KissMeData/031430/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191400	365400950	15920	15920	15920	15920	612
3	20240627	191300	365400950	15920	15920	15920	15920	0
4	20240627	191200	365400950	15920	15920	15920	15920	0
5	20240627	191100	365400950	15920	15920	15920	15920	0
6	20240627	191000	365400950	15920	15920	15920	15920	0
7	20240627	190900	365400950	15920	15920	15920	15920	0
8	20240627	190800	365400950	15920	15920	15920	15920	0
9	20240627	190700	365400950	15920	15920	15920	15920	0
10	20240627	190600	365400950	15920	15920	15920	15920	0
11	20240627	190500	365400950	15920	15920	15920	15920	0
12	20240627	190400	365400950	15920	15920	15920	15920	0
13	20240627	190300	365400950	15920	15920	15920	15920	0
14	20240627	190200	365400950	15920	15920	15920	15920	0
15	20240627	190100	365400950	15920	15920	15920	15920	0
16	20240627	190000	365400950	15920	15920	15920	15920	0
17	20240627	185900	365400950	15920	15920	15920	15920	0
18	20240627	185800	365400950	15920	15920	15920	15920	0
19	20240627	185700	365400950	15920	15920	15920	15920	0
20	20240627	185600	365400950	15920	15920	15920	15920	0
21	20240627	185500	365400950	15920	15920	15920	15920	0
22	20240627	185400	365400950	15920	15920	15920	15920	0
23	20240627	185300	365400950	15920	15920	15920	15920	0
24	20240627	185200	365400950	15920	15920	15920	15920	0
25	20240627	185100	365400950	15920	15920	15920	15920	0
26	20240627	185000	365400950	15920	15920	15920	15920	0
27	20240627	184900	365400950	15920	15920	15920	15920	0
28	20240627	184800	365400950	15920	15920	15920	15920	0
29	20240627	184700	365400950	15920	15920	15920	15920	0
30	20240627	184600	365400950	15920	15920	15920	15920	0
31	20240627	184500	365400950	15920	15920	15920	15920	0
32	20240627	184400	365400950	15920	15920	15920	15920	612
33	20240627	184300	365400950	15920	15920	15920	15920	0
34	20240627	184200	365400950	15920	15920	15920	15920	0
35	20240627	184100	365400950	15920	15920	15920	15920	0
36	20240627	184000	365400950	15920	15920	15920	15920	0
37	20240627	183900	365400950	15920	15920	15920	15920	0
38	20240627	183800	365400950	15920	15920	15920	15920	0
39	20240627	183700	365400950	15920	15920	15920	15920	0
40	20240627	183600	365400950	15920	15920	15920	15920	0
41	20240627	183500	365400950	15920	15920	15920	15920	0
42	20240627	183400	365400950	15920	15920	15920	15920	0
43	20240627	183300	365400950	15920	15920	15920	15920	0
44	20240627	183200	365400950	15920	15920	15920	15920	0
45	20240627	183100	365400950	15920	15920	15920	15920	0
46	20240627	183000	365400950	15920	15920	15920	15920	0
47	20240627	182900	365400950	15920	15920	15920	15920	0
48	20240627	182800	365400950	15920	15920	15920	15920	0
49	20240627	182700	365400950	15920	15920	15920	15920	0
50	20240627	182600	365400950	15920	15920	15920	15920	0
51	20240627	182500	365400950	15920	15920	15920	15920	0
52	20240627	182400	365400950	15920	15920	15920	15920	0
53	20240627	182300	365400950	15920	15920	15920	15920	0
54	20240627	182200	365400950	15920	15920	15920	15920	0
55	20240627	182100	365400950	15920	15920	15920	15920	0
56	20240627	182000	365400950	15920	15920	15920	15920	0
57	20240627	181900	365400950	15920	15920	15920	15920	0
58	20240627	181800	365400950	15920	15920	15920	15920	0
59	20240627	181700	365400950	15920	15920	15920	15920	0
60	20240627	181600	365400950	15920	15920	15920	15920	0
61	20240627	181500	365400950	15920	15920	15920	15920	0
62	20240627	181400	365400950	15920	15920	15920	15920	612
63	20240627	181300	365400950	15920	15920	15920	15920	0
64	20240627	181200	365400950	15920	15920	15920	15920	0
65	20240627	181100	365400950	15920	15920	15920	15920	0
66	20240627	181000	365400950	15920	15920	15920	15920	0
67	20240627	180900	365400950	15920	15920	15920	15920	0
68	20240627	180800	365400950	15920	15920	15920	15920	0
69	20240627	180700	365400950	15920	15920	15920	15920	0
70	20240627	180600	365400950	15920	15920	15920	15920	0
71	20240627	180500	365400950	15920	15920	15920	15920	0
72	20240627	180400	365400950	15920	15920	15920	15920	0
73	20240627	180300	365400950	15920	15920	15920	15920	0
74	20240627	180200	365400950	15920	15920	15920	15920	0
75	20240627	180100	365400950	15920	15920	15920	15920	0
76	20240627	180000	365400950	15920	15920	15920	15920	0
77	20240627	175900	365400950	15920	15920	15920	15920	0
78	20240627	175800	365400950	15920	15920	15920	15920	0
79	20240627	175700	365400950	15920	15920	15920	15920	0
