KissMeData/106190/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	201300	428990990	15970	15970	15970	15970	1199
3	20240627	201200	428990990	15970	15970	15970	15970	0
4	20240627	201100	428990990	15970	15970	15970	15970	0
5	20240627	201000	428990990	15970	15970	15970	15970	0
6	20240627	200900	428990990	15970	15970	15970	15970	0
7	20240627	200800	428990990	15970	15970	15970	15970	0
8	20240627	200700	428990990	15970	15970	15970	15970	0
9	20240627	200600	428990990	15970	15970	15970	15970	0
10	20240627	200500	428990990	15970	15970	15970	15970	0
11	20240627	200400	428990990	15970	15970	15970	15970	0
12	20240627	200300	428990990	15970	15970	15970	15970	0
13	20240627	200200	428990990	15970	15970	15970	15970	0
14	20240627	200100	428990990	15970	15970	15970	15970	0
15	20240627	200000	428990990	15970	15970	15970	15970	0
16	20240627	195900	428990990	15970	15970	15970	15970	0
17	20240627	195800	428990990	15970	15970	15970	15970	0
18	20240627	195700	428990990	15970	15970	15970	15970	0
19	20240627	195600	428990990	15970	15970	15970	15970	0
20	20240627	195500	428990990	15970	15970	15970	15970	0
21	20240627	195400	428990990	15970	15970	15970	15970	0
22	20240627	195300	428990990	15970	15970	15970	15970	0
23	20240627	195200	428990990	15970	15970	15970	15970	0
24	20240627	195100	428990990	15970	15970	15970	15970	0
25	20240627	195000	428990990	15970	15970	15970	15970	0
26	20240627	194900	428990990	15970	15970	15970	15970	0
27	20240627	194800	428990990	15970	15970	15970	15970	0
28	20240627	194700	428990990	15970	15970	15970	15970	0
29	20240627	194600	428990990	15970	15970	15970	15970	0
30	20240627	194500	428990990	15970	15970	15970	15970	0
31	20240627	194400	428990990	15970	15970	15970	15970	0
32	20240627	194300	428990990	15970	15970	15970	15970	1199
33	20240627	194200	428990990	15970	15970	15970	15970	0
34	20240627	194100	428990990	15970	15970	15970	15970	0
35	20240627	194000	428990990	15970	15970	15970	15970	0
36	20240627	193900	428990990	15970	15970	15970	15970	0
37	20240627	193800	428990990	15970	15970	15970	15970	0
38	20240627	193700	428990990	15970	15970	15970	15970	0
39	20240627	193600	428990990	15970	15970	15970	15970	0
40	20240627	193500	428990990	15970	15970	15970	15970	0
41	20240627	193400	428990990	15970	15970	15970	15970	0
42	20240627	193300	428990990	15970	15970	15970	15970	0
43	20240627	193200	428990990	15970	15970	15970	15970	0
44	20240627	193100	428990990	15970	15970	15970	15970	0
45	20240627	193000	428990990	15970	15970	15970	15970	0
46	20240627	192900	428990990	15970	15970	15970	15970	0
47	20240627	192800	428990990	15970	15970	15970	15970	0
48	20240627	192700	428990990	15970	15970	15970	15970	0
49	20240627	192600	428990990	15970	15970	15970	15970	0
50	20240627	192500	428990990	15970	15970	15970	15970	0
51	20240627	192400	428990990	15970	15970	15970	15970	0
52	20240627	192300	428990990	15970	15970	15970	15970	0
53	20240627	192200	428990990	15970	15970	15970	15970	0
54	20240627	192100	428990990	15970	15970	15970	15970	0
55	20240627	192000	428990990	15970	15970	15970	15970	0
56	20240627	191900	428990990	15970	15970	15970	15970	0
57	20240627	191800	428990990	15970	15970	15970	15970	0
58	20240627	191700	428990990	15970	15970	15970	15970	0
59	20240627	191600	428990990	15970	15970	15970	15970	0
60	20240627	191500	428990990	15970	15970	15970	15970	0
61	20240627	191400	428990990	15970	15970	15970	15970	0
62	20240627	191300	428990990	15970	15970	15970	15970	1199
63	20240627	191200	428990990	15970	15970	15970	15970	0
64	20240627	191100	428990990	15970	15970	15970	15970	0
65	20240627	191000	428990990	15970	15970	15970	15970	0
66	20240627	190900	428990990	15970	15970	15970	15970	0
67	20240627	190800	428990990	15970	15970	15970	15970	0
68	20240627	190700	428990990	15970	15970	15970	15970	0
69	20240627	190600	428990990	15970	15970	15970	15970	0
70	20240627	190500	428990990	15970	15970	15970	15970	0
71	20240627	190400	428990990	15970	15970	15970	15970	0
72	20240627	190300	428990990	15970	15970	15970	15970	0
73	20240627	190200	428990990	15970	15970	15970	15970	0
74	20240627	190100	428990990	15970	15970	15970	15970	0
75	20240627	190000	428990990	15970	15970	15970	15970	0
76	20240627	185900	428990990	15970	15970	15970	15970	0
77	20240627	185800	428990990	15970	15970	15970	15970	0
78	20240627	185700	428990990	15970	15970	15970	15970	0
