KissMeData/389260/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	213000	461242990	15160	15160	15160	15160	1182
3	20240627	212900	461242990	15160	15160	15160	15160	0
4	20240627	212800	461242990	15160	15160	15160	15160	0
5	20240627	212700	461242990	15160	15160	15160	15160	0
6	20240627	212600	461242990	15160	15160	15160	15160	0
7	20240627	212500	461242990	15160	15160	15160	15160	0
8	20240627	212400	461242990	15160	15160	15160	15160	0
9	20240627	212300	461242990	15160	15160	15160	15160	0
10	20240627	212200	461242990	15160	15160	15160	15160	0
11	20240627	212100	461242990	15160	15160	15160	15160	0
12	20240627	212000	461242990	15160	15160	15160	15160	0
13	20240627	211900	461242990	15160	15160	15160	15160	0
14	20240627	211800	461242990	15160	15160	15160	15160	0
15	20240627	211700	461242990	15160	15160	15160	15160	0
16	20240627	211600	461242990	15160	15160	15160	15160	0
17	20240627	211500	461242990	15160	15160	15160	15160	0
18	20240627	211400	461242990	15160	15160	15160	15160	0
19	20240627	211300	461242990	15160	15160	15160	15160	0
20	20240627	211200	461242990	15160	15160	15160	15160	0
21	20240627	211100	461242990	15160	15160	15160	15160	0
22	20240627	211000	461242990	15160	15160	15160	15160	0
23	20240627	210900	461242990	15160	15160	15160	15160	0
24	20240627	210800	461242990	15160	15160	15160	15160	0
25	20240627	210700	461242990	15160	15160	15160	15160	0
26	20240627	210600	461242990	15160	15160	15160	15160	0
27	20240627	210500	461242990	15160	15160	15160	15160	0
28	20240627	210400	461242990	15160	15160	15160	15160	0
29	20240627	210300	461242990	15160	15160	15160	15160	0
30	20240627	210200	461242990	15160	15160	15160	15160	0
31	20240627	210100	461242990	15160	15160	15160	15160	0
32	20240627	210000	461242990	15160	15160	15160	15160	1182
33	20240627	205900	461242990	15160	15160	15160	15160	0
34	20240627	205800	461242990	15160	15160	15160	15160	0
35	20240627	205700	461242990	15160	15160	15160	15160	0
36	20240627	205600	461242990	15160	15160	15160	15160	0
37	20240627	205500	461242990	15160	15160	15160	15160	0
38	20240627	205400	461242990	15160	15160	15160	15160	0
39	20240627	205300	461242990	15160	15160	15160	15160	0
40	20240627	205200	461242990	15160	15160	15160	15160	0
41	20240627	205100	461242990	15160	15160	15160	15160	0
42	20240627	205000	461242990	15160	15160	15160	15160	0
43	20240627	204900	461242990	15160	15160	15160	15160	0
44	20240627	204800	461242990	15160	15160	15160	15160	0
45	20240627	204700	461242990	15160	15160	15160	15160	0
46	20240627	204600	461242990	15160	15160	15160	15160	0
47	20240627	204500	461242990	15160	15160	15160	15160	0
48	20240627	204400	461242990	15160	15160	15160	15160	0
49	20240627	204300	461242990	15160	15160	15160	15160	0
50	20240627	204200	461242990	15160	15160	15160	15160	0
51	20240627	204100	461242990	15160	15160	15160	15160	0
52	20240627	204000	461242990	15160	15160	15160	15160	0
53	20240627	203900	461242990	15160	15160	15160	15160	0
54	20240627	203800	461242990	15160	15160	15160	15160	0
55	20240627	203700	461242990	15160	15160	15160	15160	0
56	20240627	203600	461242990	15160	15160	15160	15160	0
57	20240627	203500	461242990	15160	15160	15160	15160	0
58	20240627	203400	461242990	15160	15160	15160	15160	0
59	20240627	203300	461242990	15160	15160	15160	15160	0
60	20240627	203200	461242990	15160	15160	15160	15160	0
61	20240627	203100	461242990	15160	15160	15160	15160	0
62	20240627	203000	461242990	15160	15160	15160	15160	1182
63	20240627	202900	461242990	15160	15160	15160	15160	0
64	20240627	202800	461242990	15160	15160	15160	15160	0
65	20240627	202700	461242990	15160	15160	15160	15160	0
66	20240627	202600	461242990	15160	15160	15160	15160	0
67	20240627	202500	461242990	15160	15160	15160	15160	0
68	20240627	202400	461242990	15160	15160	15160	15160	0
69	20240627	202300	461242990	15160	15160	15160	15160	0
70	20240627	202200	461242990	15160	15160	15160	15160	0
71	20240627	202100	461242990	15160	15160	15160	15160	0
72	20240627	202000	461242990	15160	15160	15160	15160	0
73	20240627	201900	461242990	15160	15160	15160	15160	0
74	20240627	201800	461242990	15160	15160	15160	15160	0
75	20240627	201700	461242990	15160	15160	15160	15160	0
76	20240627	201600	461242990	15160	15160	15160	15160	0
77	20240627	201500	461242990	15160	15160	15160	15160	0
78	20240627	201400	461242990	15160	15160	15160	15160	0
79	20240627	201300	461242990	15160	15160	15160	15160	0
80	20240627	201200	461242990	15160	15160	15160	15160	0
81	20240627	201100	461242990	15160	15160	15160	15160	0
82	20240627	201000	461242990	15160	15160	15160	15160	0
83	20240627	200900	461242990	15160	15160	15160	15160	0
84	20240627	200800	461242990	15160	15160	15160	15160	0
85	20240627	200700	461242990	15160	15160	15160	15160	0
86	20240627	200600	461242990	15160	15160	15160	15160	0
87	20240627	200500	461242990	15160	15160	15160	15160	0
88	20240627	200400	461242990	15160	15160	15160	15160	0
89	20240627	200300	461242990	15160	15160	15160	15160	0
90	20240627	200200	461242990	15160	15160	15160	15160	0
91	20240627	200100	461242990	15160	15160	15160	15160	0
92	20240627	200000	461242990	15160	15160	15160	15160	1182
93	20240627	195900	461242990	15160	15160	15160	15160	0
94	20240627	195800	461242990	15160	15160	15160	15160	0
95	20240627	195700	461242990	15160	15160	15160	15160	0
96	20240627	195600	461242990	15160	15160	15160	15160	0