80	20240627	175600	365400950	15920	15920	15920	15920	0
81	20240627	175500	365400950	15920	15920	15920	15920	0
82	20240627	175400	365400950	15920	15920	15920	15920	0
83	20240627	175300	365400950	15920	15920	15920	15920	0
84	20240627	175200	365400950	15920	15920	15920	15920	0
85	20240627	175100	365400950	15920	15920	15920	15920	0
86	20240627	175000	365400950	15920	15920	15920	15920	0
87	20240627	174900	365400950	15920	15920	15920	15920	0
88	20240627	174800	365400950	15920	15920	15920	15920	0
89	20240627	174700	365400950	15920	15920	15920	15920	0
90	20240627	174600	365400950	15920	15920	15920	15920	0
91	20240627	174500	365400950	15920	15920	15920	15920	0
92	20240627	174400	365400950	15920	15920	15920	15920	612
93	20240627	174300	365400950	15920	15920	15920	15920	0
94	20240627	174200	365400950	15920	15920	15920	15920	0
95	20240627	174100	365400950	15920	15920	15920	15920	0
96	20240627	174000	365400950	15920	15920	15920	15920	0
97	20240627	173900	365400950	15920	15920	15920	15920	0
98	20240627	173800	365400950	15920	15920	15920	15920	0
99	20240627	173700	365400950	15920	15920	15920	15920	0
100	20240627	173600	365400950	15920	15920	15920	15920	0
101	20240627	173500	365400950	15920	15920	15920	15920	0
102	20240627	173400	365400950	15920	15920	15920	15920	0
103	20240627	173300	365400950	15920	15920	15920	15920	0
104	20240627	173200	365400950	15920	15920	15920	15920	0
105	20240627	173100	365400950	15920	15920	15920	15920	0
106	20240627	173000	365400950	15920	15920	15920	15920	0
107	20240627	172900	365400950	15920	15920	15920	15920	0
108	20240627	172800	365400950	15920	15920	15920	15920	0
109	20240627	172700	365400950	15920	15920	15920	15920	0
110	20240627	172600	365400950	15920	15920	15920	15920	0
111	20240627	172500	365400950	15920	15920	15920	15920	0
112	20240627	172400	365400950	15920	15920	15920	15920	0
113	20240627	172300	365400950	15920	15920	15920	15920	0
114	20240627	172200	365400950	15920	15920	15920	15920	0
115	20240627	172100	365400950	15920	15920	15920	15920	0
116	20240627	172000	365400950	15920	15920	15920	15920	0
117	20240627	171900	365400950	15920	15920	15920	15920	0
118	20240627	171800	365400950	15920	15920	15920	15920	0
119	20240627	171700	365400950	15920	15920	15920	15920	0
120	20240627	171600	365400950	15920	15920	15920	15920	0
121	20240627	171500	365400950	15920	15920	15920	15920	0
122	20240627	171400	365400950	15920	15920	15920	15920	612
123	20240627	171300	365400950	15920	15920	15920	15920	0
124	20240627	171200	365400950	15920	15920	15920	15920	0
125	20240627	171100	365400950	15920	15920	15920	15920	0
126	20240627	171000	365400950	15920	15920	15920	15920	0
127	20240627	170900	365400950	15920	15920	15920	15920	0
128	20240627	170800	365400950	15920	15920	15920	15920	0
129	20240627	170700	365400950	15920	15920	15920	15920	0
130	20240627	170600	365400950	15920	15920	15920	15920	0
131	20240627	170500	365400950	15920	15920	15920	15920	0
132	20240627	170400	365400950	15920	15920	15920	15920	0
133	20240627	170300	365400950	15920	15920	15920	15920	0
134	20240627	170200	365400950	15920	15920	15920	15920	0
135	20240627	170100	365400950	15920	15920	15920	15920	0
136	20240627	170000	365400950	15920	15920	15920	15920	0
137	20240627	165900	365400950	15920	15920	15920	15920	0
138	20240627	165800	365400950	15920	15920	15920	15920	0
139	20240627	165700	365400950	15920	15920	15920	15920	0
140	20240627	165600	365400950	15920	15920	15920	15920	0
141	20240627	165500	365400950	15920	15920	15920	15920	0
142	20240627	165400	365400950	15920	15920	15920	15920	0
143	20240627	165300	365400950	15920	15920	15920	15920	0
144	20240627	165200	365400950	15920	15920	15920	15920	0
145	20240627	165100	365400950	15920	15920	15920	15920	0
146	20240627	165000	365400950	15920	15920	15920	15920	0
147	20240627	164900	365400950	15920	15920	15920	15920	0
148	20240627	164800	365400950	15920	15920	15920	15920	0
149	20240627	164700	365400950	15920	15920	15920	15920	0
150	20240627	164600	365400950	15920	15920	15920	15920	0
151	20240627	164500	365400950	15920	15920	15920	15920	0
152	20240627	164400	365400950	15920	15920	15920	15920	612
153	20240627	164300	365400950	15920	15920	15920	15920	0
154	20240627	164200	365400950	15920	15920	15920	15920	0
155	20240627	164100	365400950	15920	15920	15920	15920	0
156	20240627	164000	365400950	15920	15920	15920	15920	0