79	20240627	185600	428990990	15970	15970	15970	15970	0
80	20240627	185500	428990990	15970	15970	15970	15970	0
81	20240627	185400	428990990	15970	15970	15970	15970	0
82	20240627	185300	428990990	15970	15970	15970	15970	0
83	20240627	185200	428990990	15970	15970	15970	15970	0
84	20240627	185100	428990990	15970	15970	15970	15970	0
85	20240627	185000	428990990	15970	15970	15970	15970	0
86	20240627	184900	428990990	15970	15970	15970	15970	0
87	20240627	184800	428990990	15970	15970	15970	15970	0
88	20240627	184700	428990990	15970	15970	15970	15970	0
89	20240627	184600	428990990	15970	15970	15970	15970	0
90	20240627	184500	428990990	15970	15970	15970	15970	0
91	20240627	184400	428990990	15970	15970	15970	15970	0
92	20240627	184300	428990990	15970	15970	15970	15970	1199
93	20240627	184200	428990990	15970	15970	15970	15970	0
94	20240627	184100	428990990	15970	15970	15970	15970	0
95	20240627	184000	428990990	15970	15970	15970	15970	0
96	20240627	183900	428990990	15970	15970	15970	15970	0
97	20240627	183800	428990990	15970	15970	15970	15970	0
98	20240627	183700	428990990	15970	15970	15970	15970	0
99	20240627	183600	428990990	15970	15970	15970	15970	0
100	20240627	183500	428990990	15970	15970	15970	15970	0
101	20240627	183400	428990990	15970	15970	15970	15970	0
102	20240627	183300	428990990	15970	15970	15970	15970	0
103	20240627	183200	428990990	15970	15970	15970	15970	0
104	20240627	183100	428990990	15970	15970	15970	15970	0
105	20240627	183000	428990990	15970	15970	15970	15970	0
106	20240627	182900	428990990	15970	15970	15970	15970	0
107	20240627	182800	428990990	15970	15970	15970	15970	0
108	20240627	182700	428990990	15970	15970	15970	15970	0
109	20240627	182600	428990990	15970	15970	15970	15970	0
110	20240627	182500	428990990	15970	15970	15970	15970	0
111	20240627	182400	428990990	15970	15970	15970	15970	0
112	20240627	182300	428990990	15970	15970	15970	15970	0
113	20240627	182200	428990990	15970	15970	15970	15970	0
114	20240627	182100	428990990	15970	15970	15970	15970	0
115	20240627	182000	428990990	15970	15970	15970	15970	0
116	20240627	181900	428990990	15970	15970	15970	15970	0
117	20240627	181800	428990990	15970	15970	15970	15970	0
118	20240627	181700	428990990	15970	15970	15970	15970	0
119	20240627	181600	428990990	15970	15970	15970	15970	0
120	20240627	181500	428990990	15970	15970	15970	15970	0
121	20240627	181400	428990990	15970	15970	15970	15970	0
122	20240627	181300	428990990	15970	15970	15970	15970	1199
123	20240627	181200	428990990	15970	15970	15970	15970	0
124	20240627	181100	428990990	15970	15970	15970	15970	0
125	20240627	181000	428990990	15970	15970	15970	15970	0
126	20240627	180900	428990990	15970	15970	15970	15970	0
127	20240627	180800	428990990	15970	15970	15970	15970	0
128	20240627	180700	428990990	15970	15970	15970	15970	0
129	20240627	180600	428990990	15970	15970	15970	15970	0
130	20240627	180500	428990990	15970	15970	15970	15970	0
131	20240627	180400	428990990	15970	15970	15970	15970	0
132	20240627	180300	428990990	15970	15970	15970	15970	0
133	20240627	180200	428990990	15970	15970	15970	15970	0
134	20240627	180100	428990990	15970	15970	15970	15970	0
135	20240627	180000	428990990	15970	15970	15970	15970	0
136	20240627	175900	428990990	15970	15970	15970	15970	0
137	20240627	175800	428990990	15970	15970	15970	15970	0
138	20240627	175700	428990990	15970	15970	15970	15970	0
139	20240627	175600	428990990	15970	15970	15970	15970	0
140	20240627	175500	428990990	15970	15970	15970	15970	0
141	20240627	175400	428990990	15970	15970	15970	15970	0
142	20240627	175300	428990990	15970	15970	15970	15970	0
143	20240627	175200	428990990	15970	15970	15970	15970	0
144	20240627	175100	428990990	15970	15970	15970	15970	0
145	20240627	175000	428990990	15970	15970	15970	15970	0
146	20240627	174900	428990990	15970	15970	15970	15970	0
147	20240627	174800	428990990	15970	15970	15970	15970	0
148	20240627	174700	428990990	15970	15970	15970	15970	0
149	20240627	174600	428990990	15970	15970	15970	15970	0
150	20240627	174500	428990990	15970	15970	15970	15970	0
151	20240627	174400	428990990	15970	15970	15970	15970	0
152	20240627	174300	428990990	15970	15970	15970	15970	1199
153	20240627	174200	428990990	15970	15970	15970	15970	0
154	20240627	174100	428990990	15970	15970	15970	15970	0
155	20240627	174000	428990990	15970	15970	15970	15970	0
156	20240627	173900	428990990	15970	15970	15970	15970	0
