KissMeData/025900/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191100	1689571070	15080	15080	15080	15080	2393
3	20240627	191000	1689571070	15080	15080	15080	15080	0
4	20240627	190900	1689571070	15080	15080	15080	15080	0
5	20240627	190800	1689571070	15080	15080	15080	15080	0
6	20240627	190700	1689571070	15080	15080	15080	15080	0
7	20240627	190600	1689571070	15080	15080	15080	15080	0
8	20240627	190500	1689571070	15080	15080	15080	15080	0
9	20240627	190400	1689571070	15080	15080	15080	15080	0
10	20240627	190300	1689571070	15080	15080	15080	15080	0
11	20240627	190200	1689571070	15080	15080	15080	15080	0
12	20240627	190100	1689571070	15080	15080	15080	15080	0
13	20240627	190000	1689571070	15080	15080	15080	15080	0
14	20240627	185900	1689571070	15080	15080	15080	15080	0
15	20240627	185800	1689571070	15080	15080	15080	15080	0
16	20240627	185700	1689571070	15080	15080	15080	15080	0
17	20240627	185600	1689571070	15080	15080	15080	15080	0
18	20240627	185500	1689571070	15080	15080	15080	15080	0
19	20240627	185400	1689571070	15080	15080	15080	15080	0
20	20240627	185300	1689571070	15080	15080	15080	15080	0
21	20240627	185200	1689571070	15080	15080	15080	15080	0
22	20240627	185100	1689571070	15080	15080	15080	15080	0
23	20240627	185000	1689571070	15080	15080	15080	15080	0
24	20240627	184900	1689571070	15080	15080	15080	15080	0
25	20240627	184800	1689571070	15080	15080	15080	15080	0
26	20240627	184700	1689571070	15080	15080	15080	15080	0
27	20240627	184600	1689571070	15080	15080	15080	15080	0
28	20240627	184500	1689571070	15080	15080	15080	15080	0
29	20240627	184400	1689571070	15080	15080	15080	15080	0
30	20240627	184300	1689571070	15080	15080	15080	15080	0
31	20240627	184200	1689571070	15080	15080	15080	15080	0
32	20240627	184100	1689571070	15080	15080	15080	15080	2393
33	20240627	184000	1689571070	15080	15080	15080	15080	0
34	20240627	183900	1689571070	15080	15080	15080	15080	0
35	20240627	183800	1689571070	15080	15080	15080	15080	0
36	20240627	183700	1689571070	15080	15080	15080	15080	0
37	20240627	183600	1689571070	15080	15080	15080	15080	0
38	20240627	183500	1689571070	15080	15080	15080	15080	0
39	20240627	183400	1689571070	15080	15080	15080	15080	0
40	20240627	183300	1689571070	15080	15080	15080	15080	0
41	20240627	183200	1689571070	15080	15080	15080	15080	0
42	20240627	183100	1689571070	15080	15080	15080	15080	0
43	20240627	183000	1689571070	15080	15080	15080	15080	0
44	20240627	182900	1689571070	15080	15080	15080	15080	0
45	20240627	182800	1689571070	15080	15080	15080	15080	0
46	20240627	182700	1689571070	15080	15080	15080	15080	0
47	20240627	182600	1689571070	15080	15080	15080	15080	0
48	20240627	182500	1689571070	15080	15080	15080	15080	0
49	20240627	182400	1689571070	15080	15080	15080	15080	0
50	20240627	182300	1689571070	15080	15080	15080	15080	0
51	20240627	182200	1689571070	15080	15080	15080	15080	0
52	20240627	182100	1689571070	15080	15080	15080	15080	0
53	20240627	182000	1689571070	15080	15080	15080	15080	0
54	20240627	181900	1689571070	15080	15080	15080	15080	0
55	20240627	181800	1689571070	15080	15080	15080	15080	0
56	20240627	181700	1689571070	15080	15080	15080	15080	0
57	20240627	181600	1689571070	15080	15080	15080	15080	0
58	20240627	181500	1689571070	15080	15080	15080	15080	0
59	20240627	181400	1689571070	15080	15080	15080	15080	0
60	20240627	181300	1689571070	15080	15080	15080	15080	0
61	20240627	181200	1689571070	15080	15080	15080	15080	0
62	20240627	181100	1689571070	15080	15080	15080	15080	2393
63	20240627	181000	1689571070	15080	15080	15080	15080	0
64	20240627	180900	1689571070	15080	15080	15080	15080	0
65	20240627	180800	1689571070	15080	15080	15080	15080	0
66	20240627	180700	1689571070	15080	15080	15080	15080	0
67	20240627	180600	1689571070	15080	15080	15080	15080	0
68	20240627	180500	1689571070	15080	15080	15080	15080	0
69	20240627	180400	1689571070	15080	15080	15080	15080	0
70	20240627	180300	1689571070	15080	15080	15080	15080	0
71	20240627	180200	1689571070	15080	15080	15080	15080	0
72	20240627	180100	1689571070	15080	15080	15080	15080	0
73	20240627	180000	1689571070	15080	15080	15080	15080	0
74	20240627	175900	1689571070	15080	15080	15080	15080	0
75	20240627	175800	1689571070	15080	15080	15080	15080	0
76	20240627	175700	1689571070	15080	15080	15080	15080	0
77	20240627	175600	1689571070	15080	15080	15080	15080	0
78	20240627	175500	1689571070	15080	15080	15080	15080	0