157	20240627	163900	365400950	15920	15920	15920	15920	0
158	20240627	163800	365400950	15920	15920	15920	15920	0
159	20240627	163700	365400950	15920	15920	15920	15920	0
160	20240627	163600	365400950	15920	15920	15920	15920	0
161	20240627	163500	365400950	15920	15920	15920	15920	0
162	20240627	163400	365400950	15920	15920	15920	15920	0
163	20240627	163300	365400950	15920	15920	15920	15920	0
164	20240627	163200	365400950	15920	15920	15920	15920	0
165	20240627	163100	365400950	15920	15920	15920	15920	0
166	20240627	163000	365400950	15920	15920	15920	15920	0
167	20240627	162900	365400950	15920	15920	15920	15920	0
168	20240627	162800	365400950	15920	15920	15920	15920	0
169	20240627	162700	365400950	15920	15920	15920	15920	0
170	20240627	162600	365400950	15920	15920	15920	15920	0
171	20240627	162500	365400950	15920	15920	15920	15920	0
172	20240627	162400	365400950	15920	15920	15920	15920	0
173	20240627	162300	365400950	15920	15920	15920	15920	0
174	20240627	162200	365400950	15920	15920	15920	15920	0
175	20240627	162100	365400950	15920	15920	15920	15920	0
176	20240627	162000	365400950	15920	15920	15920	15920	0
177	20240627	161900	365400950	15920	15920	15920	15920	0
178	20240627	161800	365400950	15920	15920	15920	15920	0
179	20240627	161700	365400950	15920	15920	15920	15920	0
180	20240627	161600	365400950	15920	15920	15920	15920	0
181	20240627	161500	365400950	15920	15920	15920	15920	0
182	20240627	161400	365400950	15920	15920	15920	15920	612
183	20240627	161300	365400950	15920	15920	15920	15920	0
184	20240627	161200	365400950	15920	15920	15920	15920	0
185	20240627	161100	365400950	15920	15920	15920	15920	0
186	20240627	161000	365400950	15920	15920	15920	15920	0
187	20240627	160900	365400950	15920	15920	15920	15920	0
188	20240627	160800	365400950	15920	15920	15920	15920	0
189	20240627	160700	365400950	15920	15920	15920	15920	0
190	20240627	160600	365400950	15920	15920	15920	15920	0
191	20240627	160500	365400950	15920	15920	15920	15920	0
192	20240627	160400	365400950	15920	15920	15920	15920	0
193	20240627	160300	365400950	15920	15920	15920	15920	0
194	20240627	160200	365400950	15920	15920	15920	15920	0
195	20240627	160100	365400950	15920	15920	15920	15920	0
196	20240627	160000	365400950	15920	15920	15920	15920	0
197	20240627	155900	365400950	15920	15920	15920	15920	0
198	20240627	155800	365400950	15920	15920	15920	15920	0
199	20240627	155700	365400950	15920	15920	15920	15920	0
200	20240627	155600	365400950	15920	15920	15920	15920	0
201	20240627	155500	365400950	15920	15920	15920	15920	0
202	20240627	155400	365400950	15920	15920	15920	15920	0
203	20240627	155300	365400950	15920	15920	15920	15920	0
204	20240627	155200	365400950	15920	15920	15920	15920	0
205	20240627	155100	365400950	15920	15920	15920	15920	0
206	20240627	155000	365400950	15920	15920	15920	15920	0
207	20240627	154900	365400950	15920	15920	15920	15920	0
208	20240627	154800	365400950	15920	15920	15920	15920	0
209	20240627	154700	365400950	15920	15920	15920	15920	0
210	20240627	154600	365400950	15920	15920	15920	15920	0
211	20240627	154500	365400950	15920	15920	15920	15920	0
212	20240627	154400	365400950	15920	15920	15920	15920	612
213	20240627	154300	365400950	15920	15920	15920	15920	0
214	20240627	154200	365400950	15920	15920	15920	15920	0
215	20240627	154100	365400950	15920	15920	15920	15920	0
216	20240627	154000	365400950	15920	15920	15920	15920	0
217	20240627	153900	365400950	15920	15920	15920	15920	0
218	20240627	153800	365400950	15920	15920	15920	15920	0
219	20240627	153700	365400950	15920	15920	15920	15920	0
220	20240627	153600	365400950	15920	15920	15920	15920	0
221	20240627	153500	365400950	15920	15920	15920	15920	0
222	20240627	153400	365400950	15920	15920	15920	15920	0
223	20240627	153300	365400950	15920	15920	15920	15920	0
224	20240627	153200	365400950	15920	15920	15920	15920	0
225	20240627	153100	365400950	15920	15920	15920	15920	0
226	20240627	153000	365400950	15920	15920	15920	15920	612
227	20240627	152900	355657910	15930	15930	15930	15930	0
228	20240627	152800	355657910	15930	15930	15930	15930	0
229	20240627	152700	355657910	15930	15930	15930	15930	0
230	20240627	152600	355657910	15930	15930	15930	15930	0
231	20240627	152500	355657910	15930	15930	15930	15930	0
232	20240627	152400	355657910	15930	15930	15930	15930	0
233	20240627	152300	355657910	15930	15930	15930	15930	0
234	20240627	152200	355657910	15930	15930	15930	15930	0
