KissMeData/053690/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	193900	563158470	15280	15280	15280	15280	3416
3	20240628	193800	563158470	15280	15280	15280	15280	0
4	20240628	193700	563158470	15280	15280	15280	15280	0
5	20240628	193600	563158470	15280	15280	15280	15280	0
6	20240628	193500	563158470	15280	15280	15280	15280	0
7	20240628	193400	563158470	15280	15280	15280	15280	0
8	20240628	193300	563158470	15280	15280	15280	15280	0
9	20240628	193200	563158470	15280	15280	15280	15280	0
10	20240628	193100	563158470	15280	15280	15280	15280	0
11	20240628	193000	563158470	15280	15280	15280	15280	0
12	20240628	192900	563158470	15280	15280	15280	15280	0
13	20240628	192800	563158470	15280	15280	15280	15280	0
14	20240628	192700	563158470	15280	15280	15280	15280	0
15	20240628	192600	563158470	15280	15280	15280	15280	0
16	20240628	192500	563158470	15280	15280	15280	15280	0
17	20240628	192400	563158470	15280	15280	15280	15280	0
18	20240628	192300	563158470	15280	15280	15280	15280	0
19	20240628	192200	563158470	15280	15280	15280	15280	0
20	20240628	192100	563158470	15280	15280	15280	15280	0
21	20240628	192000	563158470	15280	15280	15280	15280	0
22	20240628	191900	563158470	15280	15280	15280	15280	0
23	20240628	191800	563158470	15280	15280	15280	15280	0
24	20240628	191700	563158470	15280	15280	15280	15280	0
25	20240628	191600	563158470	15280	15280	15280	15280	0
26	20240628	191500	563158470	15280	15280	15280	15280	0
27	20240628	191400	563158470	15280	15280	15280	15280	0
28	20240628	191300	563158470	15280	15280	15280	15280	0
29	20240628	191200	563158470	15280	15280	15280	15280	0
30	20240628	191100	563158470	15280	15280	15280	15280	0
31	20240628	191000	563158470	15280	15280	15280	15280	0
32	20240628	190900	563158470	15280	15280	15280	15280	3416
33	20240628	190800	563158470	15280	15280	15280	15280	0
34	20240628	190700	563158470	15280	15280	15280	15280	0
35	20240628	190600	563158470	15280	15280	15280	15280	0
36	20240628	190500	563158470	15280	15280	15280	15280	0
37	20240628	190400	563158470	15280	15280	15280	15280	0
38	20240628	190300	563158470	15280	15280	15280	15280	0
39	20240628	190200	563158470	15280	15280	15280	15280	0
40	20240628	190100	563158470	15280	15280	15280	15280	0
41	20240628	190000	563158470	15280	15280	15280	15280	0
42	20240628	185900	563158470	15280	15280	15280	15280	0
43	20240628	185800	563158470	15280	15280	15280	15280	0
44	20240628	185700	563158470	15280	15280	15280	15280	0
45	20240628	185600	563158470	15280	15280	15280	15280	0
46	20240628	185500	563158470	15280	15280	15280	15280	0
47	20240628	185400	563158470	15280	15280	15280	15280	0
48	20240628	185300	563158470	15280	15280	15280	15280	0
49	20240628	185200	563158470	15280	15280	15280	15280	0
50	20240628	185100	563158470	15280	15280	15280	15280	0
51	20240628	185000	563158470	15280	15280	15280	15280	0
52	20240628	184900	563158470	15280	15280	15280	15280	0
53	20240628	184800	563158470	15280	15280	15280	15280	0
54	20240628	184700	563158470	15280	15280	15280	15280	0
55	20240628	184600	563158470	15280	15280	15280	15280	0
56	20240628	184500	563158470	15280	15280	15280	15280	0
57	20240628	184400	563158470	15280	15280	15280	15280	0
58	20240628	184300	563158470	15280	15280	15280	15280	0
59	20240628	184200	563158470	15280	15280	15280	15280	0
60	20240628	184100	563158470	15280	15280	15280	15280	0
61	20240628	184000	563158470	15280	15280	15280	15280	0
62	20240628	183900	563158470	15280	15280	15280	15280	3416
63	20240628	183800	563158470	15280	15280	15280	15280	0
64	20240628	183700	563158470	15280	15280	15280	15280	0
65	20240628	183600	563158470	15280	15280	15280	15280	0
66	20240628	183500	563158470	15280	15280	15280	15280	0
67	20240628	183400	563158470	15280	15280	15280	15280	0
68	20240628	183300	563158470	15280	15280	15280	15280	0
69	20240628	183200	563158470	15280	15280	15280	15280	0
70	20240628	183100	563158470	15280	15280	15280	15280	0
71	20240628	183000	563158470	15280	15280	15280	15280	0
72	20240628	182900	563158470	15280	15280	15280	15280	0
73	20240628	182800	563158470	15280	15280	15280	15280	0
74	20240628	182700	563158470	15280	15280	15280	15280	0
75	20240628	182600	563158470	15280	15280	15280	15280	0
76	20240628	182500	563158470	15280	15280	15280	15280	0
77	20240628	182400	563158470	15280	15280	15280	15280	0
78	20240628	182300	563158470	15280	15280	15280	15280	0
79	20240628	182200	563158470	15280	15280	15280	15280	0
80	20240628	182100	563158470	15280	15280	15280	15280	0
81	20240628	182000	563158470	15280	15280	15280	15280	0
82	20240628	181900	563158470	15280	15280	15280	15280	0