79	20240627	175400	1689571070	15080	15080	15080	15080	0
80	20240627	175300	1689571070	15080	15080	15080	15080	0
81	20240627	175200	1689571070	15080	15080	15080	15080	0
82	20240627	175100	1689571070	15080	15080	15080	15080	0
83	20240627	175000	1689571070	15080	15080	15080	15080	0
84	20240627	174900	1689571070	15080	15080	15080	15080	0
85	20240627	174800	1689571070	15080	15080	15080	15080	0
86	20240627	174700	1689571070	15080	15080	15080	15080	0
87	20240627	174600	1689571070	15080	15080	15080	15080	0
88	20240627	174500	1689571070	15080	15080	15080	15080	0
89	20240627	174400	1689571070	15080	15080	15080	15080	0
90	20240627	174300	1689571070	15080	15080	15080	15080	0
91	20240627	174200	1689571070	15080	15080	15080	15080	0
92	20240627	174100	1689571070	15080	15080	15080	15080	2393
93	20240627	174000	1689571070	15080	15080	15080	15080	0
94	20240627	173900	1689571070	15080	15080	15080	15080	0
95	20240627	173800	1689571070	15080	15080	15080	15080	0
96	20240627	173700	1689571070	15080	15080	15080	15080	0
97	20240627	173600	1689571070	15080	15080	15080	15080	0
98	20240627	173500	1689571070	15080	15080	15080	15080	0
99	20240627	173400	1689571070	15080	15080	15080	15080	0
100	20240627	173300	1689571070	15080	15080	15080	15080	0
101	20240627	173200	1689571070	15080	15080	15080	15080	0
102	20240627	173100	1689571070	15080	15080	15080	15080	0
103	20240627	173000	1689571070	15080	15080	15080	15080	0
104	20240627	172900	1689571070	15080	15080	15080	15080	0
105	20240627	172800	1689571070	15080	15080	15080	15080	0
106	20240627	172700	1689571070	15080	15080	15080	15080	0
107	20240627	172600	1689571070	15080	15080	15080	15080	0
108	20240627	172500	1689571070	15080	15080	15080	15080	0
109	20240627	172400	1689571070	15080	15080	15080	15080	0
110	20240627	172300	1689571070	15080	15080	15080	15080	0
111	20240627	172200	1689571070	15080	15080	15080	15080	0
112	20240627	172100	1689571070	15080	15080	15080	15080	0
113	20240627	172000	1689571070	15080	15080	15080	15080	0
114	20240627	171900	1689571070	15080	15080	15080	15080	0
115	20240627	171800	1689571070	15080	15080	15080	15080	0
116	20240627	171700	1689571070	15080	15080	15080	15080	0
117	20240627	171600	1689571070	15080	15080	15080	15080	0
118	20240627	171500	1689571070	15080	15080	15080	15080	0
119	20240627	171400	1689571070	15080	15080	15080	15080	0
120	20240627	171300	1689571070	15080	15080	15080	15080	0
121	20240627	171200	1689571070	15080	15080	15080	15080	0
122	20240627	171100	1689571070	15080	15080	15080	15080	2393
123	20240627	171000	1689571070	15080	15080	15080	15080	0
124	20240627	170900	1689571070	15080	15080	15080	15080	0
125	20240627	170800	1689571070	15080	15080	15080	15080	0
126	20240627	170700	1689571070	15080	15080	15080	15080	0
127	20240627	170600	1689571070	15080	15080	15080	15080	0
128	20240627	170500	1689571070	15080	15080	15080	15080	0
129	20240627	170400	1689571070	15080	15080	15080	15080	0
130	20240627	170300	1689571070	15080	15080	15080	15080	0
131	20240627	170200	1689571070	15080	15080	15080	15080	0
132	20240627	170100	1689571070	15080	15080	15080	15080	0
133	20240627	170000	1689571070	15080	15080	15080	15080	0
134	20240627	165900	1689571070	15080	15080	15080	15080	0
135	20240627	165800	1689571070	15080	15080	15080	15080	0
136	20240627	165700	1689571070	15080	15080	15080	15080	0
137	20240627	165600	1689571070	15080	15080	15080	15080	0
138	20240627	165500	1689571070	15080	15080	15080	15080	0
139	20240627	165400	1689571070	15080	15080	15080	15080	0
140	20240627	165300	1689571070	15080	15080	15080	15080	0
141	20240627	165200	1689571070	15080	15080	15080	15080	0
142	20240627	165100	1689571070	15080	15080	15080	15080	0
143	20240627	165000	1689571070	15080	15080	15080	15080	0
144	20240627	164900	1689571070	15080	15080	15080	15080	0
145	20240627	164800	1689571070	15080	15080	15080	15080	0
146	20240627	164700	1689571070	15080	15080	15080	15080	0
147	20240627	164600	1689571070	15080	15080	15080	15080	0
148	20240627	164500	1689571070	15080	15080	15080	15080	0
149	20240627	164400	1689571070	15080	15080	15080	15080	0
150	20240627	164300	1689571070	15080	15080	15080	15080	0
151	20240627	164200	1689571070	15080	15080	15080	15080	0
152	20240627	164100	1689571070	15080	15080	15080	15080	2393
153	20240627	164000	1689571070	15080	15080	15080	15080	0
154	20240627	163900	1689571070	15080	15080	15080	15080	0
155	20240627	163800	1689571070	15080	15080	15080	15080	0
156	20240627	163700	1689571070	15080	15080	15080	15080	0