97	20240627	195500	461242990	15160	15160	15160	15160	0
98	20240627	195400	461242990	15160	15160	15160	15160	0
99	20240627	195300	461242990	15160	15160	15160	15160	0
100	20240627	195200	461242990	15160	15160	15160	15160	0
101	20240627	195100	461242990	15160	15160	15160	15160	0
102	20240627	195000	461242990	15160	15160	15160	15160	0
103	20240627	194900	461242990	15160	15160	15160	15160	0
104	20240627	194800	461242990	15160	15160	15160	15160	0
105	20240627	194700	461242990	15160	15160	15160	15160	0
106	20240627	194600	461242990	15160	15160	15160	15160	0
107	20240627	194500	461242990	15160	15160	15160	15160	0
108	20240627	194400	461242990	15160	15160	15160	15160	0
109	20240627	194300	461242990	15160	15160	15160	15160	0
110	20240627	194200	461242990	15160	15160	15160	15160	0
111	20240627	194100	461242990	15160	15160	15160	15160	0
112	20240627	194000	461242990	15160	15160	15160	15160	0
113	20240627	193900	461242990	15160	15160	15160	15160	0
114	20240627	193800	461242990	15160	15160	15160	15160	0
115	20240627	193700	461242990	15160	15160	15160	15160	0
116	20240627	193600	461242990	15160	15160	15160	15160	0
117	20240627	193500	461242990	15160	15160	15160	15160	0
118	20240627	193400	461242990	15160	15160	15160	15160	0
119	20240627	193300	461242990	15160	15160	15160	15160	0
120	20240627	193200	461242990	15160	15160	15160	15160	0
121	20240627	193100	461242990	15160	15160	15160	15160	0
122	20240627	193000	461242990	15160	15160	15160	15160	1182
123	20240627	192900	461242990	15160	15160	15160	15160	0
124	20240627	192800	461242990	15160	15160	15160	15160	0
125	20240627	192700	461242990	15160	15160	15160	15160	0
126	20240627	192600	461242990	15160	15160	15160	15160	0
127	20240627	192500	461242990	15160	15160	15160	15160	0
128	20240627	192400	461242990	15160	15160	15160	15160	0
129	20240627	192300	461242990	15160	15160	15160	15160	0
130	20240627	192200	461242990	15160	15160	15160	15160	0
131	20240627	192100	461242990	15160	15160	15160	15160	0
132	20240627	192000	461242990	15160	15160	15160	15160	0
133	20240627	191900	461242990	15160	15160	15160	15160	0
134	20240627	191800	461242990	15160	15160	15160	15160	0
135	20240627	191700	461242990	15160	15160	15160	15160	0
136	20240627	191600	461242990	15160	15160	15160	15160	0
137	20240627	191500	461242990	15160	15160	15160	15160	0
138	20240627	191400	461242990	15160	15160	15160	15160	0
139	20240627	191300	461242990	15160	15160	15160	15160	0
140	20240627	191200	461242990	15160	15160	15160	15160	0
141	20240627	191100	461242990	15160	15160	15160	15160	0
142	20240627	191000	461242990	15160	15160	15160	15160	0
143	20240627	190900	461242990	15160	15160	15160	15160	0
144	20240627	190800	461242990	15160	15160	15160	15160	0
145	20240627	190700	461242990	15160	15160	15160	15160	0
146	20240627	190600	461242990	15160	15160	15160	15160	0
147	20240627	190500	461242990	15160	15160	15160	15160	0
148	20240627	190400	461242990	15160	15160	15160	15160	0
149	20240627	190300	461242990	15160	15160	15160	15160	0
150	20240627	190200	461242990	15160	15160	15160	15160	0
151	20240627	190100	461242990	15160	15160	15160	15160	0
152	20240627	190000	461242990	15160	15160	15160	15160	1182
153	20240627	185900	461242990	15160	15160	15160	15160	0
154	20240627	185800	461242990	15160	15160	15160	15160	0
155	20240627	185700	461242990	15160	15160	15160	15160	0
156	20240627	185600	461242990	15160	15160	15160	15160	0
157	20240627	185500	461242990	15160	15160	15160	15160	0
158	20240627	185400	461242990	15160	15160	15160	15160	0
159	20240627	185300	461242990	15160	15160	15160	15160	0
160	20240627	185200	461242990	15160	15160	15160	15160	0
161	20240627	185100	461242990	15160	15160	15160	15160	0
162	20240627	185000	461242990	15160	15160	15160	15160	0
163	20240627	184900	461242990	15160	15160	15160	15160	0
164	20240627	184800	461242990	15160	15160	15160	15160	0
165	20240627	184700	461242990	15160	15160	15160	15160	0
166	20240627	184600	461242990	15160	15160	15160	15160	0
167	20240627	184500	461242990	15160	15160	15160	15160	0
168	20240627	184400	461242990	15160	15160	15160	15160	0
169	20240627	184300	461242990	15160	15160	15160	15160	0
170	20240627	184200	461242990	15160	15160	15160	15160	0
171	20240627	184100	461242990	15160	15160	15160	15160	0
172	20240627	184000	461242990	15160	15160	15160	15160	0
173	20240627	183900	461242990	15160	15160	15160	15160	0
174	20240627	183800	461242990	15160	15160	15160	15160	0
175	20240627	183700	461242990	15160	15160	15160	15160	0
176	20240627	183600	461242990	15160	15160	15160	15160	0
177	20240627	183500	461242990	15160	15160	15160	15160	0
178	20240627	183400	461242990	15160	15160	15160	15160	0
179	20240627	183300	461242990	15160	15160	15160	15160	0
180	20240627	183200	461242990	15160	15160	15160	15160	0
181	20240627	183100	461242990	15160	15160	15160	15160	0
182	20240627	183000	461242990	15160	15160	15160	15160	1182
183	20240627	182900	461242990	15160	15160	15160	15160	0
184	20240627	182800	461242990	15160	15160	15160	15160	0
185	20240627	182700	461242990	15160	15160	15160	15160	0
186	20240627	182600	461242990	15160	15160	15160	15160	0
187	20240627	182500	461242990	15160	15160	15160	15160	0
188	20240627	182400	461242990	15160	15160	15160	15160	0
189	20240627	182300	461242990	15160	15160	15160	15160	0
190	20240627	182200	461242990	15160	15160	15160	15160	0