157	20240627	173800	428990990	15970	15970	15970	15970	0
158	20240627	173700	428990990	15970	15970	15970	15970	0
159	20240627	173600	428990990	15970	15970	15970	15970	0
160	20240627	173500	428990990	15970	15970	15970	15970	0
161	20240627	173400	428990990	15970	15970	15970	15970	0
162	20240627	173300	428990990	15970	15970	15970	15970	0
163	20240627	173200	428990990	15970	15970	15970	15970	0
164	20240627	173100	428990990	15970	15970	15970	15970	0
165	20240627	173000	428990990	15970	15970	15970	15970	0
166	20240627	172900	428990990	15970	15970	15970	15970	0
167	20240627	172800	428990990	15970	15970	15970	15970	0
168	20240627	172700	428990990	15970	15970	15970	15970	0
169	20240627	172600	428990990	15970	15970	15970	15970	0
170	20240627	172500	428990990	15970	15970	15970	15970	0
171	20240627	172400	428990990	15970	15970	15970	15970	0
172	20240627	172300	428990990	15970	15970	15970	15970	0
173	20240627	172200	428990990	15970	15970	15970	15970	0
174	20240627	172100	428990990	15970	15970	15970	15970	0
175	20240627	172000	428990990	15970	15970	15970	15970	0
176	20240627	171900	428990990	15970	15970	15970	15970	0
177	20240627	171800	428990990	15970	15970	15970	15970	0
178	20240627	171700	428990990	15970	15970	15970	15970	0
179	20240627	171600	428990990	15970	15970	15970	15970	0
180	20240627	171500	428990990	15970	15970	15970	15970	0
181	20240627	171400	428990990	15970	15970	15970	15970	0
182	20240627	171300	428990990	15970	15970	15970	15970	1199
183	20240627	171200	428990990	15970	15970	15970	15970	0
184	20240627	171100	428990990	15970	15970	15970	15970	0
185	20240627	171000	428990990	15970	15970	15970	15970	0
186	20240627	170900	428990990	15970	15970	15970	15970	0
187	20240627	170800	428990990	15970	15970	15970	15970	0
188	20240627	170700	428990990	15970	15970	15970	15970	0
189	20240627	170600	428990990	15970	15970	15970	15970	0
190	20240627	170500	428990990	15970	15970	15970	15970	0
191	20240627	170400	428990990	15970	15970	15970	15970	0
192	20240627	170300	428990990	15970	15970	15970	15970	0
193	20240627	170200	428990990	15970	15970	15970	15970	0
194	20240627	170100	428990990	15970	15970	15970	15970	0
195	20240627	170000	428990990	15970	15970	15970	15970	0
196	20240627	165900	428990990	15970	15970	15970	15970	0
197	20240627	165800	428990990	15970	15970	15970	15970	0
198	20240627	165700	428990990	15970	15970	15970	15970	0
199	20240627	165600	428990990	15970	15970	15970	15970	0
200	20240627	165500	428990990	15970	15970	15970	15970	0
201	20240627	165400	428990990	15970	15970	15970	15970	0
202	20240627	165300	428990990	15970	15970	15970	15970	0
203	20240627	165200	428990990	15970	15970	15970	15970	0
204	20240627	165100	428990990	15970	15970	15970	15970	0
205	20240627	165000	428990990	15970	15970	15970	15970	0
206	20240627	164900	428990990	15970	15970	15970	15970	0
207	20240627	164800	428990990	15970	15970	15970	15970	0
208	20240627	164700	428990990	15970	15970	15970	15970	0
209	20240627	164600	428990990	15970	15970	15970	15970	0
210	20240627	164500	428990990	15970	15970	15970	15970	0
211	20240627	164400	428990990	15970	15970	15970	15970	0
212	20240627	164300	428990990	15970	15970	15970	15970	1199
213	20240627	164200	428990990	15970	15970	15970	15970	0
214	20240627	164100	428990990	15970	15970	15970	15970	0
215	20240627	164000	428990990	15970	15970	15970	15970	0
216	20240627	163900	428990990	15970	15970	15970	15970	0
217	20240627	163800	428990990	15970	15970	15970	15970	0
218	20240627	163700	428990990	15970	15970	15970	15970	0
219	20240627	163600	428990990	15970	15970	15970	15970	0
220	20240627	163500	428990990	15970	15970	15970	15970	0
221	20240627	163400	428990990	15970	15970	15970	15970	0
222	20240627	163300	428990990	15970	15970	15970	15970	0
223	20240627	163200	428990990	15970	15970	15970	15970	0
224	20240627	163100	428990990	15970	15970	15970	15970	0
225	20240627	163000	428990990	15970	15970	15970	15970	0
226	20240627	162900	428990990	15970	15970	15970	15970	0
227	20240627	162800	428990990	15970	15970	15970	15970	0
228	20240627	162700	428990990	15970	15970	15970	15970	0
229	20240627	162600	428990990	15970	15970	15970	15970	0
230	20240627	162500	428990990	15970	15970	15970	15970	0
231	20240627	162400	428990990	15970	15970	15970	15970	0
232	20240627	162300	428990990	15970	15970	15970	15970	0
233	20240627	162200	428990990	15970	15970	15970	15970	0