157	20240627	163600	1689571070	15080	15080	15080	15080	0
158	20240627	163500	1689571070	15080	15080	15080	15080	0
159	20240627	163400	1689571070	15080	15080	15080	15080	0
160	20240627	163300	1689571070	15080	15080	15080	15080	0
161	20240627	163200	1689571070	15080	15080	15080	15080	0
162	20240627	163100	1689571070	15080	15080	15080	15080	0
163	20240627	163000	1689571070	15080	15080	15080	15080	0
164	20240627	162900	1689571070	15080	15080	15080	15080	0
165	20240627	162800	1689571070	15080	15080	15080	15080	0
166	20240627	162700	1689571070	15080	15080	15080	15080	0
167	20240627	162600	1689571070	15080	15080	15080	15080	0
168	20240627	162500	1689571070	15080	15080	15080	15080	0
169	20240627	162400	1689571070	15080	15080	15080	15080	0
170	20240627	162300	1689571070	15080	15080	15080	15080	0
171	20240627	162200	1689571070	15080	15080	15080	15080	0
172	20240627	162100	1689571070	15080	15080	15080	15080	0
173	20240627	162000	1689571070	15080	15080	15080	15080	0
174	20240627	161900	1689571070	15080	15080	15080	15080	0
175	20240627	161800	1689571070	15080	15080	15080	15080	0
176	20240627	161700	1689571070	15080	15080	15080	15080	0
177	20240627	161600	1689571070	15080	15080	15080	15080	0
178	20240627	161500	1689571070	15080	15080	15080	15080	0
179	20240627	161400	1689571070	15080	15080	15080	15080	0
180	20240627	161300	1689571070	15080	15080	15080	15080	0
181	20240627	161200	1689571070	15080	15080	15080	15080	0
182	20240627	161100	1689571070	15080	15080	15080	15080	2393
183	20240627	161000	1689571070	15080	15080	15080	15080	0
184	20240627	160900	1689571070	15080	15080	15080	15080	0
185	20240627	160800	1689571070	15080	15080	15080	15080	0
186	20240627	160700	1689571070	15080	15080	15080	15080	0
187	20240627	160600	1689571070	15080	15080	15080	15080	0
188	20240627	160500	1689571070	15080	15080	15080	15080	0
189	20240627	160400	1689571070	15080	15080	15080	15080	0
190	20240627	160300	1689571070	15080	15080	15080	15080	0
191	20240627	160200	1689571070	15080	15080	15080	15080	0
192	20240627	160100	1689571070	15080	15080	15080	15080	0
193	20240627	160000	1689571070	15080	15080	15080	15080	0
194	20240627	155900	1689571070	15080	15080	15080	15080	0
195	20240627	155800	1689571070	15080	15080	15080	15080	0
196	20240627	155700	1689571070	15080	15080	15080	15080	0
197	20240627	155600	1689571070	15080	15080	15080	15080	0
198	20240627	155500	1689571070	15080	15080	15080	15080	0
199	20240627	155400	1689571070	15080	15080	15080	15080	0
200	20240627	155300	1689571070	15080	15080	15080	15080	0
201	20240627	155200	1689571070	15080	15080	15080	15080	0
202	20240627	155100	1689571070	15080	15080	15080	15080	0
203	20240627	155000	1689571070	15080	15080	15080	15080	0
204	20240627	154900	1689571070	15080	15080	15080	15080	0
205	20240627	154800	1689571070	15080	15080	15080	15080	0
206	20240627	154700	1689571070	15080	15080	15080	15080	0
207	20240627	154600	1689571070	15080	15080	15080	15080	0
208	20240627	154500	1689571070	15080	15080	15080	15080	0
209	20240627	154400	1689571070	15080	15080	15080	15080	0
210	20240627	154300	1689571070	15080	15080	15080	15080	0
211	20240627	154200	1689571070	15080	15080	15080	15080	0
212	20240627	154100	1689571070	15080	15080	15080	15080	2393
213	20240627	154000	1689571070	15080	15080	15080	15080	0
214	20240627	153900	1689571070	15080	15080	15080	15080	0
215	20240627	153800	1689571070	15080	15080	15080	15080	0
216	20240627	153700	1689571070	15080	15080	15080	15080	0
217	20240627	153600	1689571070	15080	15080	15080	15080	0
218	20240627	153500	1689571070	15080	15080	15080	15080	0
219	20240627	153400	1689571070	15080	15080	15080	15080	0
220	20240627	153300	1689571070	15080	15080	15080	15080	0
221	20240627	153200	1689571070	15080	15080	15080	15080	0
222	20240627	153100	1689571070	15080	15080	15080	15080	0
223	20240627	153000	1689571070	15080	15080	15080	15080	2393
224	20240627	152900	1653484630	15100	15100	15100	15100	0
225	20240627	152800	1653484630	15100	15100	15100	15100	0
226	20240627	152700	1653484630	15100	15100	15100	15100	0
227	20240627	152600	1653484630	15100	15100	15100	15100	0
228	20240627	152500	1653484630	15100	15100	15100	15100	0
229	20240627	152400	1653484630	15100	15100	15100	15100	0
230	20240627	152300	1653484630	15100	15100	15100	15100	0
231	20240627	152200	1653484630	15100	15100	15100	15100	0
232	20240627	152100	1653484630	15100	15100	15100	15100	0
233	20240627	152000	1653484630	15100	15100	15100	15100	0