235	20240627	152100	355657910	15930	15930	15930	15930	0
236	20240627	152000	355657910	15930	15930	15930	15930	0
237	20240627	151900	355657910	15930	15920	15930	15920	187
238	20240627	151800	352680350	15920	15920	15920	15920	0
239	20240627	151700	352680350	15920	15920	15930	15920	14
240	20240627	151600	352457420	15930	15930	15930	15920	86
241	20240627	151500	351088240	15920	15920	15920	15920	2
242	20240627	151400	351056400	15920	15920	15920	15920	1
243	20240627	151300	351040480	15930	15930	15930	15930	2
244	20240627	151200	351008620	15920	15930	15930	15920	44
245	20240627	151100	350307710	15920	15920	15920	15920	0
246	20240627	151000	350307710	15920	15920	15920	15920	0
247	20240627	150900	350307710	15920	15920	15920	15920	46
248	20240627	150800	349575390	15930	15930	15930	15930	0
249	20240627	150700	349575390	15930	15930	15930	15930	6
250	20240627	150600	349479810	15930	15930	15930	15930	30
251	20240627	150500	349001910	15930	15920	15930	15920	95
252	20240627	150400	347489490	15920	15930	15930	15920	41
253	20240627	150300	346836400	15940	15940	15940	15940	2
254	20240627	150200	346804520	15940	15940	15940	15940	7
255	20240627	150100	346692940	15940	15930	15940	15930	12
256	20240627	150000	346501680	15940	15940	15950	15940	14
257	20240627	145900	346278510	15950	15950	15950	15950	0
258	20240627	145800	346278510	15950	15940	15950	15940	4
259	20240627	145700	346214730	15940	15940	15940	15940	2
260	20240627	145600	346182850	15940	15940	15940	15940	1
261	20240627	145500	346166910	15940	15940	15940	15940	16
262	20240627	145400	345911870	15940	15940	15940	15940	2
263	20240627	145300	345879990	15940	15940	15940	15940	0
264	20240627	145200	345879990	15940	15940	15940	15940	30
265	20240627	145100	345401790	15940	15940	15940	15940	4
266	20240627	145000	345338030	15930	15940	15940	15930	2
267	20240627	144900	345306160	15930	15930	15930	15930	0
268	20240627	144800	345306160	15930	15930	15930	15930	0
269	20240627	144700	345306160	15930	15930	15930	15920	14
270	20240627	144600	345083150	15920	15920	15920	15920	1
271	20240627	144500	345067230	15930	15930	15930	15930	0
272	20240627	144400	345067230	15930	15930	15930	15930	1
273	20240627	144300	345051300	15930	15930	15930	15930	0
274	20240627	144200	345051300	15930	15930	15930	15930	53
275	20240627	144100	344207010	15930	15930	15930	15930	0
276	20240627	144000	344207010	15930	15930	15930	15930	0
277	20240627	143900	344207010	15930	15920	15930	15920	3
278	20240627	143800	344159230	15930	15930	15930	15930	3
279	20240627	143700	344111440	15930	15930	15930	15920	54
280	20240627	143600	343251250	15920	15920	15920	15920	5
281	20240627	143500	343171650	15920	15920	15920	15920	1
282	20240627	143400	343155730	15930	15930	15930	15930	2
283	20240627	143300	343123870	15930	15930	15930	15930	0
284	20240627	143200	343123870	15930	15930	15930	15930	5
285	20240627	143100	343044220	15920	15930	15930	15920	8
286	20240627	143000	342916790	15920	15920	15920	15920	51
287	20240627	142900	342104870	15920	15920	15920	15920	272
288	20240627	142800	337774630	15920	15920	15920	15920	48
289	20240627	142700	337010470	15920	15920	15920	15920	50
290	20240627	142600	336214470	15920	15920	15920	15920	76
291	20240627	142500	335004550	15920	15920	15930	15920	49
292	20240627	142400	334224460	15920	15920	15920	15920	50
293	20240627	142300	333428460	15920	15920	15930	15920	117
294	20240627	142200	331565600	15930	15920	15930	15920	49
295	20240627	142100	330785510	15920	15920	15920	15920	49
296	20240627	142000	330005430	15920	15920	15920	15920	76
297	20240627	141900	328795510	15920	15920	15920	15920	49
298	20240627	141800	328015430	15920	15920	15920	15920	48
299	20240627	141700	327251270	15920	15920	15920	15920	84
300	20240627	141600	325913990	15920	15920	15920	15920	63
301	20240627	141500	324911030	15920	15920	15920	15920	68
302	20240627	141400	323828470	15920	15930	15930	15920	62
303	20240627	141300	322841200	15930	15930	15930	15920	60
304	20240627	141200	321885640	15920	15930	15930	15920	486
305	20240627	141100	314143910	15930	15930	15930	15930	106
306	20240627	141000	312455330	15940	15940	15940	15930	65
307	20240627	140900	311419840	15930	15930	15930	15930	50
308	20240627	140800	310623340	15940	15930	15940	15930	67
309	20240627	140700	309555970	15940	15930	15940	15930	58
310	20240627	140600	308631930	15930	15940	15940	15930	69