191	20240627	182100	461242990	15160	15160	15160	15160	0
192	20240627	182000	461242990	15160	15160	15160	15160	0
193	20240627	181900	461242990	15160	15160	15160	15160	0
194	20240627	181800	461242990	15160	15160	15160	15160	0
195	20240627	181700	461242990	15160	15160	15160	15160	0
196	20240627	181600	461242990	15160	15160	15160	15160	0
197	20240627	181500	461242990	15160	15160	15160	15160	0
198	20240627	181400	461242990	15160	15160	15160	15160	0
199	20240627	181300	461242990	15160	15160	15160	15160	0
200	20240627	181200	461242990	15160	15160	15160	15160	0
201	20240627	181100	461242990	15160	15160	15160	15160	0
202	20240627	181000	461242990	15160	15160	15160	15160	0
203	20240627	180900	461242990	15160	15160	15160	15160	0
204	20240627	180800	461242990	15160	15160	15160	15160	0
205	20240627	180700	461242990	15160	15160	15160	15160	0
206	20240627	180600	461242990	15160	15160	15160	15160	0
207	20240627	180500	461242990	15160	15160	15160	15160	0
208	20240627	180400	461242990	15160	15160	15160	15160	0
209	20240627	180300	461242990	15160	15160	15160	15160	0
210	20240627	180200	461242990	15160	15160	15160	15160	0
211	20240627	180100	461242990	15160	15160	15160	15160	0
212	20240627	180000	461242990	15160	15160	15160	15160	1182
213	20240627	175900	461242990	15160	15160	15160	15160	0
214	20240627	175800	461242990	15160	15160	15160	15160	0
215	20240627	175700	461242990	15160	15160	15160	15160	0
216	20240627	175600	461242990	15160	15160	15160	15160	0
217	20240627	175500	461242990	15160	15160	15160	15160	0
218	20240627	175400	461242990	15160	15160	15160	15160	0
219	20240627	175300	461242990	15160	15160	15160	15160	0
220	20240627	175200	461242990	15160	15160	15160	15160	0
221	20240627	175100	461242990	15160	15160	15160	15160	0
222	20240627	175000	461242990	15160	15160	15160	15160	0
223	20240627	174900	461242990	15160	15160	15160	15160	0
224	20240627	174800	461242990	15160	15160	15160	15160	0
225	20240627	174700	461242990	15160	15160	15160	15160	0
226	20240627	174600	461242990	15160	15160	15160	15160	0
227	20240627	174500	461242990	15160	15160	15160	15160	0
228	20240627	174400	461242990	15160	15160	15160	15160	0
229	20240627	174300	461242990	15160	15160	15160	15160	0
230	20240627	174200	461242990	15160	15160	15160	15160	0
231	20240627	174100	461242990	15160	15160	15160	15160	0
232	20240627	174000	461242990	15160	15160	15160	15160	0
233	20240627	173900	461242990	15160	15160	15160	15160	0
234	20240627	173800	461242990	15160	15160	15160	15160	0
235	20240627	173700	461242990	15160	15160	15160	15160	0
236	20240627	173600	461242990	15160	15160	15160	15160	0
237	20240627	173500	461242990	15160	15160	15160	15160	0
238	20240627	173400	461242990	15160	15160	15160	15160	0
239	20240627	173300	461242990	15160	15160	15160	15160	0
240	20240627	173200	461242990	15160	15160	15160	15160	0
241	20240627	173100	461242990	15160	15160	15160	15160	0
242	20240627	173000	461242990	15160	15160	15160	15160	1182
243	20240627	172900	461242990	15160	15160	15160	15160	0
244	20240627	172800	461242990	15160	15160	15160	15160	0
245	20240627	172700	461242990	15160	15160	15160	15160	0
246	20240627	172600	461242990	15160	15160	15160	15160	0
247	20240627	172500	461242990	15160	15160	15160	15160	0
248	20240627	172400	461242990	15160	15160	15160	15160	0
249	20240627	172300	461242990	15160	15160	15160	15160	0
250	20240627	172200	461242990	15160	15160	15160	15160	0
251	20240627	172100	461242990	15160	15160	15160	15160	0
252	20240627	172000	461242990	15160	15160	15160	15160	0
253	20240627	171900	461242990	15160	15160	15160	15160	0
254	20240627	171800	461242990	15160	15160	15160	15160	0
255	20240627	171700	461242990	15160	15160	15160	15160	0
256	20240627	171600	461242990	15160	15160	15160	15160	0
257	20240627	171500	461242990	15160	15160	15160	15160	0
258	20240627	171400	461242990	15160	15160	15160	15160	0
259	20240627	171300	461242990	15160	15160	15160	15160	0
260	20240627	171200	461242990	15160	15160	15160	15160	0
261	20240627	171100	461242990	15160	15160	15160	15160	0
262	20240627	171000	461242990	15160	15160	15160	15160	0
263	20240627	170900	461242990	15160	15160	15160	15160	0
264	20240627	170800	461242990	15160	15160	15160	15160	0
265	20240627	170700	461242990	15160	15160	15160	15160	0
266	20240627	170600	461242990	15160	15160	15160	15160	0
267	20240627	170500	461242990	15160	15160	15160	15160	0
268	20240627	170400	461242990	15160	15160	15160	15160	0
269	20240627	170300	461242990	15160	15160	15160	15160	0
270	20240627	170200	461242990	15160	15160	15160	15160	0
271	20240627	170100	461242990	15160	15160	15160	15160	0
272	20240627	170000	461242990	15160	15160	15160	15160	1182
273	20240627	165900	461242990	15160	15160	15160	15160	0
274	20240627	165800	461242990	15160	15160	15160	15160	0
275	20240627	165700	461242990	15160	15160	15160	15160	0
276	20240627	165600	461242990	15160	15160	15160	15160	0
277	20240627	165500	461242990	15160	15160	15160	15160	0
278	20240627	165400	461242990	15160	15160	15160	15160	0
279	20240627	165300	461242990	15160	15160	15160	15160	0
280	20240627	165200	461242990	15160	15160	15160	15160	0
281	20240627	165100	461242990	15160	15160	15160	15160	0
282	20240627	165000	461242990	15160	15160	15160	15160	0
283	20240627	164900	461242990	15160	15160	15160	15160	0
284	20240627	164800	461242990	15160	15160	15160	15160	0