234	20240627	151900	1653484630	15100	15080	15100	15080	225
235	20240627	151800	1650089390	15080	15090	15090	15080	228
236	20240627	151700	1646649250	15100	15100	15100	15100	571
237	20240627	151600	1638027150	15110	15110	15110	15100	121
238	20240627	151500	1636199130	15100	15100	15120	15100	266
239	20240627	151400	1632182310	15100	15120	15120	15100	117
240	20240627	151300	1630414170	15100	15100	15100	15100	0
241	20240627	151200	1630414170	15100	15100	15100	15100	245
242	20240627	151100	1626714670	15120	15110	15120	15100	275
243	20240627	151000	1622560920	15100	15090	15100	15090	80
244	20240627	150900	1621352940	15100	15110	15110	15100	1122
245	20240627	150800	1604405640	15110	15120	15130	15110	141
246	20240627	150700	1602274010	15110	15120	15120	15110	7
247	20240627	150600	1602168200	15120	15130	15130	15120	64
248	20240627	150500	1601199890	15110	15110	15110	15110	5
249	20240627	150400	1601124340	15130	15110	15130	15110	110
250	20240627	150300	1599460600	15110	15110	15110	15110	37
251	20240627	150200	1598901530	15130	15130	15130	15130	113
252	20240627	150100	1597191840	15130	15130	15130	15130	37
253	20240627	150000	1596632030	15130	15130	15130	15130	0
254	20240627	145900	1596632030	15130	15130	15130	15130	200
255	20240627	145800	1593606030	15110	15110	15110	15110	0
256	20240627	145700	1593606030	15110	15120	15120	15110	139
257	20240627	145600	1591505200	15120	15120	15120	15120	176
258	20240627	145500	1588844080	15120	15120	15120	15120	34
259	20240627	145400	1588330000	15110	15120	15120	15110	75
260	20240627	145300	1587196020	15120	15120	15120	15120	0
261	20240627	145200	1587196020	15120	15110	15120	15110	2
262	20240627	145100	1587165790	15110	15110	15110	15110	454
263	20240627	145000	1580305850	15110	15110	15110	15110	101
264	20240627	144900	1578779740	15120	15120	15120	15120	1
265	20240627	144800	1578764620	15120	15120	15120	15120	49
266	20240627	144700	1578023740	15120	15130	15130	15120	125
267	20240627	144600	1576133370	15130	15150	15150	15120	10
268	20240627	144500	1575981950	15150	15150	15150	15150	171
269	20240627	144400	1573391300	15150	15140	15150	15140	49
270	20240627	144300	1572649260	15150	15150	15150	15150	20
271	20240627	144200	1572346260	15150	15150	15150	15150	60
272	20240627	144100	1571437260	15150	15150	15150	15150	5
273	20240627	144000	1571361510	15100	15100	15100	15100	0
274	20240627	143900	1571361510	15100	15150	15150	15100	211
275	20240627	143800	1568172360	15120	15120	15120	15120	184
276	20240627	143700	1565390280	15120	15120	15120	15120	49
277	20240627	143600	1564649400	15090	15110	15140	15090	2355
278	20240627	143500	1529002640	15100	15100	15100	15100	6
279	20240627	143400	1528912040	15100	15070	15100	15070	727
280	20240627	143300	1517952160	15060	15060	15060	15060	129
281	20240627	143200	1516009420	15060	15060	15060	15060	1
282	20240627	143100	1515994360	15060	15060	15060	15060	0
283	20240627	143000	1515994360	15060	15070	15070	15060	18
284	20240627	142900	1515723150	15060	15060	15060	15060	14
285	20240627	142800	1515512310	15070	15070	15070	15070	19
286	20240627	142700	1515225980	15050	15050	15050	15050	10
287	20240627	142600	1515075480	15050	15060	15060	15050	1000
288	20240627	142500	1500024260	15060	15060	15060	15060	0
289	20240627	142400	1500024260	15060	15060	15060	15060	20
290	20240627	142300	1499723060	15050	15060	15060	15050	78
291	20240627	142200	1498548860	15060	15060	15060	15060	11
292	20240627	142100	1498383200	15050	15050	15050	15050	33
293	20240627	142000	1497886550	15050	15050	15050	15050	185
294	20240627	141900	1495102300	15050	15050	15050	15050	1005
295	20240627	141800	1479977050	15070	15070	15070	15050	33
296	20240627	141700	1479479910	15060	15060	15060	15060	340
297	20240627	141600	1474359510	15070	15070	15070	15070	8
298	20240627	141500	1474238950	15080	15090	15090	15080	70
299	20240627	141400	1473183340	15090	15110	15110	15080	885
300	20240627	141300	1459822800	15110	15140	15140	15110	264
301	20240627	141200	1455832260	15140	15140	15140	15140	0
302	20240627	141100	1455832260	15140	15140	15140	15140	50
303	20240627	141000	1455075260	15110	15110	15110	15110	0
304	20240627	140900	1455075260	15110	15110	15110	15110	448
305	20240627	140800	1448305980	15140	15120	15140	15120	158
306	20240627	140700	1445915060	15130	15150	15150	15130	40
307	20240627	140600	1445309180	15130	15110	15130	15110	14
308	20240627	140500	1445097490	15110	15110	15110	15110	9