234	20240627	162100	428990990	15970	15970	15970	15970	0
235	20240627	162000	428990990	15970	15970	15970	15970	0
236	20240627	161900	428990990	15970	15970	15970	15970	0
237	20240627	161800	428990990	15970	15970	15970	15970	0
238	20240627	161700	428990990	15970	15970	15970	15970	0
239	20240627	161600	428990990	15970	15970	15970	15970	0
240	20240627	161500	428990990	15970	15970	15970	15970	0
241	20240627	161400	428990990	15970	15970	15970	15970	0
242	20240627	161300	428990990	15970	15970	15970	15970	1199
243	20240627	161200	428990990	15970	15970	15970	15970	0
244	20240627	161100	428990990	15970	15970	15970	15970	0
245	20240627	161000	428990990	15970	15970	15970	15970	0
246	20240627	160900	428990990	15970	15970	15970	15970	0
247	20240627	160800	428990990	15970	15970	15970	15970	0
248	20240627	160700	428990990	15970	15970	15970	15970	0
249	20240627	160600	428990990	15970	15970	15970	15970	0
250	20240627	160500	428990990	15970	15970	15970	15970	0
251	20240627	160400	428990990	15970	15970	15970	15970	0
252	20240627	160300	428990990	15970	15970	15970	15970	0
253	20240627	160200	428990990	15970	15970	15970	15970	0
254	20240627	160100	428990990	15970	15970	15970	15970	0
255	20240627	160000	428990990	15970	15970	15970	15970	0
256	20240627	155900	428990990	15970	15970	15970	15970	0
257	20240627	155800	428990990	15970	15970	15970	15970	0
258	20240627	155700	428990990	15970	15970	15970	15970	0
259	20240627	155600	428990990	15970	15970	15970	15970	0
260	20240627	155500	428990990	15970	15970	15970	15970	0
261	20240627	155400	428990990	15970	15970	15970	15970	0
262	20240627	155300	428990990	15970	15970	15970	15970	0
263	20240627	155200	428990990	15970	15970	15970	15970	0
264	20240627	155100	428990990	15970	15970	15970	15970	0
265	20240627	155000	428990990	15970	15970	15970	15970	0
266	20240627	154900	428990990	15970	15970	15970	15970	0
267	20240627	154800	428990990	15970	15970	15970	15970	0
268	20240627	154700	428990990	15970	15970	15970	15970	0
269	20240627	154600	428990990	15970	15970	15970	15970	0
270	20240627	154500	428990990	15970	15970	15970	15970	0
271	20240627	154400	428990990	15970	15970	15970	15970	0
272	20240627	154300	428990990	15970	15970	15970	15970	1199
273	20240627	154200	428990990	15970	15970	15970	15970	0
274	20240627	154100	428990990	15970	15970	15970	15970	0
275	20240627	154000	428990990	15970	15970	15970	15970	0
276	20240627	153900	428990990	15970	15970	15970	15970	0
277	20240627	153800	428990990	15970	15970	15970	15970	0
278	20240627	153700	428990990	15970	15970	15970	15970	0
279	20240627	153600	428990990	15970	15970	15970	15970	0
280	20240627	153500	428990990	15970	15970	15970	15970	0
281	20240627	153400	428990990	15970	15970	15970	15970	0
282	20240627	153300	428990990	15970	15970	15970	15970	0
283	20240627	153200	428990990	15970	15970	15970	15970	0
284	20240627	153100	428990990	15970	15970	15970	15970	0
285	20240627	153000	428990990	15970	15970	15970	15970	1199
286	20240627	152900	409842960	15970	15970	15970	15970	0
287	20240627	152800	409842960	15970	15970	15970	15970	0
288	20240627	152700	409842960	15970	15970	15970	15970	0
289	20240627	152600	409842960	15970	15970	15970	15970	0
290	20240627	152500	409842960	15970	15970	15970	15970	0
291	20240627	152400	409842960	15970	15970	15970	15970	0
292	20240627	152300	409842960	15970	15970	15970	15970	0
293	20240627	152200	409842960	15970	15970	15970	15970	0
294	20240627	152100	409842960	15970	15970	15970	15970	0
295	20240627	152000	409842960	15970	15970	15970	15970	0
296	20240627	151900	409842960	15970	15840	15970	15840	1394
297	20240627	151800	387656570	15860	15840	15860	15840	12
298	20240627	151700	387466270	15860	15860	15860	15850	188
299	20240627	151600	384485330	15870	15870	15870	15870	0
300	20240627	151500	384485330	15870	15870	15870	15870	0
301	20240627	151400	384485330	15870	15870	15870	15870	1
302	20240627	151300	384469460	15880	15880	15930	15880	41
303	20240627	151200	383817160	15900	15900	15900	15900	0
304	20240627	151100	383817160	15900	15890	15900	15890	129
305	20240627	151000	381766350	15890	15890	15890	15890	1
306	20240627	150900	381750460	15850	15850	15850	15850	0
307	20240627	150800	381750460	15850	15850	15850	15850	3
308	20240627	150700	381702910	15850	15850	15850	15850	0
309	20240627	150600	381702910	15850	15850	15850	15850	0
310	20240627	150500	381702910	15850	15850	15850	15850	0