285	20240627	164700	461242990	15160	15160	15160	15160	0
286	20240627	164600	461242990	15160	15160	15160	15160	0
287	20240627	164500	461242990	15160	15160	15160	15160	0
288	20240627	164400	461242990	15160	15160	15160	15160	0
289	20240627	164300	461242990	15160	15160	15160	15160	0
290	20240627	164200	461242990	15160	15160	15160	15160	0
291	20240627	164100	461242990	15160	15160	15160	15160	0
292	20240627	164000	461242990	15160	15160	15160	15160	0
293	20240627	163900	461242990	15160	15160	15160	15160	0
294	20240627	163800	461242990	15160	15160	15160	15160	0
295	20240627	163700	461242990	15160	15160	15160	15160	0
296	20240627	163600	461242990	15160	15160	15160	15160	0
297	20240627	163500	461242990	15160	15160	15160	15160	0
298	20240627	163400	461242990	15160	15160	15160	15160	0
299	20240627	163300	461242990	15160	15160	15160	15160	0
300	20240627	163200	461242990	15160	15160	15160	15160	0
301	20240627	163100	461242990	15160	15160	15160	15160	0
302	20240627	163000	461242990	15160	15160	15160	15160	1182
303	20240627	162900	461242990	15160	15160	15160	15160	0
304	20240627	162800	461242990	15160	15160	15160	15160	0
305	20240627	162700	461242990	15160	15160	15160	15160	0
306	20240627	162600	461242990	15160	15160	15160	15160	0
307	20240627	162500	461242990	15160	15160	15160	15160	0
308	20240627	162400	461242990	15160	15160	15160	15160	0
309	20240627	162300	461242990	15160	15160	15160	15160	0
310	20240627	162200	461242990	15160	15160	15160	15160	0
311	20240627	162100	461242990	15160	15160	15160	15160	0
312	20240627	162000	461242990	15160	15160	15160	15160	0
313	20240627	161900	461242990	15160	15160	15160	15160	0
314	20240627	161800	461242990	15160	15160	15160	15160	0
315	20240627	161700	461242990	15160	15160	15160	15160	0
316	20240627	161600	461242990	15160	15160	15160	15160	0
317	20240627	161500	461242990	15160	15160	15160	15160	0
318	20240627	161400	461242990	15160	15160	15160	15160	0
319	20240627	161300	461242990	15160	15160	15160	15160	0
320	20240627	161200	461242990	15160	15160	15160	15160	0
321	20240627	161100	461242990	15160	15160	15160	15160	0
322	20240627	161000	461242990	15160	15160	15160	15160	0
323	20240627	160900	461242990	15160	15160	15160	15160	0
324	20240627	160800	461242990	15160	15160	15160	15160	0
325	20240627	160700	461242990	15160	15160	15160	15160	0
326	20240627	160600	461242990	15160	15160	15160	15160	0
327	20240627	160500	461242990	15160	15160	15160	15160	0
328	20240627	160400	461242990	15160	15160	15160	15160	0
329	20240627	160300	461242990	15160	15160	15160	15160	0
330	20240627	160200	461242990	15160	15160	15160	15160	0
331	20240627	160100	461242990	15160	15160	15160	15160	0
332	20240627	160000	461242990	15160	15160	15160	15160	1182
333	20240627	155900	461242990	15160	15160	15160	15160	0
334	20240627	155800	461242990	15160	15160	15160	15160	0
335	20240627	155700	461242990	15160	15160	15160	15160	0
336	20240627	155600	461242990	15160	15160	15160	15160	0
337	20240627	155500	461242990	15160	15160	15160	15160	0
338	20240627	155400	461242990	15160	15160	15160	15160	0
339	20240627	155300	461242990	15160	15160	15160	15160	0
340	20240627	155200	461242990	15160	15160	15160	15160	0
341	20240627	155100	461242990	15160	15160	15160	15160	0
342	20240627	155000	461242990	15160	15160	15160	15160	0
343	20240627	154900	461242990	15160	15160	15160	15160	0
344	20240627	154800	461242990	15160	15160	15160	15160	0
345	20240627	154700	461242990	15160	15160	15160	15160	0
346	20240627	154600	461242990	15160	15160	15160	15160	0
347	20240627	154500	461242990	15160	15160	15160	15160	0
348	20240627	154400	461242990	15160	15160	15160	15160	0
349	20240627	154300	461242990	15160	15160	15160	15160	0
350	20240627	154200	461242990	15160	15160	15160	15160	0
351	20240627	154100	461242990	15160	15160	15160	15160	0
352	20240627	154000	461242990	15160	15160	15160	15160	0
353	20240627	153900	461242990	15160	15160	15160	15160	0
354	20240627	153800	461242990	15160	15160	15160	15160	0
355	20240627	153700	461242990	15160	15160	15160	15160	0
356	20240627	153600	461242990	15160	15160	15160	15160	0
357	20240627	153500	461242990	15160	15160	15160	15160	0
358	20240627	153400	461242990	15160	15160	15160	15160	0
359	20240627	153300	461242990	15160	15160	15160	15160	0
360	20240627	153200	461242990	15160	15160	15160	15160	0
361	20240627	153100	461242990	15160	15160	15160	15160	0
362	20240627	153000	461242990	15160	15160	15160	15160	2364
363	20240627	152900	443323870	15090	15090	15090	15090	0
364	20240627	152800	443323870	15090	15090	15090	15090	0
365	20240627	152700	443323870	15090	15090	15090	15090	0
366	20240627	152600	443323870	15090	15090	15090	15090	0
367	20240627	152500	443323870	15090	15090	15090	15090	0
368	20240627	152400	443323870	15090	15090	15090	15090	0
369	20240627	152300	443323870	15090	15090	15090	15090	0
370	20240627	152200	443323870	15090	15090	15090	15090	0
371	20240627	152100	443323870	15090	15090	15090	15090	0
372	20240627	152000	443323870	15090	15090	15090	15090	0
373	20240627	151900	443323870	15090	15090	15090	15090	54
374	20240627	151800	442509010	15100	15100	15100	15100	26
375	20240627	151700	442116410	15100	15100	15100	15100	38
376	20240627	151600	441542610	15100	15120	15120	15100	162
377	20240627	151500	439094670	15120	15080	15120	15080	113
378	20240627	151400	437388050	15080	15090	15090	15080	24