309	20240627	140400	1444961500	15100	15100	15100	15100	220
310	20240627	140300	1441639500	15090	15090	15090	15090	0
311	20240627	140200	1441639500	15090	15090	15090	15090	200
312	20240627	140100	1438621500	15090	15090	15090	15090	156
313	20240627	140000	1436267460	15090	15100	15100	15090	48
314	20240627	135900	1435543040	15140	15140	15140	15140	300
315	20240627	135800	1431001040	15060	15060	15060	15060	85
316	20240627	135700	1429720940	15060	15060	15060	15060	1
317	20240627	135600	1429705880	15060	15140	15140	15050	1015
318	20240627	135500	1414415800	15090	15090	15090	15090	11
319	20240627	135400	1414249810	15140	15120	15140	15090	1307
320	20240627	135300	1394504630	15140	15140	15140	15140	38
321	20240627	135200	1393929310	15120	15120	15120	15120	16
322	20240627	135100	1393687390	15120	15120	15120	15120	108
323	20240627	135000	1392054430	15120	15120	15120	15120	1
324	20240627	134900	1392039310	15120	15120	15120	15120	32
325	20240627	134800	1391555470	15110	15110	15110	15110	65
326	20240627	134700	1390573320	15110	15110	15110	15110	3
327	20240627	134600	1390527990	15110	15110	15110	15110	78
328	20240627	134500	1389349410	15120	15120	15120	15120	0
329	20240627	134400	1389349410	15120	15120	15120	15120	482
330	20240627	134300	1382061570	15130	15130	15130	15130	294
331	20240627	134200	1377613350	15140	15140	15140	15140	1
332	20240627	134100	1377598210	15140	15140	15140	15140	0
333	20240627	134000	1377598210	15140	15140	15140	15140	0
334	20240627	133900	1377598210	15140	15140	15140	15140	0
335	20240627	133800	1377598210	15140	15150	15150	15140	2
336	20240627	133700	1377567920	15140	15150	15150	15140	87
337	20240627	133600	1376250650	15150	15140	15150	15140	38
338	20240627	133500	1375675240	15140	15150	15150	15140	1026
339	20240627	133400	1360132490	15160	15150	15160	15150	33
340	20240627	133300	1359632490	15150	15150	15150	15150	509
341	20240627	133200	1351921140	15150	15160	15160	15150	405
342	20240627	133100	1345785360	15180	15150	15180	15150	140
343	20240627	133000	1343663310	15150	15150	15150	15150	25
344	20240627	132900	1343284560	15150	15150	15150	15150	0
345	20240627	132800	1343284560	15150	15170	15170	15150	602
346	20240627	132700	1334161880	15160	15160	15160	15160	0
347	20240627	132600	1334161880	15160	15160	15160	15160	0
348	20240627	132500	1334161880	15160	15160	15160	15160	200
349	20240627	132400	1331129880	15160	15160	15160	15160	1
350	20240627	132300	1331114720	15160	15160	15160	15160	5
351	20240627	132200	1331038920	15160	15160	15160	15160	1128
352	20240627	132100	1313938440	15160	15160	15160	15160	1030
353	20240627	132000	1298323640	15160	15160	15160	15160	12
354	20240627	131900	1298141720	15160	15160	15160	15160	0
355	20240627	131800	1298141720	15160	15160	15160	15160	0
356	20240627	131700	1298141720	15160	15160	15160	15160	0
357	20240627	131600	1298141720	15160	15170	15170	15160	231
358	20240627	131500	1294637810	15170	15180	15180	15170	143
359	20240627	131400	1292468490	15180	15180	15180	15180	0
360	20240627	131300	1292468490	15180	15190	15190	15180	70
361	20240627	131200	1291405410	15220	15220	15220	15220	0
362	20240627	131100	1291405410	15220	15220	15220	15220	0
363	20240627	131000	1291405410	15220	15180	15220	15170	748
364	20240627	130900	1280024730	15180	15220	15220	15180	194
365	20240627	130800	1277078420	15220	15220	15220	15220	33
366	20240627	130700	1276576160	15210	15210	15210	15210	311
367	20240627	130600	1271845850	15210	15210	15210	15210	35
368	20240627	130500	1271313500	15210	15210	15210	15210	65
369	20240627	130400	1270324850	15210	15190	15210	15190	41
370	20240627	130300	1269701400	15180	15180	15180	15180	0
371	20240627	130200	1269701400	15180	15180	15180	15180	3
372	20240627	130100	1269655860	15180	15180	15180	15180	11
373	20240627	130000	1269488880	15210	15210	15210	15210	1
374	20240627	125900	1269473670	15160	15170	15170	15160	6
375	20240627	125800	1269382680	15150	15160	15170	15150	292
376	20240627	125700	1264956800	15170	15180	15180	15170	229
377	20240627	125600	1261480760	15180	15200	15210	15180	1672
378	20240627	125500	1236071790	15210	15210	15210	15210	1
379	20240627	125400	1236056580	15220	15220	15220	15220	10
380	20240627	125300	1235904380	15200	15200	15200	15200	80
381	20240627	125200	1234688380	15220	15220	15220	15220	0
382	20240627	125100	1234688380	15220	15220	15220	15220	201
383	20240627	125000	1231629160	15220	15240	15240	15210	769
384	20240627	124900	1219926060	15230	15230	15230	15230	1