311	20240627	140500	307532710	15930	15930	15930	15930	85
312	20240627	140400	306178660	15930	15930	15930	15930	48
313	20240627	140300	305414020	15930	15930	15930	15930	82
314	20240627	140200	304107760	15930	15930	15940	15930	67
315	20240627	140100	303040400	15930	15930	15930	15930	52
316	20240627	140000	302212040	15930	15930	15930	15930	69
317	20240627	135900	301112870	15930	15940	15940	15930	83
318	20240627	135800	299790670	15930	15930	15930	15930	71
319	20240627	135700	298659640	15940	15940	15940	15930	108
320	20240627	135600	296938130	15940	15940	15940	15940	75
321	20240627	135500	295742630	15940	15940	15940	15940	50
322	20240627	135400	294945630	15940	15940	15940	15940	49
323	20240627	135300	294164570	15940	15950	15950	15940	83
324	20240627	135200	292841460	15940	15940	15940	15940	96
325	20240627	135100	291311220	15940	15940	15940	15940	48
326	20240627	135000	290546100	15940	15950	15950	15940	68
327	20240627	134900	289461900	15950	15950	15950	15950	48
328	20240627	134800	288696300	15950	15940	15950	15940	51
329	20240627	134700	287883100	15940	15940	15950	15940	60
330	20240627	134600	286926680	15940	15940	15950	15940	88
331	20240627	134500	285523940	15950	15940	15950	15940	65
332	20240627	134400	284487820	15950	15950	15950	15940	48
333	20240627	134300	283722590	15950	15940	15950	15940	70
334	20240627	134200	282606480	15950	15950	15950	15950	505
335	20240627	134100	274551730	15950	15950	15950	15950	60
336	20240627	134000	273594730	15950	15940	15950	15940	101
337	20240627	133900	271984160	15940	15940	15940	15940	49
338	20240627	133800	271203100	15940	15940	15940	15940	61
339	20240627	133700	270230760	15940	15940	15940	15940	65
340	20240627	133600	269194660	15940	15950	15950	15940	46
341	20240627	133500	268461340	15950	15950	15950	15950	62
342	20240627	133400	267472440	15950	15960	15960	15950	77
343	20240627	133300	266244240	15950	15950	15950	15950	86
344	20240627	133200	264872540	15950	15950	15950	15950	62
345	20240627	133100	263883640	15950	15950	15950	15950	59
346	20240627	133000	262942590	15960	15950	15960	15950	64
347	20240627	132900	261921780	15960	15950	15960	15950	112
348	20240627	132800	260134380	15950	15950	15950	15950	24
349	20240627	132700	259751580	15950	15950	15950	15950	1
350	20240627	132600	259735630	15950	15950	15950	15950	93
351	20240627	132500	258252280	15950	15950	15950	15950	29
352	20240627	132400	257789730	15940	15940	15940	15940	1
353	20240627	132300	257773790	15940	15940	15940	15940	23
354	20240627	132200	257407170	15940	15940	15940	15940	24
355	20240627	132100	257024610	15950	15950	15950	15950	10
356	20240627	132000	256865110	15950	15940	15950	15940	31
357	20240627	131900	256370670	15940	15950	15950	15940	17
358	20240627	131800	256099660	15940	15940	15940	15940	0
359	20240627	131700	256099660	15940	15940	15940	15940	27
360	20240627	131600	255669280	15940	15940	15950	15940	49
361	20240627	131500	254888080	15950	15950	15950	15950	3
362	20240627	131400	254840230	15940	15950	15950	15940	6
363	20240627	131300	254744560	15940	15940	15940	15940	27
364	20240627	131200	254314180	15940	15940	15940	15940	1
365	20240627	131100	254298240	15940	15940	15940	15940	0
366	20240627	131000	254298240	15940	15950	15960	15940	872
367	20240627	130900	240388960	15950	15950	15950	15950	149
368	20240627	130800	238012410	15950	15950	15950	15950	0
369	20240627	130700	238012410	15950	15950	15950	15950	15
370	20240627	130600	237773160	15960	15960	15960	15960	1
371	20240627	130500	237757200	15950	15950	15950	15950	1
372	20240627	130400	237741250	15950	15960	15960	15950	15
373	20240627	130300	237501940	15950	15950	15950	15950	48
374	20240627	130200	236736340	15950	15950	15950	15950	0
375	20240627	130100	236736340	15950	15960	15960	15950	27
376	20240627	130000	236305590	15950	15950	15950	15950	14
377	20240627	125900	236082290	15950	15950	15950	15950	0
378	20240627	125800	236082290	15950	15950	15950	15950	10
379	20240627	125700	235922790	15960	15950	15960	15950	49
380	20240627	125600	235141130	15950	15950	15950	15950	0
381	20240627	125500	235141130	15950	15950	15950	15950	137
382	20240627	125400	232955980	15950	15960	15960	15950	25
383	20240627	125300	232557030	15950	15960	15960	15950	2
384	20240627	125200	232525120	15950	15960	15960	15950	32
385	20240627	125100	232014520	15950	15950	15950	15950	24
386	20240627	125000	231631720	15950	15950	15950	15950	14