311	20240627	150400	381702910	15850	15850	15850	15850	0
312	20240627	150300	381702910	15850	15850	15850	15850	0
313	20240627	150200	381702910	15850	15850	15850	15850	47
314	20240627	150100	380957960	15850	15850	15850	15850	113
315	20240627	150000	379166910	15850	15860	15860	15850	60
316	20240627	145900	378215780	15860	15870	15870	15850	37
317	20240627	145800	377628850	15870	15870	15870	15870	5
318	20240627	145700	377549500	15880	15900	15900	15880	66
319	20240627	145600	376500410	15950	15950	15950	15950	0
320	20240627	145500	376500410	15950	15950	15950	15950	0
321	20240627	145400	376500410	15950	15950	15950	15950	0
322	20240627	145300	376500410	15950	15950	15950	15950	0
323	20240627	145200	376500410	15950	15950	15950	15950	0
324	20240627	145100	376500410	15950	15950	15950	15950	0
325	20240627	145000	376500410	15950	15950	15950	15950	0
326	20240627	144900	376500410	15950	15850	15950	15850	1240
327	20240627	144800	356769050	15860	15860	15860	15860	30
328	20240627	144700	356293250	15870	15870	15870	15870	0
329	20240627	144600	356293250	15870	15870	15870	15870	0
330	20240627	144500	356293250	15870	15870	15870	15870	0
331	20240627	144400	356293250	15870	15880	15880	15870	9
332	20240627	144300	356150380	15880	15880	15880	15880	6
333	20240627	144200	356055100	15880	15870	15880	15870	26
334	20240627	144100	355642270	15860	15860	15860	15860	0
335	20240627	144000	355642270	15860	15860	15860	15860	0
336	20240627	143900	355642270	15860	15860	15860	15860	0
337	20240627	143800	355642270	15860	15860	15860	15860	0
338	20240627	143700	355642270	15860	15860	15860	15860	0
339	20240627	143600	355642270	15860	15860	15860	15860	0
340	20240627	143500	355642270	15860	15860	15860	15860	0
341	20240627	143400	355642270	15860	15860	15860	15860	0
342	20240627	143300	355642270	15860	15860	15860	15860	0
343	20240627	143200	355642270	15860	15860	15860	15860	0
344	20240627	143100	355642270	15860	15860	15860	15860	4
345	20240627	143000	355578830	15880	15880	15880	15880	1
346	20240627	142900	355562950	15950	15950	15950	15950	0
347	20240627	142800	355562950	15950	15910	15950	15910	6
348	20240627	142700	355467450	15830	15830	15830	15830	0
349	20240627	142600	355467450	15830	15900	15900	15830	233
350	20240627	142500	351777420	15900	15900	15900	15900	60
351	20240627	142400	350823420	15900	15910	15960	15900	140
352	20240627	142300	348594370	15910	15910	15910	15910	0
353	20240627	142200	348594370	15910	15910	15910	15910	0
354	20240627	142100	348594370	15910	15910	15910	15910	5
355	20240627	142000	348514820	15910	15940	15940	15910	151
356	20240627	141900	346107910	15880	15860	15880	15860	295
357	20240627	141800	341424090	15840	15840	15840	15840	0
358	20240627	141700	341424090	15840	15840	15840	15840	0
359	20240627	141600	341424090	15840	15840	15840	15840	0
360	20240627	141500	341424090	15840	15840	15840	15840	72
361	20240627	141400	340283610	15830	15830	15830	15830	0
362	20240627	141300	340283610	15830	15830	15830	15830	0
363	20240627	141200	340283610	15830	15830	15830	15830	0
364	20240627	141100	340283610	15830	15840	15840	15830	250
365	20240627	141000	336325630	15840	15840	15840	15840	0
366	20240627	140900	336325630	15840	15840	15840	15840	5
367	20240627	140800	336246430	15830	15830	15830	15830	0
368	20240627	140700	336246430	15830	15840	15840	15830	28
369	20240627	140600	335803170	15830	15830	15830	15830	13
370	20240627	140500	335597380	15830	15830	15830	15830	7
371	20240627	140400	335486570	15960	15960	15960	15960	0
372	20240627	140300	335486570	15960	15960	15960	15960	0
373	20240627	140200	335486570	15960	15970	15970	15960	71
374	20240627	140100	334352770	15980	15910	15980	15910	870
375	20240627	140000	320468220	15860	15850	15860	15850	33
376	20240627	135900	319945070	15820	15820	15820	15820	0
377	20240627	135800	319945070	15820	15820	15820	15820	0
378	20240627	135700	319945070	15820	15820	15820	15820	0
379	20240627	135600	319945070	15820	15820	15820	15820	0
380	20240627	135500	319945070	15820	15850	15850	15820	60
381	20240627	135400	318994670	15850	15850	15850	15850	0
382	20240627	135300	318994670	15850	15850	15850	15850	67
383	20240627	135200	317932720	15820	15820	15820	15820	100
384	20240627	135100	316350720	15800	15800	15800	15800	0
385	20240627	135000	316350720	15800	15800	15800	15800	8
386	20240627	134900	316224320	15850	15850	15850	15850	0