385	20240627	124800	1219910830	15240	15240	15240	15240	0
386	20240627	124700	1219910830	15240	15240	15240	15240	0
387	20240627	124600	1219910830	15240	15240	15240	15240	2
388	20240627	124500	1219880350	15240	15240	15240	15240	0
389	20240627	124400	1219880350	15240	15240	15240	15240	96
390	20240627	124300	1218417310	15240	15220	15240	15220	477
391	20240627	124200	1211152390	15220	15220	15240	15220	50
392	20240627	124100	1210391190	15220	15220	15220	15220	79
393	20240627	124000	1209188810	15220	15220	15220	15220	1
394	20240627	123900	1209173590	15240	15240	15240	15240	1000
395	20240627	123800	1193933590	15200	15200	15200	15200	0
396	20240627	123700	1193933590	15200	15250	15250	15200	13
397	20240627	123600	1193735840	15250	15230	15250	15230	53
398	20240627	123500	1192927690	15240	15220	15240	15220	71
399	20240627	123400	1191846870	15240	15250	15250	15240	701
400	20240627	123300	1181161290	15250	15230	15260	15230	1348
401	20240627	123200	1160610770	15220	15220	15220	15220	0
402	20240627	123100	1160610770	15220	15200	15220	15190	279
403	20240627	123000	1156369940	15200	15220	15220	15200	68
404	20240627	122900	1155335380	15220	15220	15220	15220	10
405	20240627	122800	1155183180	15230	15230	15230	15230	234
406	20240627	122700	1151619360	15230	15230	15230	15230	356
407	20240627	122600	1146197480	15230	15220	15230	15220	483
408	20240627	122500	1138845500	15200	15210	15210	15200	768
409	20240627	122400	1127164230	15200	15200	15210	15200	473
410	20240627	122300	1119970050	15210	15190	15210	15190	553
411	20240627	122200	1111564690	15190	15190	15190	15190	47
412	20240627	122100	1110850760	15190	15190	15190	15190	59
413	20240627	122000	1109954550	15160	15190	15190	15160	44
414	20240627	121900	1109286490	15160	15200	15200	15160	173
415	20240627	121800	1106662090	15190	15190	15210	15190	2561
416	20240627	121700	1067738580	15190	15150	15190	15150	619
417	20240627	121600	1058343290	15150	15150	15150	15150	20
418	20240627	121500	1058040290	15150	15140	15150	15140	206
419	20240627	121400	1054920700	15140	15120	15140	15120	13
420	20240627	121300	1054724080	15120	15120	15120	15120	0
421	20240627	121200	1054724080	15120	15140	15140	15120	35
422	20240627	121100	1054194780	15140	15140	15140	15140	0
423	20240627	121000	1054194780	15140	15130	15140	15130	196
424	20240627	120900	1051228670	15140	15140	15140	15140	0
425	20240627	120800	1051228670	15140	15140	15140	15140	2
426	20240627	120700	1051198390	15130	15130	15130	15120	118
427	20240627	120600	1049413230	15140	15140	15140	15140	53
428	20240627	120500	1048610810	15130	15130	15130	15130	1
429	20240627	120400	1048595680	15120	15120	15120	15120	0
430	20240627	120300	1048595680	15120	15120	15120	15120	83
431	20240627	120200	1047340720	15070	15120	15120	15070	58
432	20240627	120100	1046466610	15130	15130	15130	15130	0
433	20240627	120000	1046466610	15130	15070	15130	15070	174
434	20240627	115900	1043838190	15060	15140	15140	15060	21
435	20240627	115800	1043520330	15140	15140	15140	15140	0
436	20240627	115700	1043520330	15140	15140	15140	15140	10
437	20240627	115600	1043368930	15150	15150	15150	15150	0
438	20240627	115500	1043368930	15150	15060	15150	15060	133
439	20240627	115400	1041354070	15060	15150	15150	15060	40
440	20240627	115300	1040748970	15150	15070	15150	15060	1802
441	20240627	115200	1013556270	15080	15060	15080	15060	541
442	20240627	115100	1005408290	15060	15060	15060	15060	12
443	20240627	115000	1005227570	15060	15060	15060	15060	49
444	20240627	114900	1004489630	15070	15080	15080	15070	65
445	20240627	114800	1003510040	15080	15090	15090	15070	390
446	20240627	114700	997632430	15070	15080	15080	15070	136
447	20240627	114600	995582030	15080	15090	15090	15080	17
448	20240627	114500	995325640	15080	15090	15090	15080	9
449	20240627	114400	995189840	15080	15080	15080	15080	56
450	20240627	114300	994345360	15080	15080	15080	15080	108
451	20240627	114200	992716720	15090	15060	15090	15060	79
452	20240627	114100	991524880	15060	15060	15060	15060	0
453	20240627	114000	991524880	15060	15070	15070	15060	39
454	20240627	113900	990937420	15060	15060	15060	15060	277
455	20240627	113800	986765800	15060	15060	15060	15060	1
456	20240627	113700	986750740	15060	15070	15070	15060	200
457	20240627	113600	983737860	15060	15060	15060	15060	0
458	20240627	113500	983737860	15060	15060	15060	15060	33
459	20240627	113400	983240880	15060	15080	15080	15060	1185
460	20240627	113300	965392980	15090	15090	15090	15090	3