83	20240628	181800	563158470	15280	15280	15280	15280	0
84	20240628	181700	563158470	15280	15280	15280	15280	0
85	20240628	181600	563158470	15280	15280	15280	15280	0
86	20240628	181500	563158470	15280	15280	15280	15280	0
87	20240628	181400	563158470	15280	15280	15280	15280	0
88	20240628	181300	563158470	15280	15280	15280	15280	0
89	20240628	181200	563158470	15280	15280	15280	15280	0
90	20240628	181100	563158470	15280	15280	15280	15280	0
91	20240628	181000	563158470	15280	15280	15280	15280	0
92	20240628	180900	563158470	15280	15280	15280	15280	3416
93	20240628	180800	563158470	15280	15280	15280	15280	0
94	20240628	180700	563158470	15280	15280	15280	15280	0
95	20240628	180600	563158470	15280	15280	15280	15280	0
96	20240628	180500	563158470	15280	15280	15280	15280	0
97	20240628	180400	563158470	15280	15280	15280	15280	0
98	20240628	180300	563158470	15280	15280	15280	15280	0
99	20240628	180200	563158470	15280	15280	15280	15280	0
100	20240628	180100	563158470	15280	15280	15280	15280	0
101	20240628	180000	563158470	15280	15280	15280	15280	0
102	20240628	175900	563158470	15280	15280	15280	15280	0
103	20240628	175800	563158470	15280	15280	15280	15280	0
104	20240628	175700	563158470	15280	15280	15280	15280	0
105	20240628	175600	563158470	15280	15280	15280	15280	0
106	20240628	175500	563158470	15280	15280	15280	15280	0
107	20240628	175400	563158470	15280	15280	15280	15280	0
108	20240628	175300	563158470	15280	15280	15280	15280	0
109	20240628	175200	563158470	15280	15280	15280	15280	0
110	20240628	175100	563158470	15280	15280	15280	15280	0
111	20240628	175000	563158470	15280	15280	15280	15280	0
112	20240628	174900	563158470	15280	15280	15280	15280	0
113	20240628	174800	563158470	15280	15280	15280	15280	0
114	20240628	174700	563158470	15280	15280	15280	15280	0
115	20240628	174600	563158470	15280	15280	15280	15280	0
116	20240628	174500	563158470	15280	15280	15280	15280	0
117	20240628	174400	563158470	15280	15280	15280	15280	0
118	20240628	174300	563158470	15280	15280	15280	15280	0
119	20240628	174200	563158470	15280	15280	15280	15280	0
120	20240628	174100	563158470	15280	15280	15280	15280	0
121	20240628	174000	563158470	15280	15280	15280	15280	0
122	20240628	173900	563158470	15280	15280	15280	15280	3416
123	20240628	173800	563158470	15280	15280	15280	15280	0
124	20240628	173700	563158470	15280	15280	15280	15280	0
125	20240628	173600	563158470	15280	15280	15280	15280	0
126	20240628	173500	563158470	15280	15280	15280	15280	0
127	20240628	173400	563158470	15280	15280	15280	15280	0
128	20240628	173300	563158470	15280	15280	15280	15280	0
129	20240628	173200	563158470	15280	15280	15280	15280	0
130	20240628	173100	563158470	15280	15280	15280	15280	0
131	20240628	173000	563158470	15280	15280	15280	15280	0
132	20240628	172900	563158470	15280	15280	15280	15280	0
133	20240628	172800	563158470	15280	15280	15280	15280	0
134	20240628	172700	563158470	15280	15280	15280	15280	0
135	20240628	172600	563158470	15280	15280	15280	15280	0
136	20240628	172500	563158470	15280	15280	15280	15280	0
137	20240628	172400	563158470	15280	15280	15280	15280	0
138	20240628	172300	563158470	15280	15280	15280	15280	0
139	20240628	172200	563158470	15280	15280	15280	15280	0
140	20240628	172100	563158470	15280	15280	15280	15280	0
141	20240628	172000	563158470	15280	15280	15280	15280	0
142	20240628	171900	563158470	15280	15280	15280	15280	0
143	20240628	171800	563158470	15280	15280	15280	15280	0
144	20240628	171700	563158470	15280	15280	15280	15280	0
145	20240628	171600	563158470	15280	15280	15280	15280	0
146	20240628	171500	563158470	15280	15280	15280	15280	0
147	20240628	171400	563158470	15280	15280	15280	15280	0
148	20240628	171300	563158470	15280	15280	15280	15280	0
149	20240628	171200	563158470	15280	15280	15280	15280	0
150	20240628	171100	563158470	15280	15280	15280	15280	0
151	20240628	171000	563158470	15280	15280	15280	15280	0
152	20240628	170900	563158470	15280	15280	15280	15280	3416
153	20240628	170800	563158470	15280	15280	15280	15280	0
154	20240628	170700	563158470	15280	15280	15280	15280	0
155	20240628	170600	563158470	15280	15280	15280	15280	0
156	20240628	170500	563158470	15280	15280	15280	15280	0
157	20240628	170400	563158470	15280	15280	15280	15280	0
158	20240628	170300	563158470	15280	15280	15280	15280	0
159	20240628	170200	563158470	15280	15280	15280	15280	0
160	20240628	170100	563158470	15280	15280	15280	15280	0
161	20240628	170000	563158470	15280	15280	15280	15280	0
162	20240628	165900	563158470	15280	15280	15280	15280	0