387	20240627	134800	316224320	15850	15850	15850	15850	0
388	20240627	134700	316224320	15850	15850	15850	15850	0
389	20240627	134600	316224320	15850	15840	15850	15840	250
390	20240627	134500	312264280	15790	15790	15790	15790	8
391	20240627	134400	312137960	15800	15800	15800	15800	0
392	20240627	134300	312137960	15800	15800	15800	15800	50
393	20240627	134200	311347960	15850	15850	15850	15800	11
394	20240627	134100	311173760	15800	15770	15800	15770	33
395	20240627	134000	310653260	15810	15810	15810	15810	0
396	20240627	133900	310653260	15810	15810	15810	15810	0
397	20240627	133800	310653260	15810	15810	15810	15810	0
398	20240627	133700	310653260	15810	15800	15810	15800	503
399	20240627	133600	302700900	15790	15790	15790	15790	0
400	20240627	133500	302700900	15790	15790	15790	15790	0
401	20240627	133400	302700900	15790	15790	15790	15790	0
402	20240627	133300	302700900	15790	15810	15810	15790	468
403	20240627	133200	295311080	15810	15810	15810	15810	20
404	20240627	133100	294994880	15810	15810	15810	15810	1
405	20240627	133000	294979070	15810	15810	15810	15810	23
406	20240627	132900	294615440	15810	15810	15810	15810	0
407	20240627	132800	294615440	15810	15810	15810	15810	50
408	20240627	132700	293824940	15810	15810	15810	15810	0
409	20240627	132600	293824940	15810	15810	15810	15810	0
410	20240627	132500	293824940	15810	15810	15810	15810	1
411	20240627	132400	293809130	15790	15790	15790	15790	0
412	20240627	132300	293809130	15790	15790	15790	15790	32
413	20240627	132200	293303850	15790	15790	15790	15790	0
414	20240627	132100	293303850	15790	15790	15790	15790	0
415	20240627	132000	293303850	15790	15790	15790	15790	0
416	20240627	131900	293303850	15790	15790	15790	15790	0
417	20240627	131800	293303850	15790	15790	15790	15790	0
418	20240627	131700	293303850	15790	15790	15790	15790	0
419	20240627	131600	293303850	15790	15790	15790	15790	0
420	20240627	131500	293303850	15790	15790	15790	15790	0
421	20240627	131400	293303850	15790	15790	15790	15790	0
422	20240627	131300	293303850	15790	15790	15790	15790	1
423	20240627	131200	293288060	15860	15860	15860	15860	0
424	20240627	131100	293288060	15860	15860	15860	15860	0
425	20240627	131000	293288060	15860	15860	15860	15860	0
426	20240627	130900	293288060	15860	15860	15860	15860	0
427	20240627	130800	293288060	15860	15860	15860	15860	0
428	20240627	130700	293288060	15860	15860	15860	15860	0
429	20240627	130600	293288060	15860	15860	15860	15860	0
430	20240627	130500	293288060	15860	15860	15860	15860	1
431	20240627	130400	293272200	15810	15810	15810	15810	0
432	20240627	130300	293272200	15810	15810	15810	15810	1
433	20240627	130200	293256390	15790	15790	15790	15790	30
434	20240627	130100	292782690	15810	15810	15810	15810	5
435	20240627	130000	292703640	15810	15810	15810	15810	0
436	20240627	125900	292703640	15810	15810	15810	15810	0
437	20240627	125800	292703640	15810	15810	15810	15810	0
438	20240627	125700	292703640	15810	15810	15810	15810	0
439	20240627	125600	292703640	15810	15810	15810	15810	0
440	20240627	125500	292703640	15810	15830	15860	15810	122
441	20240627	125400	290772240	15800	15810	15810	15800	367
442	20240627	125300	284971640	15830	15830	15830	15830	0
443	20240627	125200	284971640	15830	15830	15830	15830	0
444	20240627	125100	284971640	15830	15830	15830	15830	0
445	20240627	125000	284971640	15830	15830	15830	15830	0
446	20240627	124900	284971640	15830	15830	15830	15830	0
447	20240627	124800	284971640	15830	15830	15830	15830	0
448	20240627	124700	284971640	15830	15830	15830	15830	0
449	20240627	124600	284971640	15830	15830	15830	15830	0
450	20240627	124500	284971640	15830	15830	15830	15830	0
451	20240627	124400	284971640	15830	15830	15830	15830	0
452	20240627	124300	284971640	15830	15830	15830	15830	0
453	20240627	124200	284971640	15830	15830	15830	15830	0
454	20240627	124100	284971640	15830	15830	15830	15830	0
455	20240627	124000	284971640	15830	15830	15830	15830	0
456	20240627	123900	284971640	15830	15830	15830	15830	0
457	20240627	123800	284971640	15830	15840	15840	15830	328
458	20240627	123700	279779390	15850	15850	15850	15850	0
459	20240627	123600	279779390	15850	15850	15850	15850	0
460	20240627	123500	279779390	15850	15850	15850	15850	0
461	20240627	123400	279779390	15850	15850	15850	15850	0
462	20240627	123300	279779390	15850	15850	15850	15850	0
463	20240627	123200	279779390	15850	15850	15850	15850	0