461	20240627	113200	965347710	15080	15080	15080	15080	1
462	20240627	113100	965332630	15090	15090	15090	15090	1
463	20240627	113000	965317540	15090	15090	15090	15090	4
464	20240627	112900	965257180	15070	15080	15080	15070	88
465	20240627	112800	963931010	15070	15080	15080	15070	5
466	20240627	112700	963855650	15070	15070	15070	15070	174
467	20240627	112600	961233470	15070	15070	15070	15070	126
468	20240627	112500	959334650	15060	15060	15060	15060	0
469	20240627	112400	959334650	15060	15060	15060	15060	121
470	20240627	112300	957512390	15090	15090	15090	15090	315
471	20240627	112200	952759040	15060	15060	15060	15060	21
472	20240627	112100	952442780	15060	15060	15060	15060	257
473	20240627	112000	948572360	15060	15060	15060	15060	0
474	20240627	111900	948572360	15060	15060	15060	15060	53
475	20240627	111800	947774180	15060	15050	15060	15050	77
476	20240627	111700	946615260	15060	15060	15060	15050	770
477	20240627	111600	935019830	15060	15070	15070	15060	262
478	20240627	111500	931073240	15070	15070	15070	15070	0
479	20240627	111400	931073240	15070	15070	15070	15070	76
480	20240627	111300	929927920	15070	15070	15080	15070	498
481	20240627	111200	922423030	15090	15090	15090	15090	0
482	20240627	111100	922423030	15090	15090	15090	15090	136
483	20240627	111000	920370790	15090	15090	15090	15090	200
484	20240627	110900	917352790	15090	15090	15090	15090	10
485	20240627	110800	917201890	15070	15070	15070	15070	100
486	20240627	110700	915694890	15070	15070	15070	15070	19
487	20240627	110600	915408560	15080	15080	15080	15080	64
488	20240627	110500	914443440	15080	15080	15080	15080	131
489	20240627	110400	912467960	15060	15070	15070	15060	500
490	20240627	110300	904937720	15080	15080	15080	15080	41
491	20240627	110200	904319440	15080	15080	15080	15080	0
492	20240627	110100	904319440	15080	15070	15080	15070	35
493	20240627	110000	903791980	15050	15050	15050	15050	100
494	20240627	105900	902286980	15050	15050	15050	15050	0
495	20240627	105800	902286980	15050	15050	15050	15050	200
496	20240627	105700	899276980	15050	15050	15050	15050	0
497	20240627	105600	899276980	15050	15050	15050	15050	66
498	20240627	105500	898283680	15050	15050	15050	15050	0
499	20240627	105400	898283680	15050	15060	15060	15050	1301
500	20240627	105300	878690720	15060	15110	15110	15060	574
501	20240627	105200	870033280	15100	15110	15110	15100	177
502	20240627	105100	867360480	15110	15110	15110	15110	0
503	20240627	105000	867360480	15110	15110	15110	15110	35
504	20240627	104900	866831630	15100	15150	15150	15100	97
505	20240627	104800	865363230	15110	15110	15110	15110	61
506	20240627	104700	864441520	15120	15140	15140	15120	85
507	20240627	104600	863155820	15120	15120	15120	15120	28
508	20240627	104500	862732460	15110	15120	15120	15110	76
509	20240627	104400	861583390	15100	15100	15100	15100	0
510	20240627	104300	861583390	15100	15100	15120	15090	362
511	20240627	104200	856120260	15090	15140	15140	15090	304
512	20240627	104100	851526040	15130	15130	15130	15120	104
513	20240627	104000	849952720	15130	15130	15130	15130	124
514	20240627	103900	848076600	15130	15130	15130	15130	0
515	20240627	103800	848076600	15130	15130	15130	15130	58
516	20240627	103700	847199060	15110	15110	15110	15110	20
517	20240627	103600	846896860	15140	15140	15140	15140	0
518	20240627	103500	846896860	15140	15140	15140	15140	1
519	20240627	103400	846881720	15090	15090	15090	15090	0
520	20240627	103300	846881720	15090	15080	15090	15080	157
521	20240627	103200	844513260	15080	15090	15090	15080	63
522	20240627	103100	843562890	15080	15080	15080	15080	18
523	20240627	103000	843291450	15080	15090	15090	15080	187
524	20240627	102900	840471210	15100	15100	15100	15100	52
525	20240627	102800	839686010	15100	15080	15100	15080	189
526	20240627	102700	836835790	15080	15100	15100	15080	490
527	20240627	102600	829443990	15100	15090	15100	15090	117
528	20240627	102500	827677300	15100	15090	15100	15090	149
529	20240627	102400	825427890	15090	15090	15100	15090	515
530	20240627	102300	817656530	15100	15160	15160	15100	172
531	20240627	102200	815050810	15100	15160	15160	15100	237
532	20240627	102100	811460560	15160	15150	15160	15150	187
533	20240627	102000	808626190	15120	15110	15120	15110	49
534	20240627	101900	807885320	15110	15090	15110	15090	256
535	20240627	101800	804018280	15100	15100	15100	15100	14
536	20240627	101700	803806880	15100	15090	15100	15090	465
537	20240627	101600	796789420	15080	15080	15080	15080	2