163	20240628	165800	563158470	15280	15280	15280	15280	0
164	20240628	165700	563158470	15280	15280	15280	15280	0
165	20240628	165600	563158470	15280	15280	15280	15280	0
166	20240628	165500	563158470	15280	15280	15280	15280	0
167	20240628	165400	563158470	15280	15280	15280	15280	0
168	20240628	165300	563158470	15280	15280	15280	15280	0
169	20240628	165200	563158470	15280	15280	15280	15280	0
170	20240628	165100	563158470	15280	15280	15280	15280	0
171	20240628	165000	563158470	15280	15280	15280	15280	0
172	20240628	164900	563158470	15280	15280	15280	15280	0
173	20240628	164800	563158470	15280	15280	15280	15280	0
174	20240628	164700	563158470	15280	15280	15280	15280	0
175	20240628	164600	563158470	15280	15280	15280	15280	0
176	20240628	164500	563158470	15280	15280	15280	15280	0
177	20240628	164400	563158470	15280	15280	15280	15280	0
178	20240628	164300	563158470	15280	15280	15280	15280	0
179	20240628	164200	563158470	15280	15280	15280	15280	0
180	20240628	164100	563158470	15280	15280	15280	15280	0
181	20240628	164000	563158470	15280	15280	15280	15280	0
182	20240628	163900	563158470	15280	15280	15280	15280	3416
183	20240628	163800	563158470	15280	15280	15280	15280	0
184	20240628	163700	563158470	15280	15280	15280	15280	0
185	20240628	163600	563158470	15280	15280	15280	15280	0
186	20240628	163500	563158470	15280	15280	15280	15280	0
187	20240628	163400	563158470	15280	15280	15280	15280	0
188	20240628	163300	563158470	15280	15280	15280	15280	0
189	20240628	163200	563158470	15280	15280	15280	15280	0
190	20240628	163100	563158470	15280	15280	15280	15280	0
191	20240628	163000	563158470	15280	15280	15280	15280	0
192	20240628	162900	563158470	15280	15280	15280	15280	0
193	20240628	162800	563158470	15280	15280	15280	15280	0
194	20240628	162700	563158470	15280	15280	15280	15280	0
195	20240628	162600	563158470	15280	15280	15280	15280	0
196	20240628	162500	563158470	15280	15280	15280	15280	0
197	20240628	162400	563158470	15280	15280	15280	15280	0
198	20240628	162300	563158470	15280	15280	15280	15280	0
199	20240628	162200	563158470	15280	15280	15280	15280	0
200	20240628	162100	563158470	15280	15280	15280	15280	0
201	20240628	162000	563158470	15280	15280	15280	15280	0
202	20240628	161900	563158470	15280	15280	15280	15280	0
203	20240628	161800	563158470	15280	15280	15280	15280	0
204	20240628	161700	563158470	15280	15280	15280	15280	0
205	20240628	161600	563158470	15280	15280	15280	15280	0
206	20240628	161500	563158470	15280	15280	15280	15280	0
207	20240628	161400	563158470	15280	15280	15280	15280	0
208	20240628	161300	563158470	15280	15280	15280	15280	0
209	20240628	161200	563158470	15280	15280	15280	15280	0
210	20240628	161100	563158470	15280	15280	15280	15280	0
211	20240628	161000	563158470	15280	15280	15280	15280	0
212	20240628	160900	563158470	15280	15280	15280	15280	3416
213	20240628	160800	563158470	15280	15280	15280	15280	0
214	20240628	160700	563158470	15280	15280	15280	15280	0
215	20240628	160600	563158470	15280	15280	15280	15280	0
216	20240628	160500	563158470	15280	15280	15280	15280	0
217	20240628	160400	563158470	15280	15280	15280	15280	0
218	20240628	160300	563158470	15280	15280	15280	15280	0
219	20240628	160200	563158470	15280	15280	15280	15280	0
220	20240628	160100	563158470	15280	15280	15280	15280	0
221	20240628	160000	563158470	15280	15280	15280	15280	0
222	20240628	155900	563158470	15280	15280	15280	15280	0
223	20240628	155800	563158470	15280	15280	15280	15280	0
224	20240628	155700	563158470	15280	15280	15280	15280	0
225	20240628	155600	563158470	15280	15280	15280	15280	0
226	20240628	155500	563158470	15280	15280	15280	15280	0
227	20240628	155400	563158470	15280	15280	15280	15280	0
228	20240628	155300	563158470	15280	15280	15280	15280	0
229	20240628	155200	563158470	15280	15280	15280	15280	0
230	20240628	155100	563158470	15280	15280	15280	15280	0
231	20240628	155000	563158470	15280	15280	15280	15280	0
232	20240628	154900	563158470	15280	15280	15280	15280	0
233	20240628	154800	563158470	15280	15280	15280	15280	0
234	20240628	154700	563158470	15280	15280	15280	15280	0
235	20240628	154600	563158470	15280	15280	15280	15280	0
236	20240628	154500	563158470	15280	15280	15280	15280	0
237	20240628	154400	563158470	15280	15280	15280	15280	0
238	20240628	154300	563158470	15280	15280	15280	15280	0
239	20240628	154200	563158470	15280	15280	15280	15280	0
240	20240628	154100	563158470	15280	15280	15280	15280	0
241	20240628	154000	563158470	15280	15280	15280	15280	0
242	20240628	153900	563158470	15280	15280	15280	15280	3416
243	20240628	153800	563158470	15280	15280	15280	15280	0