379	20240627	151300	437025950	15090	15090	15090	15090	0
380	20240627	151200	437025950	15090	15090	15090	15090	5
381	20240627	151100	436950500	15090	15090	15090	15080	125
382	20240627	151000	435064770	15090	15080	15090	15080	11
383	20240627	150900	434898790	15100	15100	15100	15100	0
384	20240627	150800	434898790	15100	15100	15100	15100	80
385	20240627	150700	433690790	15090	15090	15090	15090	0
386	20240627	150600	433690790	15090	15090	15090	15090	10
387	20240627	150500	433539890	15090	15080	15090	15080	344
388	20240627	150400	428352270	15080	15080	15080	15080	0
389	20240627	150300	428352270	15080	15080	15080	15080	40
390	20240627	150200	427749070	15080	15080	15080	15080	40
391	20240627	150100	427145870	15080	15080	15080	15080	305
392	20240627	150000	422546470	15080	15080	15080	15080	8
393	20240627	145900	422425830	15080	15080	15080	15080	0
394	20240627	145800	422425830	15080	15130	15130	15080	10
395	20240627	145700	422274870	15130	15130	15130	15130	4
396	20240627	145600	422214350	15090	15090	15090	15090	2
397	20240627	145500	422184170	15100	15100	15100	15100	5
398	20240627	145400	422108670	15100	15100	15100	15100	3
399	20240627	145300	422063370	15100	15100	15100	15100	3
400	20240627	145200	422018070	15080	15080	15080	15080	0
401	20240627	145100	422018070	15080	15080	15080	15080	0
402	20240627	145000	422018070	15080	15080	15080	15080	0
403	20240627	144900	422018070	15080	15080	15080	15080	9
404	20240627	144800	421882350	15140	15140	15140	15140	0
405	20240627	144700	421882350	15140	15140	15140	15140	0
406	20240627	144600	421882350	15140	15080	15140	15080	427
407	20240627	144500	415431090	15060	15080	15080	15060	551
408	20240627	144400	407129040	15080	15080	15080	15070	377
409	20240627	144300	401446550	15070	15070	15070	15070	0
410	20240627	144200	401446550	15070	15070	15070	15070	20
411	20240627	144100	401145150	15090	15090	15090	15090	0
412	20240627	144000	401145150	15090	15090	15090	15090	0
413	20240627	143900	401145150	15090	15090	15090	15090	6
414	20240627	143800	401054610	15090	15090	15090	15090	0
415	20240627	143700	401054610	15090	15090	15090	15090	0
416	20240627	143600	401054610	15090	15090	15090	15090	0
417	20240627	143500	401054610	15090	15090	15090	15090	1
418	20240627	143400	401039520	15070	15070	15070	15070	0
419	20240627	143300	401039520	15070	15070	15070	15070	0
420	20240627	143200	401039520	15070	15070	15070	15070	0
421	20240627	143100	401039520	15070	15070	15070	15070	0
422	20240627	143000	401039520	15070	15070	15070	15070	38
423	20240627	142900	400466860	15070	15070	15070	15070	0
424	20240627	142800	400466860	15070	15070	15070	15070	0
425	20240627	142700	400466860	15070	15070	15070	15070	5
426	20240627	142600	400391510	15070	15070	15070	15070	0
427	20240627	142500	400391510	15070	15070	15070	15070	100
428	20240627	142400	398884510	15080	15080	15080	15080	15
429	20240627	142300	398658310	15090	15090	15090	15090	0
430	20240627	142200	398658310	15090	15090	15090	15090	21
431	20240627	142100	398341420	15100	15100	15100	15100	2
432	20240627	142000	398311220	15110	15110	15110	15110	0
433	20240627	141900	398311220	15110	15110	15110	15110	0
434	20240627	141800	398311220	15110	15110	15110	15110	225
435	20240627	141700	394911470	15110	15110	15110	15110	0
436	20240627	141600	394911470	15110	15110	15110	15110	0
437	20240627	141500	394911470	15110	15110	15110	15110	0
438	20240627	141400	394911470	15110	15110	15110	15110	0
439	20240627	141300	394911470	15110	15110	15110	15110	50
440	20240627	141200	394155970	15120	15120	15120	15120	5
441	20240627	141100	394080370	15110	15110	15110	15110	1
442	20240627	141000	394065260	15120	15120	15120	15120	3
443	20240627	140900	394019900	15120	15120	15120	15120	0
444	20240627	140800	394019900	15120	15120	15120	15120	23
445	20240627	140700	393672140	15120	15120	15120	15120	0
446	20240627	140600	393672140	15120	15120	15120	15120	0
447	20240627	140500	393672140	15120	15120	15120	15120	0
448	20240627	140400	393672140	15120	15120	15120	15120	0
449	20240627	140300	393672140	15120	15120	15120	15120	55
450	20240627	140200	392840540	15120	15120	15120	15120	0
451	20240627	140100	392840540	15120	15110	15120	15110	120
452	20240627	140000	391027230	15110	15100	15110	15100	61
453	20240627	135900	390105740	15100	15100	15100	15100	0
454	20240627	135800	390105740	15100	15100	15100	15100	0
455	20240627	135700	390105740	15100	15100	15100	15100	0
456	20240627	135600	390105740	15100	15110	15110	15100	16
457	20240627	135500	389864130	15120	15120	15120	15120	1
458	20240627	135400	389849010	15120	15120	15120	15120	0
459	20240627	135300	389849010	15120	15120	15120	15120	20
460	20240627	135200	389546610	15120	15120	15120	15120	0
461	20240627	135100	389546610	15120	15120	15120	15120	0
462	20240627	135000	389546610	15120	15120	15120	15120	50
463	20240627	134900	388790610	15140	15130	15140	15130	30
464	20240627	134800	388336420	15140	15140	15140	15140	0
465	20240627	134700	388336420	15140	15130	15140	15130	66
466	20240627	134600	387337690	15130	15130	15130	15130	1
467	20240627	134500	387322560	15070	15070	15070	15070	0
468	20240627	134400	387322560	15070	15070	15070	15070	20
469	20240627	134300	387021160	15070	15070	15070	15070	0
470	20240627	134200	387021160	15070	15070	15070	15070	10
471	20240627	134100	386870460	15070	15090	15090	15070	1354