464	20240627	123100	279779390	15850	15860	15860	15850	2
465	20240627	123000	279747680	15850	15850	15850	15850	0
466	20240627	122900	279747680	15850	15850	15850	15850	0
467	20240627	122800	279747680	15850	15850	15850	15850	0
468	20240627	122700	279747680	15850	15850	15850	15850	0
469	20240627	122600	279747680	15850	15850	15850	15850	0
470	20240627	122500	279747680	15850	15850	15850	15850	0
471	20240627	122400	279747680	15850	15850	15850	15850	0
472	20240627	122300	279747680	15850	15850	15850	15850	0
473	20240627	122200	279747680	15850	15850	15850	15850	0
474	20240627	122100	279747680	15850	15850	15850	15850	0
475	20240627	122000	279747680	15850	15850	15850	15850	0
476	20240627	121900	279747680	15850	15850	15850	15850	0
477	20240627	121800	279747680	15850	15850	15850	15850	0
478	20240627	121700	279747680	15850	15850	15850	15850	0
479	20240627	121600	279747680	15850	15850	15850	15850	0
480	20240627	121500	279747680	15850	15860	15860	15850	32
481	20240627	121400	279240460	15890	15890	15890	15890	0
482	20240627	121300	279240460	15890	15890	15890	15890	0
483	20240627	121200	279240460	15890	15890	15890	15890	0
484	20240627	121100	279240460	15890	15890	15890	15890	0
485	20240627	121000	279240460	15890	15890	15890	15890	0
486	20240627	120900	279240460	15890	15890	15890	15890	0
487	20240627	120800	279240460	15890	15890	15890	15890	0
488	20240627	120700	279240460	15890	15890	15890	15890	0
489	20240627	120600	279240460	15890	15890	15890	15890	0
490	20240627	120500	279240460	15890	15890	15890	15890	0
491	20240627	120400	279240460	15890	15890	15890	15890	0
492	20240627	120300	279240460	15890	15890	15890	15890	0
493	20240627	120200	279240460	15890	15890	15890	15890	0
494	20240627	120100	279240460	15890	15890	15890	15890	0
495	20240627	120000	279240460	15890	15890	15890	15890	0
496	20240627	115900	279240460	15890	15890	15890	15890	0
497	20240627	115800	279240460	15890	15890	15890	15890	1
498	20240627	115700	279224570	15850	15850	15850	15850	0
499	20240627	115600	279224570	15850	15850	15850	15850	50
500	20240627	115500	278432070	15850	15870	15870	15850	50
501	20240627	115400	277638970	15830	15830	15830	15830	0
502	20240627	115300	277638970	15830	15830	15830	15830	0
503	20240627	115200	277638970	15830	15830	15830	15830	0
504	20240627	115100	277638970	15830	15830	15830	15830	0
505	20240627	115000	277638970	15830	15880	15880	15830	30
506	20240627	114900	277162620	15820	15880	15880	15820	44
507	20240627	114800	276465870	15830	15830	15830	15830	0
508	20240627	114700	276465870	15830	15830	15830	15830	0
509	20240627	114600	276465870	15830	15820	15830	15820	52
510	20240627	114500	275643210	15890	15890	15890	15890	0
511	20240627	114400	275643210	15890	15890	15890	15890	0
512	20240627	114300	275643210	15890	15890	15890	15890	130
513	20240627	114200	273577510	15870	15850	15870	15850	94
514	20240627	114100	272086310	15820	15820	15820	15820	123
515	20240627	114000	270140450	15790	15800	15800	15790	487
516	20240627	113900	262450600	15820	15810	15820	15800	405
517	20240627	113800	256047900	15810	15810	15810	15810	0
518	20240627	113700	256047900	15810	15810	15810	15810	0
519	20240627	113600	256047900	15810	15820	15820	15810	1433
520	20240627	113500	233388140	15820	15830	15850	15820	755
521	20240627	113400	221442440	15830	15830	15830	15830	113
522	20240627	113300	219653650	15830	15830	15830	15830	0
523	20240627	113200	219653650	15830	15830	15830	15830	109
524	20240627	113100	217928180	15830	15830	15830	15830	250
525	20240627	113000	213970680	15830	15830	15830	15830	0
526	20240627	112900	213970680	15830	15850	15850	15830	586
527	20240627	112800	204693610	15850	15850	15850	15850	0
528	20240627	112700	204693610	15850	15850	15850	15850	4
529	20240627	112600	204630210	15850	15850	15850	15850	193
530	20240627	112500	201571160	15850	15850	15850	15850	1
531	20240627	112400	201555310	15850	15840	15850	15840	132
532	20240627	112300	199464420	15850	15850	15850	15850	0
533	20240627	112200	199464420	15850	15850	15850	15850	0
534	20240627	112100	199464420	15850	15850	15850	15850	0
535	20240627	112000	199464420	15850	15850	15850	15850	1
536	20240627	111900	199448570	15850	15850	15850	15850	1
537	20240627	111800	199432720	15840	15890	15900	15840	25
538	20240627	111700	199035690	15850	15850	15850	15850	1
539	20240627	111600	199019840	15850	15840	15850	15840	68