244	20240628	153700	563158470	15280	15280	15280	15280	0
245	20240628	153600	563158470	15280	15280	15280	15280	0
246	20240628	153500	563158470	15280	15280	15280	15280	0
247	20240628	153400	563158470	15280	15280	15280	15280	0
248	20240628	153300	563158470	15280	15280	15280	15280	0
249	20240628	153200	563158470	15280	15280	15280	15280	0
250	20240628	153100	563158470	15280	15280	15280	15280	0
251	20240628	153000	563158470	15280	15280	15280	15280	3416
252	20240628	152900	510961990	15240	15240	15240	15240	0
253	20240628	152800	510961990	15240	15240	15240	15240	0
254	20240628	152700	510961990	15240	15240	15240	15240	0
255	20240628	152600	510961990	15240	15240	15240	15240	0
256	20240628	152500	510961990	15240	15240	15240	15240	0
257	20240628	152400	510961990	15240	15240	15240	15240	0
258	20240628	152300	510961990	15240	15240	15240	15240	0
259	20240628	152200	510961990	15240	15240	15240	15240	0
260	20240628	152100	510961990	15240	15240	15240	15240	0
261	20240628	152000	510961990	15240	15240	15240	15240	0
262	20240628	151900	510961990	15240	15230	15240	15230	244
263	20240628	151800	507243520	15240	15240	15240	15240	45
264	20240628	151700	506557720	15240	15240	15240	15230	56
265	20240628	151600	505704340	15240	15240	15240	15240	38
266	20240628	151500	505125220	15240	15230	15240	15230	102
267	20240628	151400	503570940	15220	15210	15220	15210	33
268	20240628	151300	503068880	15220	15220	15220	15220	0
269	20240628	151200	503068880	15220	15230	15230	15220	55
270	20240628	151100	502231620	15220	15220	15220	15220	15
271	20240628	151000	502003320	15220	15230	15230	15220	32
272	20240628	150900	501515980	15230	15240	15240	15230	301
273	20240628	150800	496931740	15240	15230	15240	15230	132
274	20240628	150700	494921370	15220	15220	15220	15220	94
275	20240628	150600	493490690	15220	15220	15220	15220	16
276	20240628	150500	493247170	15220	15210	15220	15210	2
277	20240628	150400	493216740	15220	15220	15220	15220	11
278	20240628	150300	493049320	15220	15220	15220	15220	1
279	20240628	150200	493034100	15220	15220	15220	15220	1
280	20240628	150100	493018880	15210	15210	15210	15210	1
281	20240628	150000	493003670	15190	15190	15190	15190	4
282	20240628	145900	492942910	15210	15210	15210	15210	4
283	20240628	145800	492882070	15220	15220	15220	15220	0
284	20240628	145700	492882070	15220	15220	15220	15220	0
285	20240628	145600	492882070	15220	15220	15220	15220	0
286	20240628	145500	492882070	15220	15200	15220	15200	6
287	20240628	145400	492790790	15200	15220	15220	15200	128
288	20240628	145300	490844390	15200	15210	15210	15200	400
289	20240628	145200	484763660	15230	15230	15230	15230	5
290	20240628	145100	484687510	15230	15230	15230	15230	1
291	20240628	145000	484672280	15230	15200	15230	15200	103
292	20240628	144900	483106620	15230	15230	15230	15230	0
293	20240628	144800	483106620	15230	15230	15230	15230	0
294	20240628	144700	483106620	15230	15200	15230	15200	170
295	20240628	144600	480522590	15200	15200	15200	15190	18
296	20240628	144500	480249100	15200	15210	15210	15200	450
297	20240628	144400	473407310	15220	15220	15220	15210	28
298	20240628	144300	472981180	15220	15220	15220	15220	100
299	20240628	144200	471459180	15220	15230	15230	15220	461
300	20240628	144100	464439150	15240	15240	15240	15240	0
301	20240628	144000	464439150	15240	15240	15240	15240	0
302	20240628	143900	464439150	15240	15240	15240	15240	0
303	20240628	143800	464439150	15240	15240	15240	15240	53
304	20240628	143700	463631430	15240	15250	15250	15240	351
305	20240628	143600	458280180	15250	15250	15250	15250	0
306	20240628	143500	458280180	15250	15250	15250	15250	0
307	20240628	143400	458280180	15250	15250	15250	15250	1
308	20240628	143300	458264930	15240	15240	15240	15240	56
309	20240628	143200	457411490	15240	15250	15250	15240	236
310	20240628	143100	453814270	15250	15250	15250	15250	251
311	20240628	143000	449986520	15250	15270	15270	15250	43
312	20240628	142900	449330750	15270	15270	15270	15270	1
313	20240628	142800	449315480	15250	15250	15250	15250	82
314	20240628	142700	448064980	15250	15260	15260	15250	15
315	20240628	142600	447836220	15260	15260	15260	15260	0
316	20240628	142500	447836220	15260	15260	15260	15260	0
317	20240628	142400	447836220	15260	15260	15260	15260	49
318	20240628	142300	447088480	15260	15260	15260	15260	80
319	20240628	142200	445867680	15270	15260	15270	15260	51
320	20240628	142100	445089410	15260	15270	15270	15260	12
321	20240628	142000	444906280	15270	15270	15270	15270	1
322	20240628	141900	444891010	15260	15270	15270	15260	21