472	20240627	134000	366465640	15070	15070	15070	15070	0
473	20240627	133900	366465640	15070	15070	15070	15070	0
474	20240627	133800	366465640	15070	15070	15070	15070	0
475	20240627	133700	366465640	15070	15070	15070	15070	0
476	20240627	133600	366465640	15070	15070	15070	15070	0
477	20240627	133500	366465640	15070	15070	15070	15070	4
478	20240627	133400	366405360	15070	15130	15130	15070	50
479	20240627	133300	365651750	15140	15150	15150	15140	2
480	20240627	133200	365621460	15070	15070	15070	15070	111
481	20240627	133100	363948690	15070	15120	15120	15070	65
482	20240627	133000	362968470	15120	15120	15120	15120	3
483	20240627	132900	362923110	15120	15120	15120	15120	0
484	20240627	132800	362923110	15120	15120	15120	15120	0
485	20240627	132700	362923110	15120	15120	15120	15120	32
486	20240627	132600	362439270	15120	15120	15120	15120	0
487	20240627	132500	362439270	15120	15120	15120	15120	0
488	20240627	132400	362439270	15120	15120	15120	15120	33
489	20240627	132300	361940310	15120	15120	15120	15120	1
490	20240627	132200	361925190	15160	15160	15160	15160	1
491	20240627	132100	361910030	15110	15160	15160	15110	10
492	20240627	132000	361758780	15160	15160	15160	15160	0
493	20240627	131900	361758780	15160	15160	15160	15160	0
494	20240627	131800	361758780	15160	15160	15160	15160	0
495	20240627	131700	361758780	15160	15160	15160	15160	31
496	20240627	131600	361288820	15160	15160	15160	15160	1
497	20240627	131500	361273660	15160	15160	15160	15160	1
498	20240627	131400	361258500	15090	15090	15090	15090	7
499	20240627	131300	361152870	15150	15150	15150	15150	20
500	20240627	131200	360849870	15150	15150	15150	15150	1
501	20240627	131100	360834720	15150	15150	15150	15150	2
502	20240627	131000	360804420	15150	15150	15150	15150	2
503	20240627	130900	360774120	15030	15090	15090	15030	445
504	20240627	130800	354076960	15170	15170	15170	15170	0
505	20240627	130700	354076960	15170	15170	15170	15170	1
506	20240627	130600	354061790	15180	15180	15180	15180	0
507	20240627	130500	354061790	15180	15180	15180	15180	0
508	20240627	130400	354061790	15180	15110	15180	15090	2220
509	20240627	130300	320545730	15110	15110	15110	15110	0
510	20240627	130200	320545730	15110	15110	15110	15110	55
511	20240627	130100	319714680	15110	15110	15110	15110	0
512	20240627	130000	319714680	15110	15160	15180	15100	897
513	20240627	125900	306155870	15170	15170	15170	15170	0
514	20240627	125800	306155870	15170	15170	15170	15170	0
515	20240627	125700	306155870	15170	15170	15170	15170	82
516	20240627	125600	304911930	15180	15180	15180	15180	43
517	20240627	125500	304259190	15180	15180	15180	15180	0
518	20240627	125400	304259190	15180	15180	15180	15180	0
519	20240627	125300	304259190	15180	15180	15180	15180	0
520	20240627	125200	304259190	15180	15180	15180	15180	0
521	20240627	125100	304259190	15180	15180	15180	15180	20
522	20240627	125000	303955590	15180	15180	15180	15180	0
523	20240627	124900	303955590	15180	15180	15180	15180	1
524	20240627	124800	303940410	15170	15170	15170	15170	0
525	20240627	124700	303940410	15170	15170	15170	15170	0
526	20240627	124600	303940410	15170	15170	15170	15170	0
527	20240627	124500	303940410	15170	15170	15170	15170	0
528	20240627	124400	303940410	15170	15170	15170	15170	0
529	20240627	124300	303940410	15170	15170	15170	15170	0
530	20240627	124200	303940410	15170	15170	15170	15170	1
531	20240627	124100	303925240	15110	15110	15110	15110	0
532	20240627	124000	303925240	15110	15110	15110	15110	0
533	20240627	123900	303925240	15110	15170	15170	15110	1000
534	20240627	123800	288806640	15180	15180	15180	15180	1
535	20240627	123700	288791460	15180	15180	15180	15180	0
536	20240627	123600	288791460	15180	15170	15180	15170	6
537	20240627	123500	288700430	15170	15170	15170	15170	23
538	20240627	123400	288351520	15170	15170	15170	15170	97
539	20240627	123300	286880030	15180	15180	15180	15180	0
540	20240627	123200	286880030	15180	15180	15180	15180	0
541	20240627	123100	286880030	15180	15180	15180	15180	10
542	20240627	123000	286728230	15180	15180	15180	15180	0
543	20240627	122900	286728230	15180	15180	15180	15180	6
544	20240627	122800	286637150	15180	15180	15180	15180	0
545	20240627	122700	286637150	15180	15180	15180	15180	10
546	20240627	122600	286485350	15170	15170	15170	15170	39
547	20240627	122500	285893720	15170	15170	15170	15170	7
548	20240627	122400	285787530	15170	15170	15170	15170	0
549	20240627	122300	285787530	15170	15170	15170	15170	0
550	20240627	122200	285787530	15170	15170	15170	15170	0
551	20240627	122100	285787530	15170	15170	15170	15170	0
552	20240627	122000	285787530	15170	15170	15170	15170	0
553	20240627	121900	285787530	15170	15170	15170	15170	0
554	20240627	121800	285787530	15170	15170	15170	15170	0
555	20240627	121700	285787530	15170	15170	15170	15170	10
556	20240627	121600	285635830	15150	15130	15150	15130	20
557	20240627	121500	285333030	15130	15130	15130	15130	22
558	20240627	121400	285000170	15120	15120	15120	15120	0
559	20240627	121300	285000170	15120	15120	15120	15120	0
560	20240627	121200	285000170	15120	15120	15120	15120	0
561	20240627	121100	285000170	15120	15120	15120	15120	0
562	20240627	121000	285000170	15120	15120	15120	15120	0
563	20240627	120900	285000170	15120	15130	15130	15120	403
564	20240627	120800	278905700	15130	15140	15140	15130	574
565	20240627	120700	270220920	15170	15170	15170	15170	3