387	20240627	124900	231408420	15950	15950	15950	15950	15
388	20240627	124800	231169170	15960	15960	15960	15960	100
389	20240627	124700	229573170	15960	15950	15960	15950	26
390	20240627	124600	229158340	15950	15950	15950	15950	11
391	20240627	124500	228982890	15950	15950	15950	15950	24
392	20240627	124400	228600090	15960	15960	15960	15960	10
393	20240627	124300	228440490	15950	15950	15950	15950	28
394	20240627	124200	227993890	15950	15960	15960	15950	3
395	20240627	124100	227946020	15960	15960	15960	15960	20
396	20240627	124000	227626820	15960	15960	15960	15960	0
397	20240627	123900	227626820	15960	15950	15960	15950	64
398	20240627	123800	226605620	15950	15960	15960	15950	3
399	20240627	123700	226557750	15960	15960	15960	15950	44
400	20240627	123600	225855640	15960	15960	15960	15960	40
401	20240627	123500	225217240	15970	15950	15970	15950	26
402	20240627	123400	224802260	15950	15950	15950	15950	12
403	20240627	123300	224610860	15950	15950	15950	15950	37
404	20240627	123200	224020710	15960	15960	15960	15960	15
405	20240627	123100	223781310	15950	15950	15950	15950	14
406	20240627	123000	223558010	15950	15950	15950	15950	14
407	20240627	122900	223334710	15950	15950	15950	15950	0
408	20240627	122800	223334710	15950	15950	15950	15950	11
409	20240627	122700	223159260	15950	15950	15950	15950	38
410	20240627	122600	222553160	15950	15950	15950	15950	0
411	20240627	122500	222553160	15950	15950	15950	15950	15
412	20240627	122400	222313910	15960	15960	15960	15960	2
413	20240627	122300	222281990	15950	15950	15950	15950	15
414	20240627	122200	222042740	15960	15960	15960	15960	2
415	20240627	122100	222010820	15960	15960	15960	15960	72
416	20240627	122000	220861700	15950	15960	15960	15950	25
417	20240627	121900	220462940	15960	15950	15960	15950	115
418	20240627	121800	218627680	15960	15960	15960	15960	1
419	20240627	121700	218611720	15960	15960	15960	15960	0
420	20240627	121600	218611720	15960	15950	15960	15950	14
421	20240627	121500	218388390	15950	15950	15950	15950	0
422	20240627	121400	218388390	15950	15950	15950	15950	37
423	20240627	121300	217798240	15950	15950	15950	15950	0
424	20240627	121200	217798240	15950	15950	15950	15950	17
425	20240627	121100	217527090	15960	15960	15960	15960	15
426	20240627	121000	217287690	15960	15960	15960	15960	132
427	20240627	120900	215180970	15950	15950	15950	15950	9
428	20240627	120800	215037420	15950	15950	15950	15950	69
429	20240627	120700	213936870	15950	15950	15950	15950	74
430	20240627	120600	212756570	15950	15960	15960	15950	45
431	20240627	120500	212038510	15950	15950	15950	15950	1
432	20240627	120400	212022560	15950	15950	15950	15950	13
433	20240627	120300	211815210	15950	15950	15950	15950	35
434	20240627	120200	211256960	15950	15950	15950	15950	24
435	20240627	120100	210874160	15950	15950	15950	15950	1
436	20240627	120000	210858210	15950	15950	15950	15950	26
437	20240627	115900	210443510	15950	15950	15950	15950	0
438	20240627	115800	210443510	15950	15950	15950	15950	0
439	20240627	115700	210443510	15950	15950	15950	15950	14
440	20240627	115600	210220210	15960	15950	15970	15950	35
441	20240627	115500	209661930	15960	15960	15960	15960	32
442	20240627	115400	209151210	15960	15960	15960	15960	27
443	20240627	115300	208720290	15960	15960	15960	15960	4
444	20240627	115200	208656450	15960	15960	15960	15960	8
445	20240627	115100	208528770	15950	15950	15950	15950	11
446	20240627	115000	208353320	15950	15950	15950	15950	37
447	20240627	114900	207763170	15950	15960	15960	15950	20
448	20240627	114800	207443990	15960	15950	15960	15950	66
449	20240627	114700	206390750	15950	15950	15950	15950	14
450	20240627	114600	206167450	15950	15950	15950	15950	1
451	20240627	114500	206151500	15950	15960	15960	15950	24
452	20240627	114400	205768600	15950	15950	15950	15950	37
453	20240627	114300	205178450	15960	15960	15960	15960	0
454	20240627	114200	205178450	15960	15950	15960	15950	20
455	20240627	114100	204859390	15950	15950	15950	15950	0
456	20240627	114000	204859390	15950	15950	15950	15950	34
457	20240627	113900	204317090	15940	15940	15940	15940	11
458	20240627	113800	204141750	15940	15940	15940	15940	1
459	20240627	113700	204125810	15940	15940	15940	15940	24
460	20240627	113600	203743250	15950	15940	15950	15940	116
461	20240627	113500	201893170	15950	15950	15950	15950	5
462	20240627	113400	201813420	15940	15940	15950	15940	64
463	20240627	113300	200792760	15940	15940	15940	15940	13