323	20240628	141800	444570540	15270	15270	15270	15270	0
324	20240628	141700	444570540	15270	15270	15270	15270	77
325	20240628	141600	443394750	15260	15240	15280	15240	1101
326	20240628	141500	426603480	15230	15200	15230	15200	250
327	20240628	141400	422796040	15230	15230	15230	15230	0
328	20240628	141300	422796040	15230	15230	15230	15230	0
329	20240628	141200	422796040	15230	15150	15230	15090	2988
330	20240628	141100	377677020	15150	15230	15230	15150	20
331	20240628	141000	377372500	15240	15240	15240	15240	0
332	20240628	140900	377372500	15240	15180	15240	15170	287
333	20240628	140800	373017060	15200	15190	15200	15180	209
334	20240628	140700	369843620	15200	15200	15200	15200	0
335	20240628	140600	369843620	15200	15210	15210	15200	304
336	20240628	140500	365221160	15240	15250	15250	15240	14
337	20240628	140400	365007690	15260	15260	15260	15260	0
338	20240628	140300	365007690	15260	15260	15260	15260	0
339	20240628	140200	365007690	15260	15270	15270	15260	41
340	20240628	140100	364381940	15270	15270	15270	15270	1
341	20240628	140000	364366670	15270	15280	15280	15270	4
342	20240628	135900	364305580	15280	15280	15280	15280	1
343	20240628	135800	364290300	15260	15280	15280	15260	34
344	20240628	135700	363771440	15280	15280	15280	15280	1
345	20240628	135600	363756160	15280	15280	15280	15280	0
346	20240628	135500	363756160	15280	15280	15280	15280	1
347	20240628	135400	363740880	15280	15280	15280	15280	1
348	20240628	135300	363725600	15280	15280	15280	15280	1
349	20240628	135200	363710320	15280	15280	15280	15280	1
350	20240628	135100	363695040	15280	15280	15280	15280	0
351	20240628	135000	363695040	15280	15280	15280	15280	13
352	20240628	134900	363496400	15280	15280	15280	15280	1
353	20240628	134800	363481120	15280	15270	15280	15270	16
354	20240628	134700	363236660	15270	15270	15270	15270	257
355	20240628	134600	359312270	15270	15270	15270	15270	1
356	20240628	134500	359297000	15260	15240	15260	15240	986
357	20240628	134400	344262980	15240	15230	15240	15220	536
358	20240628	134300	336104260	15240	15240	15240	15240	1
359	20240628	134200	336089020	15240	15240	15240	15240	1
360	20240628	134100	336073780	15230	15230	15230	15230	6
361	20240628	134000	335982400	15230	15230	15230	15230	1
362	20240628	133900	335967170	15230	15230	15230	15230	1
363	20240628	133800	335951940	15230	15230	15230	15230	1
364	20240628	133700	335936710	15230	15230	15230	15230	1
365	20240628	133600	335921480	15230	15230	15230	15230	10
366	20240628	133500	335769180	15240	15220	15240	15220	112
367	20240628	133400	334064260	15240	15220	15240	15220	3
368	20240628	133300	334018580	15220	15240	15240	15220	7
369	20240628	133200	333912020	15240	15240	15240	15240	4
370	20240628	133100	333851060	15240	15240	15240	15240	1
371	20240628	133000	333835820	15240	15240	15240	15240	5
372	20240628	132900	333759620	15240	15240	15240	15240	0
373	20240628	132800	333759620	15240	15230	15240	15220	231
374	20240628	132700	330243480	15230	15220	15230	15220	39
375	20240628	132600	329649890	15230	15230	15230	15230	184
376	20240628	132500	326847570	15230	15230	15230	15230	1
377	20240628	132400	326832340	15230	15230	15230	15230	0
378	20240628	132300	326832340	15230	15200	15230	15200	4
379	20240628	132200	326771510	15230	15230	15230	15230	11
380	20240628	132100	326603980	15230	15230	15230	15230	1
381	20240628	132000	326588750	15230	15230	15230	15230	51
382	20240628	131900	325812020	15230	15230	15230	15230	0
383	20240628	131800	325812020	15230	15230	15230	15230	1
384	20240628	131700	325796790	15230	15230	15230	15230	0
385	20240628	131600	325796790	15230	15220	15230	15200	40
386	20240628	131500	325188310	15220	15220	15220	15220	20
387	20240628	131400	324883910	15230	15230	15230	15230	1
388	20240628	131300	324868680	15230	15230	15230	15230	0
389	20240628	131200	324868680	15230	15230	15230	15230	1
390	20240628	131100	324853450	15230	15230	15230	15230	0
391	20240628	131000	324853450	15230	15230	15230	15230	0
392	20240628	130900	324853450	15230	15230	15230	15230	0
393	20240628	130800	324853450	15230	15230	15230	15230	0
394	20240628	130700	324853450	15230	15230	15230	15230	0
395	20240628	130600	324853450	15230	15220	15230	15180	96
396	20240628	130500	323394550	15220	15220	15220	15220	0
397	20240628	130400	323394550	15220	15220	15220	15220	0
398	20240628	130300	323394550	15220	15220	15220	15220	0
399	20240628	130200	323394550	15220	15220	15220	15220	9
400	20240628	130100	323257570	15230	15230	15230	15230	0
401	20240628	130000	323257570	15230	15230	15230	15230	0
402	20240628	125900	323257570	15230	15230	15230	15230	371