566	20240627	120600	270175410	15170	15170	15170	15170	0
567	20240627	120500	270175410	15170	15170	15170	15170	10
568	20240627	120400	270023710	15180	15180	15180	15180	0
569	20240627	120300	270023710	15180	15180	15180	15180	5
570	20240627	120200	269947810	15180	15180	15180	15180	0
571	20240627	120100	269947810	15180	15180	15180	15180	0
572	20240627	120000	269947810	15180	15180	15180	15180	0
573	20240627	115900	269947810	15180	15180	15180	15180	0
574	20240627	115800	269947810	15180	15180	15180	15180	0
575	20240627	115700	269947810	15180	15180	15180	15180	1
576	20240627	115600	269932630	15130	15130	15130	15130	0
577	20240627	115500	269932630	15130	15130	15130	15130	0
578	20240627	115400	269932630	15130	15150	15150	15130	930
579	20240627	115300	255852060	15180	15180	15180	15180	0
580	20240627	115200	255852060	15180	15180	15180	15180	2
581	20240627	115100	255821700	15180	15180	15180	15180	0
582	20240627	115000	255821700	15180	15180	15180	15180	0
583	20240627	114900	255821700	15180	15180	15180	15180	0
584	20240627	114800	255821700	15180	15180	15180	15180	1
585	20240627	114700	255806520	15190	15190	15190	15190	0
586	20240627	114600	255806520	15190	15190	15190	15190	0
587	20240627	114500	255806520	15190	15190	15190	15190	0
588	20240627	114400	255806520	15190	15190	15190	15190	5
589	20240627	114300	255730570	15190	15190	15190	15190	0
590	20240627	114200	255730570	15190	15190	15190	15190	6
591	20240627	114100	255639430	15190	15190	15190	15190	1
592	20240627	114000	255624240	15140	15140	15140	15140	0
593	20240627	113900	255624240	15140	15140	15140	15140	84
594	20240627	113800	254352480	15150	15170	15170	15150	383
595	20240627	113700	248547120	15170	15170	15170	15170	5
596	20240627	113600	248471270	15180	15180	15180	15180	109
597	20240627	113500	246816650	15190	15220	15220	15190	37
598	20240627	113400	246254440	15230	15230	15230	15230	0
599	20240627	113300	246254440	15230	15230	15230	15230	0
600	20240627	113200	246254440	15230	15230	15230	15230	0
601	20240627	113100	246254440	15230	15230	15230	15230	0
602	20240627	113000	246254440	15230	15230	15230	15230	5
603	20240627	112900	246178290	15240	15270	15270	15240	87
604	20240627	112800	244850670	15270	15270	15270	15270	0
605	20240627	112700	244850670	15270	15270	15270	15270	1
606	20240627	112600	244835400	15270	15270	15270	15270	0
607	20240627	112500	244835400	15270	15270	15270	15270	16
608	20240627	112400	244591080	15270	15270	15270	15270	2
609	20240627	112300	244560540	15240	15240	15240	15240	0
610	20240627	112200	244560540	15240	15250	15250	15240	25
611	20240627	112100	244179520	15240	15240	15240	15240	0
612	20240627	112000	244179520	15240	15240	15240	15240	47
613	20240627	111900	243463240	15240	15240	15240	15240	0
614	20240627	111800	243463240	15240	15240	15240	15240	4
615	20240627	111700	243402280	15230	15230	15230	15230	0
616	20240627	111600	243402280	15230	15230	15230	15230	0
617	20240627	111500	243402280	15230	15230	15230	15230	2
618	20240627	111400	243371820	15240	15240	15240	15240	198
619	20240627	111300	240354300	15240	15240	15240	15240	0
620	20240627	111200	240354300	15240	15240	15240	15240	0
621	20240627	111100	240354300	15240	15250	15250	15240	104
622	20240627	111000	238768840	15250	15250	15250	15250	15
623	20240627	110900	238540090	15250	15250	15250	15250	2
624	20240627	110800	238509590	15270	15270	15270	15270	0
625	20240627	110700	238509590	15270	15250	15270	15250	11
626	20240627	110600	238341720	15270	15270	15270	15270	10
627	20240627	110500	238189020	15280	15230	15280	15220	130
628	20240627	110400	236208850	15230	15220	15230	15220	19
629	20240627	110300	235919620	15220	15220	15220	15220	3
630	20240627	110200	235873960	15190	15190	15190	15190	1
631	20240627	110100	235858770	15150	15150	15150	15150	0
632	20240627	110000	235858770	15150	15160	15160	15150	67
633	20240627	105900	234843450	15150	15150	15150	15150	0
634	20240627	105800	234843450	15150	15150	15150	15150	0
635	20240627	105700	234843450	15150	15150	15150	15150	0
636	20240627	105600	234843450	15150	15150	15150	15150	0
637	20240627	105500	234843450	15150	15150	15150	15150	0
638	20240627	105400	234843450	15150	15150	15150	15150	0
639	20240627	105300	234843450	15150	15150	15150	15150	0
640	20240627	105200	234843450	15150	15190	15190	15150	207
641	20240627	105100	231703210	15200	15200	15200	15200	0
642	20240627	105000	231703210	15200	15220	15220	15190	772
643	20240627	104900	219960640	15230	15230	15230	15230	5
644	20240627	104800	219884490	15220	15220	15220	15220	538
645	20240627	104700	211696130	15210	15220	15220	15210	173
646	20240627	104600	209064750	15220	15220	15220	15220	59
647	20240627	104500	208166770	15210	15210	15210	15210	0
648	20240627	104400	208166770	15210	15210	15210	15210	31
649	20240627	104300	207695260	15220	15220	15220	15220	10
650	20240627	104200	207543060	15220	15220	15220	15220	45
651	20240627	104100	206858160	15230	15230	15230	15230	0
652	20240627	104000	206858160	15230	15230	15230	15230	0
653	20240627	103900	206858160	15230	15230	15230	15220	180
654	20240627	103800	204116770	15230	15290	15290	15230	21
655	20240627	103700	203795740	15290	15290	15290	15290	1
656	20240627	103600	203780450	15290	15230	15290	15230	4
657	20240627	103500	203719470	15230	15230	15230	15230	30
658	20240627	103400	203262570	15290	15240	15290	15240	13
