	15510	0
683	20240627	094400	46297150	15510	15510	15510	15510	47
684	20240627	094300	45568180	15510	15510	15510	15510	0
685	20240627	094200	45568180	15510	15510	15510	15510	35
686	20240627	094100	45025330	15510	15510	15510	15510	98
687	20240627	094000	43505350	15510	15510	15510	15510	30
688	20240627	093900	43040050	15510	15520	15520	15510	49
689	20240627	093800	42279690	15510	15540	15540	15510	6
690	20240627	093700	42186480	15540	15540	15540	15540	1
691	20240627	093600	42170940	15620	15620	15620	15620	5
692	20240627	093500	42092840	15610	15570	15610	15570	3
693	20240627	093400	42046060	15510	15510	15510	15510	0
694	20240627	093300	42046060	15510	15510	15510	15510	322
695	20240627	093200	37051840	15510	15510	15510	15510	100
696	20240627	093100	35500840	15510	15510	15510	15510	0
697	20240627	093000	35500840	15510	15510	15510	15510	42
698	20240627	092900	34849420	15510	15510	15510	15510	39
699	20240627	092800	34244530	15510	15510	15510	15510	0
700	20240627	092700	34244530	15510	15510	15510	15510	0
701	20240627	092600	34244530	15510	15510	15510	15510	1
702	20240627	092500	34229020	15500	15500	15500	15500	40
703	20240627	092400	33609020	15500	15500	15500	15500	25
704	20240627	092300	33221520	15500	15520	15520	15500	664
705	20240627	092200	22920550	15530	15530	15530	15530	95
706	20240627	092100	21445200	15530	15530	15530	15530	0
707	20240627	092000	21445200	15530	15530	15530	15530	20
708	20240627	091900	21134600	15530	15530	15530	15530	0
709	20240627	091800	21134600	15530	15530	15530	15530	20
710	20240627	091700	20824000	15520	15520	15520	15520	0
711	20240627	091600	20824000	15520	15520	15520	15520	0
712	20240627	091500	20824000	15520	15520	15520	15520	120
713	20240627	091400	18961600	15520	15520	15520	15520	0
714	20240627	091300	18961600	15520	15520	15520	15520	100
715	20240627	091200	17409600	15520	15520	15520	15520	20
716	20240627	091100	17099200	15580	15580	15580	15580	24
717	20240627	091000	16725280	15580	15580	15580	15580	0
718	20240627	090900	16725280	15580	15520	15580	15520	21
719	20240627	090800	16399300	15580	15580	15580	15580	10
720	20240627	090700	16243500	15620	15550	15620	15550	216
721	20240627	090600	12884630	15560	15730	15730	15560	228
722	20240627	090500	9323870	15730	15730	15730	15730	0
723	20240627	090400	9323870	15730	15770	15770	15730	18
724	20240627	090300	9040690	15610	15660	15660	15610	420
725	20240627	090200	2478890	15850	15850	15850	15850	0
726	20240627	090100	2478890	15850	15850	15850	15850	3
727	20240627	090000	2431340	15850	15750	15850	15600	155