403	20240628	125800	317607240	15240	15230	15240	15230	222
404	20240628	125700	314225960	15240	15240	15240	15240	0
405	20240628	125600	314225960	15240	15240	15240	15240	67
406	20240628	125500	313204880	15250	15250	15250	15250	11
407	20240628	125400	313037130	15250	15250	15250	15250	1
408	20240628	125300	313021880	15250	15250	15250	15240	16
409	20240628	125200	312777980	15250	15250	15250	15250	0
410	20240628	125100	312777980	15250	15250	15250	15250	82
411	20240628	125000	311527480	15250	15250	15250	15250	0
412	20240628	124900	311527480	15250	15250	15250	15250	0
413	20240628	124800	311527480	15250	15260	15260	15250	78
414	20240628	124700	310337970	15260	15260	15260	15260	0
415	20240628	124600	310337970	15260	15260	15260	15260	1
416	20240628	124500	310322710	15260	15260	15260	15260	201
417	20240628	124400	307255450	15250	15250	15250	15250	84
418	20240628	124300	305974450	15260	15260	15260	15260	0
419	20240628	124200	305974450	15260	15260	15260	15260	0
420	20240628	124100	305974450	15260	15260	15260	15260	0
421	20240628	124000	305974450	15260	15250	15260	15100	1196
422	20240628	123900	287875310	15250	15250	15250	15250	2
423	20240628	123800	287844810	15250	15250	15250	15250	0
424	20240628	123700	287844810	15250	15250	15250	15250	0
425	20240628	123600	287844810	15250	15250	15250	15250	0
426	20240628	123500	287844810	15250	15200	15250	15120	550
427	20240628	123400	279504330	15250	15250	15250	15250	0
428	20240628	123300	279504330	15250	15250	15250	15200	436
429	20240628	123200	272870460	15250	15240	15250	15240	372
430	20240628	123100	267199450	15240	15240	15240	15240	2
431	20240628	123000	267168970	15230	15230	15230	15230	3
432	20240628	122900	267123280	15230	15230	15230	15230	1
433	20240628	122800	267108050	15230	15230	15230	15230	1
434	20240628	122700	267092820	15230	15230	15230	15230	4
435	20240628	122600	267031900	15250	15250	15250	15250	0
436	20240628	122500	267031900	15250	15250	15250	15250	0
437	20240628	122400	267031900	15250	15250	15250	15250	0
438	20240628	122300	267031900	15250	15240	15250	15220	215
439	20240628	122200	263757860	15250	15250	15250	15250	1
440	20240628	122100	263742610	15250	15250	15250	15240	70
441	20240628	122000	262675710	15250	15250	15250	15250	0
442	20240628	121900	262675710	15250	15250	15250	15250	2
443	20240628	121800	262645210	15250	15250	15250	15250	7
444	20240628	121700	262538460	15250	15250	15250	15250	1
445	20240628	121600	262523210	15250	15250	15250	15250	1
446	20240628	121500	262507960	15250	15250	15250	15250	2
447	20240628	121400	262477460	15250	15250	15250	15250	0
448	20240628	121300	262477460	15250	15250	15250	15250	7
449	20240628	121200	262370710	15250	15250	15250	15250	1
450	20240628	121100	262355460	15250	15240	15250	15240	2
451	20240628	121000	262324970	15250	15250	15250	15250	1
452	20240628	120900	262309720	15250	15250	15250	15250	1
453	20240628	120800	262294470	15250	15250	15250	15250	1
454	20240628	120700	262279220	15250	15250	15250	15250	0
455	20240628	120600	262279220	15250	15230	15250	15230	502
456	20240628	120500	254631570	15250	15250	15250	15250	1
457	20240628	120400	254616320	15250	15250	15250	15250	0
458	20240628	120300	254616320	15250	15250	15250	15250	1
459	20240628	120200	254601070	15250	15230	15250	15230	55
460	20240628	120100	253763260	15240	15240	15240	15230	10
461	20240628	120000	253610870	15250	15250	15250	15250	1
462	20240628	115900	253595620	15250	15250	15250	15250	6
463	20240628	115800	253504120	15250	15250	15250	15250	0
464	20240628	115700	253504120	15250	15250	15250	15250	1
465	20240628	115600	253488870	15250	15250	15250	15250	1
466	20240628	115500	253473620	15250	15230	15250	15230	2
467	20240628	115400	253443140	15250	15260	15260	15250	9
468	20240628	115300	253305860	15260	15260	15260	15260	11
469	20240628	115200	253138000	15260	15260	15260	15260	11
470	20240628	115100	252970140	15230	15260	15260	15230	10
471	20240628	115000	252817630	15260	15260	15260	15260	1
472	20240628	114900	252802370	15260	15260	15260	15260	1
473	20240628	114800	252787110	15260	15260	15260	15260	0
474	20240628	114700	252787110	15260	15260	15260	15260	1
475	20240628	114600	252771850	15260	15260	15260	15260	1
476	20240628	114500	252756590	15260	15260	15260	15260	1
477	20240628	114400	252741330	15260	15260	15260	15260	1
478	20240628	114300	252726070	15260	15260	15260	15260	0
479	20240628	114200	252726070	15260	15260	15260	15260	0
480	20240628	114100	252726070	15260	15260	15260	15260	5
481	20240628	114000	252649770	15260	15260	15260	15260	0
482	20240628	113900	252649770	15260	15260	15260	15260	0