464	20240627	113200	200585540	15950	15950	15950	15950	22
465	20240627	113100	200234640	15940	15940	15940	15940	26
466	20240627	113000	199820200	15940	15950	15950	15940	30
467	20240627	112900	199341980	15940	15940	15940	15940	0
468	20240627	112800	199341980	15940	15940	15940	15940	0
469	20240627	112700	199341980	15940	15940	15940	15940	24
470	20240627	112600	198959420	15940	15940	15940	15940	0
471	20240627	112500	198959420	15940	15940	15940	15940	24
472	20240627	112400	198576860	15940	15940	15940	15940	28
473	20240627	112300	198130540	15940	15950	15950	15940	21
474	20240627	112200	197795600	15940	15940	15940	15940	70
475	20240627	112100	196679800	15940	15940	15940	15940	11
476	20240627	112000	196504460	15940	15940	15940	15940	27
477	20240627	111900	196074080	15940	15940	15940	15940	105
478	20240627	111800	194400380	15940	15940	15940	15940	15
479	20240627	111700	194161280	15940	15940	15940	15940	14
480	20240627	111600	193938120	15940	15940	15940	15940	1
481	20240627	111500	193922180	15940	15940	15940	15940	12
482	20240627	111400	193730900	15940	15940	15940	15940	15
483	20240627	111300	193491800	15940	15950	15950	15940	30
484	20240627	111200	193013520	15950	15950	15950	15950	29
485	20240627	111100	192550970	15960	15960	15960	15960	2
486	20240627	111000	192519050	15960	15950	15960	15950	6
487	20240627	110900	192423340	15950	15950	15950	15950	68
488	20240627	110800	191338740	15940	15940	15940	15940	1
489	20240627	110700	191322800	15940	15940	15940	15940	37
490	20240627	110600	190733020	15940	15940	15940	15940	14
491	20240627	110500	190509860	15950	15950	15950	15950	2
492	20240627	110400	190477960	15940	15940	15940	15940	1
493	20240627	110300	190462020	15950	15950	15950	15950	5
494	20240627	110200	190382270	15940	15940	15940	15940	10
495	20240627	110100	190222870	15950	15950	15950	15940	37
496	20240627	110000	189632970	15950	15950	15950	15950	11
497	20240627	105900	189457520	15940	15940	15940	15940	14
498	20240627	105800	189234360	15950	15950	15950	15950	2
499	20240627	105700	189202460	15940	15950	15950	15940	16
500	20240627	105600	188947410	15940	15950	15950	15940	20
501	20240627	105500	188628520	15950	15950	15950	15950	341
502	20240627	105400	183189570	15950	15950	15950	15950	60
503	20240627	105300	182232570	15950	15960	15960	15950	22
504	20240627	105200	181881580	15960	15960	15960	15960	1
505	20240627	105100	181865620	15960	15950	15960	15950	14
506	20240627	105000	181642310	15950	15950	15950	15950	12
507	20240627	104900	181450910	15950	15960	15960	15950	2
508	20240627	104800	181419000	15960	15960	15960	15960	71
509	20240627	104700	180285840	15960	15960	15960	15960	27
510	20240627	104600	179854920	15960	15960	15960	15960	1
511	20240627	104500	179838960	15960	15960	15960	15960	0
512	20240627	104400	179838960	15960	15970	15970	15960	12
513	20240627	104300	179647430	15960	15960	15960	15960	0
514	20240627	104200	179647430	15960	15950	15960	15950	150
515	20240627	104100	177253440	15950	15960	15960	15950	14
516	20240627	104000	177030130	15960	15960	15960	15960	1
517	20240627	103900	177014170	15960	15960	15960	15960	0
518	20240627	103800	177014170	15960	15960	15960	15960	25
519	20240627	103700	176615170	15960	15960	15960	15960	7
520	20240627	103600	176503450	15960	15950	15960	15950	74
521	20240627	103500	175322650	15950	15950	15950	15950	13
522	20240627	103400	175115300	15950	15950	15950	15950	45
523	20240627	103300	174397550	15950	15950	15950	15950	0
524	20240627	103200	174397550	15950	15960	15960	15950	13
525	20240627	103100	174190180	15950	15950	15950	15950	31
526	20240627	103000	173695730	15950	15950	15950	15950	24
527	20240627	102900	173312930	15960	15960	15960	15950	224
528	20240627	102800	169738040	15960	15960	15960	15960	3
529	20240627	102700	169690160	15960	15960	15960	15950	3
530	20240627	102600	169642290	15950	15960	15960	15950	13
531	20240627	102500	169434910	15960	15960	15960	15960	1
532	20240627	102400	169418950	15950	15960	15960	15950	1547
533	20240627	102300	144744270	15950	15960	15960	15950	16
534	20240627	102200	144489050	15960	15960	15960	15960	10
535	20240627	102100	144329450	15960	15960	15960	15960	11
536	20240627	102000	144153890	15960	15950	15960	15950	21
537	20240627	101900	143818840	15960	15960	15960	15950	86
538	20240627	101800	142446290	15960	15960	15960	15950	44
539	20240627	101700	141744420	15960	15950	15960	15950	21