659	20240627	103300	203064300	15290	15290	15290	15290	11
660	20240627	103200	202896110	15300	15300	15300	15300	0
661	20240627	103100	202896110	15300	15300	15300	15300	0
662	20240627	103000	202896110	15300	15300	15300	15300	1
663	20240627	102900	202880810	15300	15300	15300	15300	30
664	20240627	102800	202421810	15300	15300	15300	15300	0
665	20240627	102700	202421810	15300	15300	15300	15300	11
666	20240627	102600	202253510	15310	15300	15310	15300	116
667	20240627	102500	200478700	15240	15240	15240	15240	0
668	20240627	102400	200478700	15240	15220	15250	15220	2748
669	20240627	102300	158604780	15220	15220	15220	15210	16
670	20240627	102200	158361270	15220	15210	15220	15210	179
671	20240627	102100	155638410	15200	15170	15200	15170	1939
672	20240627	102000	126187870	15170	15170	15170	15170	1
673	20240627	101900	126172700	15170	15170	15170	15170	0
674	20240627	101800	126172700	15170	15170	15170	15170	1
675	20240627	101700	126157530	15140	15140	15140	15140	0
676	20240627	101600	126157530	15140	15140	15140	15140	5
677	20240627	101500	126081830	15130	15130	15130	15130	10
678	20240627	101400	125930530	15160	15160	15160	15160	1
679	20240627	101300	125915370	15170	15170	15170	15170	0
680	20240627	101200	125915370	15170	15170	15170	15170	0
681	20240627	101100	125915370	15170	15170	15170	15170	0
682	20240627	101000	125915370	15170	15190	15190	15170	110
683	20240627	100900	124246510	15190	15190	15190	15190	6
684	20240627	100800	124155370	15190	15190	15190	15190	0
685	20240627	100700	124155370	15190	15190	15190	15190	8
686	20240627	100600	124033850	15120	15120	15120	15120	1
687	20240627	100500	124018730	15110	15130	15130	15110	506
688	20240627	100400	116368700	15140	15140	15140	15140	0
689	20240627	100300	116368700	15140	15140	15140	15140	1
690	20240627	100200	116353560	15130	15140	15140	15130	19
691	20240627	100100	116065950	15190	15190	15190	15190	3
692	20240627	100000	116020380	15200	15200	15200	15200	1
693	20240627	095900	116005180	15130	15130	15130	15130	500
694	20240627	095800	108440180	15130	15130	15130	15130	41
695	20240627	095700	107819850	15130	15130	15130	15130	20
696	20240627	095600	107517250	15130	15130	15130	15130	0
697	20240627	095500	107517250	15130	15140	15140	15130	100
698	20240627	095400	106003450	15130	15130	15130	15130	0
699	20240627	095300	106003450	15130	15130	15130	15130	80
700	20240627	095200	104793050	15130	15140	15140	15130	87
701	20240627	095100	103476540	15210	15210	15210	15210	0
702	20240627	095000	103476540	15210	15200	15210	15200	100
703	20240627	094900	101955660	15200	15200	15200	15200	10
704	20240627	094800	101803660	15200	15200	15200	15200	0
705	20240627	094700	101803660	15200	15200	15200	15200	3
706	20240627	094600	101758060	15140	15140	15140	15130	541
707	20240627	094500	93567400	15140	15140	15140	15140	28
708	20240627	094400	93143480	15140	15140	15140	15140	0
709	20240627	094300	93143480	15140	15150	15150	15140	10
710	20240627	094200	92992040	15150	15150	15150	15150	15
711	20240627	094100	92764790	15150	15160	15160	15150	150
712	20240627	094000	90492100	15160	15170	15170	15160	100
713	20240627	093900	88975160	15170	15170	15170	15170	0
714	20240627	093800	88975160	15170	15170	15170	15170	146
715	20240627	093700	86760340	15170	15170	15180	15170	74
716	20240627	093600	85637660	15170	15170	15170	15170	4
717	20240627	093500	85576980	15170	15170	15170	15170	34
718	20240627	093400	85061200	15170	15160	15170	15150	141
719	20240627	093300	82922870	15170	15190	15190	15170	566
720	20240627	093200	74333050	15190	15190	15190	15190	0
721	20240627	093100	74333050	15190	15200	15200	15190	132
722	20240627	093000	72326970	15200	15200	15200	15200	227
723	20240627	092900	68876570	15200	15200	15200	15200	78
724	20240627	092800	67690970	15200	15200	15200	15200	10
725	20240627	092700	67538970	15200	15200	15200	15200	1
726	20240627	092600	67523770	15220	15220	15220	15220	0
727	20240627	092500	67523770	15220	15200	15220	15200	55
728	20240627	092400	66687750	15200	15200	15200	15200	50
729	20240627	092300	65927750	15200	15200	15200	15200	2
730	20240627	092200	65897350	15200	15200	15200	15200	1
731	20240627	092100	65882150	15200	15210	15210	15200	446
732	20240627	092000	59102690	15210	15220	15220	15210	500
733	20240627	091900	51497440	15210	15210	15210	15210	0
734	20240627	091800	51497440	15210	15210	15210	15210	50
735	20240627	091700	50736940	15200	15210	15210	15200	363
736	20240627	091600	45216740	15200	15220	15220	15200	190
737	20240627	091500	42327480	15210	15300	15300	15210	50
738	20240627	091400	41566540	15310	15310	15310	15310	16
739	20240627	091300	41321580	15310	15310	15310	15310	50
740	20240627	091200	40556080	15350	15270	15390	15270	320
741	20240627	091100	35643550	15190	15190	15190	15190	0
742	20240627	091000	35643550	15190	15230	15230	15190	223
743	20240627	090900	32247840	15230	15230	15230	15230	7
744	20240627	090800	32141230	15230	15330	15400	15230	791
745	20240627	090700	20082740	15330	15300	15330	15300	255
746	20240627	090600	16180650	15300	15240	15300	15240	571
747	20240627	090500	7478550	15240	15260	15260	15240	25
748	20240627	090400	7097150	15240	15240	15240	15240	0
749	20240627	090300	7097150	15240	15240	15250	15240	47
750	20240627	090200	6380860	15230	15200	15240	15180	246
751	20240627	090100	2634760	15180	15140	15180	15140	66
752	20240627	090000	1635120	15140	15140	15140	15140	108