483	20240628	113800	252649770	15260	15260	15260	15200	791
484	20240628	113700	240606020	15270	15270	15270	15270	0
485	20240628	113600	240606020	15270	15260	15270	15260	126
486	20240628	113500	238683240	15270	15270	15280	15270	235
487	20240628	113400	235094780	15260	15280	15280	15260	13
488	20240628	113300	234896380	15280	15280	15280	15280	226
489	20240628	113200	231443100	15280	15280	15280	15280	4
490	20240628	113100	231381980	15280	15280	15280	15280	13
491	20240628	113000	231183340	15280	15280	15280	15280	1
492	20240628	112900	231168060	15280	15280	15280	15280	0
493	20240628	112800	231168060	15280	15280	15280	15280	1
494	20240628	112700	231152780	15280	15280	15280	15280	0
495	20240628	112600	231152780	15280	15280	15280	15280	1
496	20240628	112500	231137500	15280	15280	15280	15280	1
497	20240628	112400	231122220	15280	15280	15280	15260	44
498	20240628	112300	230450400	15280	15270	15280	15270	27
499	20240628	112200	230038050	15280	15280	15280	15280	4
500	20240628	112100	229976930	15280	15280	15280	15280	0
501	20240628	112000	229976930	15280	15280	15280	15280	0
502	20240628	111900	229976930	15280	15280	15280	15280	357
503	20240628	111800	224521970	15290	15290	15290	15290	1
504	20240628	111700	224506680	15290	15290	15290	15290	1
505	20240628	111600	224491390	15290	15290	15290	15290	7
506	20240628	111500	224384360	15290	15290	15290	15290	0
507	20240628	111400	224384360	15290	15290	15290	15290	7
508	20240628	111300	224277330	15290	15290	15290	15290	27
509	20240628	111200	223864500	15290	15290	15290	15290	34
510	20240628	111100	223344640	15290	15290	15290	15290	0
511	20240628	111000	223344640	15290	15290	15290	15290	12
512	20240628	110900	223161160	15290	15290	15290	15290	0
513	20240628	110800	223161160	15290	15290	15300	15290	367
514	20240628	110700	217549470	15290	15270	15290	15270	73
515	20240628	110600	216434620	15270	15280	15280	15270	134
516	20240628	110500	214388390	15290	15300	15300	15290	77
517	20240628	110400	213210460	15300	15290	15300	15290	5
518	20240628	110300	213134000	15290	15290	15290	15290	6
519	20240628	110200	213042260	15300	15300	15300	15300	0
520	20240628	110100	213042260	15300	15300	15300	15300	0
521	20240628	110000	213042260	15300	15290	15300	15270	37
522	20240628	105900	212476860	15300	15300	15300	15280	115
523	20240628	105800	210718490	15300	15290	15300	15290	7
524	20240628	105700	210611440	15290	15300	15300	15290	258
525	20240628	105600	206664140	15300	15280	15300	15280	310
526	20240628	105500	201925330	15280	15270	15280	15270	13
527	20240628	105400	201726700	15280	15280	15280	15280	0
528	20240628	105300	201726700	15280	15280	15280	15280	0
529	20240628	105200	201726700	15280	15280	15280	15280	0
530	20240628	105100	201726700	15280	15280	15280	15280	0
531	20240628	105000	201726700	15280	15280	15280	15280	0
532	20240628	104900	201726700	15280	15280	15280	15280	0
533	20240628	104800	201726700	15280	15280	15280	15280	7
534	20240628	104700	201619740	15280	15240	15280	15240	28
535	20240628	104600	201192900	15240	15240	15240	15240	1
536	20240628	104500	201177660	15280	15240	15280	15240	3
537	20240628	104400	201131860	15290	15290	15290	15290	0
538	20240628	104300	201131860	15290	15290	15290	15290	4
539	20240628	104200	201070700	15290	15290	15290	15290	7
540	20240628	104100	200963670	15290	15290	15290	15290	8
541	20240628	104000	200841350	15290	15290	15290	15290	96
542	20240628	103900	199373510	15290	15290	15290	15290	5
543	20240628	103800	199297060	15290	15230	15290	15220	173
544	20240628	103700	196663060	15290	15260	15290	15220	32
545	20240628	103600	196175280	15290	15290	15290	15290	3
546	20240628	103500	196129410	15290	15290	15290	15290	17
547	20240628	103400	195869480	15290	15290	15290	15290	13
548	20240628	103300	195670710	15300	15290	15300	15290	214
549	20240628	103200	192397230	15290	15290	15290	15290	25
550	20240628	103100	192014980	15280	15280	15280	15280	8
551	20240628	103000	191892740	15280	15280	15280	15280	12
552	20240628	102900	191709380	15280	15280	15290	15280	28
553	20240628	102800	191281480	15290	15290	15290	15290	12
554	20240628	102700	191098000	15290	15290	15290	15290	18
555	20240628	102600	190822780	15290	15290	15290	15290	14
556	20240628	102500	190608720	15290	15290	15290	15290	13
557	20240628	102400	190409950	15260	15260	15260	15260	9
558	20240628	102300	190272610	15290	15290	15290	15250	110
559	20240628	102200	188594610	15290	15290	15290	15290	18
560	20240628	102100	188319390	15290	15290	15290	15290	0
561	20240628	102000	188319390	15290	15270	15290	15250	107
562	20240628	101900	186686090	15270	15270	15270	15270	0