540	20240627	101600	141409460	15960	15960	15960	15960	8
541	20240627	101500	141281780	15950	15960	15960	15950	4
542	20240627	101400	141217950	15960	15950	15960	15950	61
543	20240627	101300	140244500	15960	15960	15960	15960	0
544	20240627	101200	140244500	15960	15950	15960	15950	2
545	20240627	101100	140212590	15950	15960	15960	15950	149
546	20240627	101000	137835990	15950	15950	15950	15950	0
547	20240627	100900	137835990	15950	15950	15950	15950	0
548	20240627	100800	137835990	15950	15950	15950	15950	24
549	20240627	100700	137453190	15950	15950	15950	15950	9
550	20240627	100600	137309640	15950	15950	15950	15950	8
551	20240627	100500	137182040	15940	15950	15950	15940	434
552	20240627	100400	130259980	15950	15960	15960	15950	22
553	20240627	100300	129909010	15950	15960	15960	15950	843
554	20240627	100200	116462860	15960	15960	15960	15960	67
555	20240627	100100	115393540	15970	15970	15970	15970	2
556	20240627	100000	115361600	15960	15960	15960	15960	0
557	20240627	095900	115361600	15960	15950	15960	15950	89
558	20240627	095800	113941550	15960	15960	15960	15960	21
559	20240627	095700	113606390	15960	15950	15960	15950	80
560	20240627	095600	112330000	15960	15960	15960	15960	2
561	20240627	095500	112298080	15960	15950	15960	15950	25
562	20240627	095400	111899300	15950	15950	15950	15950	124
563	20240627	095300	109921500	15950	15970	15970	15950	171
564	20240627	095200	107192570	15970	15970	15970	15970	40
565	20240627	095100	106553770	15960	15960	15960	15960	18
566	20240627	095000	106266490	15960	15960	15960	15960	178
567	20240627	094900	103425610	15950	15950	15950	15950	12
568	20240627	094800	103234210	15960	15960	15960	15960	100
569	20240627	094700	101638210	15950	15950	15950	15950	24
570	20240627	094600	101255410	15950	15950	15950	15950	15
571	20240627	094500	101016160	15950	15950	15950	15950	1
572	20240627	094400	101000210	15960	15960	15960	15960	22
573	20240627	094300	100649090	15950	15960	15960	15950	13
574	20240627	094200	100441700	15960	15960	15960	15960	365
575	20240627	094100	94616300	15970	15970	15970	15960	932
576	20240627	094000	79733530	15980	15980	15980	15980	0
577	20240627	093900	79733530	15980	15980	15980	15970	89
578	20240627	093800	78312010	15970	15980	15980	15970	16
579	20240627	093700	78056480	15980	15990	15990	15980	17
580	20240627	093600	77784670	15970	15970	15970	15970	3
581	20240627	093500	77736760	15970	15960	15970	15960	99
582	20240627	093400	76156090	15970	15960	15970	15960	16
583	20240627	093300	75900720	15960	15960	15960	15960	7
584	20240627	093200	75789000	15970	15970	15970	15970	12
585	20240627	093100	75597360	15960	15970	15970	15960	28
586	20240627	093000	75150430	15960	15970	15970	15960	21
587	20240627	092900	74815070	15960	15960	15960	15960	10
588	20240627	092800	74655470	15960	15960	15970	15960	37
589	20240627	092700	74064940	15960	15970	15970	15960	196
590	20240627	092600	70935230	15980	15990	15990	15970	377
591	20240627	092500	64911440	15990	15990	15990	15990	3
592	20240627	092400	64863470	15990	15990	15990	15990	32
593	20240627	092300	64351790	15980	15990	15990	15980	334
594	20240627	092200	59011400	15990	16000	16000	15990	6
595	20240627	092100	58915430	16000	16000	16000	16000	0
596	20240627	092000	58915430	16000	16000	16000	15990	59
597	20240627	091900	57971490	16000	16000	16000	15990	114
598	20240627	091800	56147500	16000	16000	16000	16000	0
599	20240627	091700	56147500	16000	16020	16020	16000	16
600	20240627	091600	55891390	16020	16020	16020	16020	0
601	20240627	091500	55891390	16020	16030	16030	15990	62
602	20240627	091400	54897780	16030	16010	16030	15990	90
603	20240627	091300	53456730	16010	16010	16010	16010	57
604	20240627	091200	52544160	16010	16010	16020	16010	4
605	20240627	091100	52480100	16010	16010	16010	16010	0
606	20240627	091000	52480100	16010	16030	16030	16010	115
607	20240627	090900	50638450	16020	16010	16020	16010	34
608	20240627	090800	50094090	15990	16000	16000	15990	37
609	20240627	090700	49502120	16000	16000	16000	15980	87
610	20240627	090600	48111070	16000	16000	16000	15980	914
611	20240627	090500	33491710	15980	15960	15980	15960	385
612	20240627	090400	27347090	15960	15960	15960	15950	309
613	20240627	090300	22415460	16000	16040	16040	15970	74
614	20240627	090200	21233100	16040	16040	16040	16040	10
615	20240627	090100	21072700	16080	16080	16080	16080	0
616	20240627	090000	21072700	16080	16000	16090	15920	1317