538	20240627	101500	796759260	15080	15080	15080	15080	50
539	20240627	101400	796005260	15080	15090	15090	15080	23
540	20240627	101300	795658230	15090	15090	15090	15090	26
541	20240627	101200	795265890	15100	15110	15110	15100	180
542	20240627	101100	792547870	15080	15080	15080	15080	200
543	20240627	101000	789531870	15080	15080	15080	15080	29
544	20240627	100900	789094550	15120	15120	15120	15120	200
545	20240627	100800	786070550	15120	15120	15120	15120	411
546	20240627	100700	779856230	15120	15120	15120	15120	1
547	20240627	100600	779841110	15120	15100	15120	15100	19
548	20240627	100500	779553850	15100	15060	15100	15060	293
549	20240627	100400	775139030	15120	15060	15120	15060	41
550	20240627	100300	774519890	15060	15120	15120	15060	681
551	20240627	100200	764239360	15120	15150	15160	15120	2067
552	20240627	100100	732928060	15160	15160	15160	15160	0
553	20240627	100000	732928060	15160	15160	15160	15160	33
554	20240627	095900	732427780	15150	15150	15150	15150	118
555	20240627	095800	730640080	15150	15150	15150	15150	7
556	20240627	095700	730534030	15140	15150	15150	15140	304
557	20240627	095600	725928440	15150	15150	15150	15150	34
558	20240627	095500	725413340	15150	15150	15150	15150	501
559	20240627	095400	717823190	15180	15190	15190	15180	118
560	20240627	095300	716031940	15190	15210	15210	15190	566
561	20240627	095200	707429970	15210	15260	15260	15210	629
562	20240627	095100	697846940	15260	15280	15280	15250	1619
563	20240627	095000	673110790	15280	15270	15280	15270	839
564	20240627	094900	660295650	15270	15250	15270	15250	312
565	20240627	094800	655534490	15240	15240	15240	15240	11
566	20240627	094700	655366850	15240	15200	15250	15200	740
567	20240627	094600	644093570	15200	15180	15200	15180	395
568	20240627	094500	638093370	15160	15160	15170	15160	108
569	20240627	094400	636456020	15150	15150	15150	15150	631
570	20240627	094300	626896370	15150	15150	15160	15150	387
571	20240627	094200	621032760	15140	15170	15180	15140	178
572	20240627	094100	618332970	15130	15120	15170	15120	2303
573	20240627	094000	583425350	15110	15110	15110	15110	500
574	20240627	093900	575870350	15100	15100	15100	15100	11
575	20240627	093800	575704250	15100	15090	15100	15090	315
576	20240627	093700	570947800	15090	15100	15120	15090	990
577	20240627	093600	555997080	15100	15100	15100	15100	5
578	20240627	093500	555921580	15100	15100	15100	15100	610
579	20240627	093400	546710580	15120	15050	15120	15050	2359
580	20240627	093300	511108940	15040	15040	15050	15040	563
581	20240627	093200	502641380	15040	15040	15050	15040	124
582	20240627	093100	500776270	15050	15060	15060	15050	157
583	20240627	093000	498413340	15060	15030	15060	15030	137
584	20240627	092900	496353960	15000	15000	15000	15000	123
585	20240627	092800	494508960	15000	14990	15000	14990	217
586	20240627	092700	491256070	14980	14980	14990	14970	60
587	20240627	092600	490356960	14970	14990	15040	14970	1656
588	20240627	092500	465541350	14990	15030	15030	14990	3793
589	20240627	092400	408625280	15140	15020	15140	15020	908
590	20240627	092300	394960930	15020	15020	15030	15010	348
591	20240627	092200	389734640	15060	15010	15060	15000	1436
592	20240627	092100	368177860	15010	15010	15010	15000	679
593	20240627	092000	357990960	15000	15020	15020	15000	2082
594	20240627	091900	326752820	15060	15010	15060	15010	125
595	20240627	091800	324876520	15000	15010	15040	15000	636
596	20240627	091700	315328360	15010	15050	15070	15000	3024
597	20240627	091600	269869230	15060	15090	15090	15060	884
598	20240627	091500	256546480	15080	15110	15110	15070	687
599	20240627	091400	246181110	15080	15090	15090	15080	376
600	20240627	091300	240509990	15090	15090	15090	15080	852
601	20240627	091200	227653440	15100	15170	15170	15090	2701
602	20240627	091100	186790380	15170	15170	15170	15170	5
603	20240627	091000	186714530	15170	15200	15200	15170	286
604	20240627	090900	182372090	15200	15250	15250	15200	1022
605	20240627	090800	166823390	15250	15250	15250	15250	0
606	20240627	090700	166823390	15250	15240	15250	15240	137
607	20240627	090600	164734680	15250	15250	15250	15250	297
608	20240627	090500	160205430	15270	15180	15270	15170	668
609	20240627	090400	150020040	15170	15170	15240	15160	1559
610	20240627	090300	126363400	15200	15200	15240	15160	729
611	20240627	090200	115269900	15200	15150	15200	15130	1189
612	20240627	090100	97254440	15150	15140	15300	15140	5353
613	20240627	090000	15725200	15100	15150	15150	15100	1039