563	20240628	101800	186686090	15270	15290	15290	15270	51
564	20240628	101700	185906700	15290	15290	15290	15290	11
565	20240628	101600	185738510	15270	15290	15290	15270	22
566	20240628	101500	185402450	15300	15300	15300	15300	11
567	20240628	101400	185234150	15270	15300	15300	15270	19
568	20240628	101300	184943480	15300	15270	15300	15270	2
569	20240628	101200	184912910	15300	15300	15300	15270	70
570	20240628	101100	183841940	15300	15300	15300	15290	90
571	20240628	101000	182465450	15300	15300	15300	15300	1
572	20240628	100900	182450150	15290	15260	15290	15260	31
573	20240628	100800	181976550	15250	15250	15250	15250	10
574	20240628	100700	181824050	15260	15260	15290	15260	22
575	20240628	100600	181487970	15260	15260	15260	15260	6
576	20240628	100500	181396410	15260	15260	15260	15260	12
577	20240628	100400	181213290	15260	15260	15260	15260	85
578	20240628	100300	179916190	15260	15260	15260	15260	6
579	20240628	100200	179824630	15260	15260	15260	15260	14
580	20240628	100100	179610990	15260	15260	15260	15260	25
581	20240628	100000	179229490	15260	15250	15260	15250	12
582	20240628	095900	179046420	15250	15300	15300	15250	89
583	20240628	095800	177688120	15260	15260	15320	15260	1014
584	20240628	095700	162182040	15260	15230	15260	15230	403
585	20240628	095600	156041630	15230	15230	15230	15230	16
586	20240628	095500	155797950	15230	15220	15230	15220	565
587	20240628	095400	147198630	15230	15230	15230	15220	68
588	20240628	095300	146163510	15220	15230	15230	15220	14
589	20240628	095200	145950340	15220	15210	15240	15200	194
590	20240628	095100	142997890	15220	15220	15220	15220	185
591	20240628	095000	140182190	15230	15220	15230	15220	156
592	20240628	094900	137807580	15220	15220	15220	15220	15
593	20240628	094800	137579280	15220	15200	15220	15200	372
594	20240628	094700	131924800	15200	15190	15200	15170	183
595	20240628	094600	129144290	15190	15180	15190	15180	181
596	20240628	094500	126396700	15180	15170	15180	15170	175
597	20240628	094400	123741740	15170	15170	15170	15170	94
598	20240628	094300	122315760	15170	15110	15170	15100	640
599	20240628	094200	112632550	15110	15110	15110	15100	193
600	20240628	094100	109718160	15110	15110	15110	15110	24
601	20240628	094000	109355520	15110	15110	15110	15100	106
602	20240628	093900	107754630	15110	15120	15120	15110	17
603	20240628	093800	107497750	15120	15080	15120	15060	699
604	20240628	093700	96957800	15090	15100	15100	15090	60
605	20240628	093600	96052390	15100	15110	15110	15100	47
606	20240628	093500	95342680	15110	15110	15110	15110	30
607	20240628	093400	94889380	15110	15110	15110	15110	1
608	20240628	093300	94874270	15100	15100	15110	15100	305
609	20240628	093200	90268710	15100	15100	15100	15100	2
610	20240628	093100	90238510	15070	15100	15100	15070	223
611	20240628	093000	86877630	15100	15090	15100	15090	274
612	20240628	092900	82742710	15080	15090	15090	15070	313
613	20240628	092800	78020660	15090	15090	15090	15090	18
614	20240628	092700	77749040	15090	15100	15100	15090	33
615	20240628	092600	77251060	15100	15100	15100	15100	6
616	20240628	092500	77160460	15070	15100	15100	15070	108
617	20240628	092400	75532370	15100	15100	15100	15100	30
618	20240628	092300	75079370	15120	15120	15120	15080	3
619	20240628	092200	75034050	15080	15090	15090	15080	20
620	20240628	092100	74732350	15120	15090	15120	15090	692
621	20240628	092000	64289850	15090	15090	15090	15070	50
622	20240628	091900	63535440	15090	15090	15090	15090	310
623	20240628	091800	58857540	15040	15090	15090	15040	829
624	20240628	091700	46375750	15080	15080	15080	15080	20
625	20240628	091600	46074150	15090	15080	15090	15080	34
626	20240628	091500	45561330	15090	15090	15090	15080	34
627	20240628	091400	45048370	15090	15110	15110	15070	665
628	20240628	091300	35011860	15130	15130	15130	15130	0
629	20240628	091200	35011860	15130	15130	15130	15130	20
630	20240628	091100	34709260	15130	15100	15140	15090	202
631	20240628	091000	31659630	15100	15120	15140	15100	542
632	20240628	090900	23471690	15140	15120	15140	15120	31
633	20240628	090800	23002950	15120	15150	15160	15120	16
634	20240628	090700	22760450	15150	15110	15150	15110	59
635	20240628	090600	21868300	15120	15110	15150	15110	311
636	20240628	090500	17158520	15150	15160	15160	15110	5
637	20240628	090400	17082780	15170	15170	15170	15110	42
638	20240628	090300	16447900	15120	15120	15120	15120	30
639	20240628	090200	15994300	15190	15190	15190	15190	1
640	20240628	090100	15979110	15120	15150	15150	15120	126
641	20240628	090000	14073730	15200	15120	15200	15120	930