540	20240627	111500	197942690	15900	15900	15900	15900	0
541	20240627	111400	197942690	15900	15900	15900	15900	101
542	20240627	111300	196336790	15850	15850	15850	15850	38
543	20240627	111200	195734490	15850	15850	15850	15850	304
544	20240627	111100	190916090	15850	15850	15850	15850	0
545	20240627	111000	190916090	15850	15850	15850	15850	0
546	20240627	110900	190916090	15850	15850	15850	15850	2
547	20240627	110800	190884390	15860	15860	15860	15860	0
548	20240627	110700	190884390	15860	15860	15860	15860	0
549	20240627	110600	190884390	15860	15860	15860	15860	0
550	20240627	110500	190884390	15860	15860	15860	15860	0
551	20240627	110400	190884390	15860	15860	15860	15860	120
552	20240627	110300	188981190	15900	15900	15900	15900	0
553	20240627	110200	188981190	15900	15900	15900	15900	11
554	20240627	110100	188806290	15900	15950	15950	15900	8
555	20240627	110000	188678740	15900	15900	15900	15900	0
556	20240627	105900	188678740	15900	15900	15900	15900	0
557	20240627	105800	188678740	15900	15900	15900	15900	0
558	20240627	105700	188678740	15900	15900	15900	15900	8
559	20240627	105600	188551540	15950	15950	15950	15950	0
560	20240627	105500	188551540	15950	15950	15950	15950	0
561	20240627	105400	188551540	15950	15950	15950	15950	0
562	20240627	105300	188551540	15950	15950	15950	15950	0
563	20240627	105200	188551540	15950	15950	15950	15950	1
564	20240627	105100	188535590	15900	15900	15900	15900	1
565	20240627	105000	188519690	15920	15920	15920	15920	0
566	20240627	104900	188519690	15920	15920	15920	15920	0
567	20240627	104800	188519690	15920	15900	15920	15900	360
568	20240627	104700	182789290	15850	15860	15860	15850	3
569	20240627	104600	182741720	15830	15830	15830	15830	0
570	20240627	104500	182741720	15830	15830	15830	15830	0
571	20240627	104400	182741720	15830	15830	15830	15830	135
572	20240627	104300	180604670	15910	15910	15910	15910	0
573	20240627	104200	180604670	15910	15870	15910	15870	5
574	20240627	104100	180525200	15870	15870	15870	15870	1
575	20240627	104000	180509330	15830	15830	15830	15830	0
576	20240627	103900	180509330	15830	15830	15830	15830	0
577	20240627	103800	180509330	15830	15830	15830	15830	0
578	20240627	103700	180509330	15830	15830	15830	15830	100
579	20240627	103600	178926330	15830	15830	15830	15830	0
580	20240627	103500	178926330	15830	15830	15830	15830	0
581	20240627	103400	178926330	15830	15830	15830	15830	105
582	20240627	103300	177264180	15920	15920	15920	15920	0
583	20240627	103200	177264180	15920	15920	15920	15920	0
584	20240627	103100	177264180	15920	15920	15920	15920	0
585	20240627	103000	177264180	15920	15920	15920	15920	58
586	20240627	102900	176340820	15880	15880	15880	15880	0
587	20240627	102800	176340820	15880	15880	15880	15880	0
588	20240627	102700	176340820	15880	15880	15880	15880	0
589	20240627	102600	176340820	15880	15880	15880	15880	5
590	20240627	102500	176261420	15880	15880	15880	15880	0
591	20240627	102400	176261420	15880	15880	15880	15880	0
592	20240627	102300	176261420	15880	15880	15880	15880	0
593	20240627	102200	176261420	15880	15880	15880	15880	0
594	20240627	102100	176261420	15880	15880	15880	15880	20
595	20240627	102000	175943820	15880	15880	15880	15880	0
596	20240627	101900	175943820	15880	15880	15880	15880	0
597	20240627	101800	175943820	15880	15900	15900	15880	47
598	20240627	101700	175196920	15900	15900	15900	15900	0
599	20240627	101600	175196920	15900	15900	15900	15900	8
600	20240627	101500	175069720	15830	15830	15830	15830	0
601	20240627	101400	175069720	15830	15880	15880	15830	97
602	20240627	101300	173533110	15960	15910	15960	15910	83
603	20240627	101200	172208530	15910	15910	15910	15910	1
604	20240627	101100	172192620	15970	15970	15970	15970	0
605	20240627	101000	172192620	15970	15970	15970	15970	9
606	20240627	100900	172048890	15970	15970	15970	15970	0
607	20240627	100800	172048890	15970	15970	15970	15970	0
608	20240627	100700	172048890	15970	15970	15970	15970	0
609	20240627	100600	172048890	15970	15970	15970	15970	0
610	20240627	100500	172048890	15970	15970	15970	15970	0
611	20240627	100400	172048890	15970	15800	15970	15800	1617
612	20240627	100300	146264130	15950	15950	15950	15950	0
613	20240627	100200	146264130	15950	15950	15950	15950	0
614	20240627	100100	146264130	15950	15950	15950	15950	0
615	20240627	100000	146264130	15950	15810	15950	15810	6
616	20240627	095900	146168640	15900	15730	15900	15730	210
617	20240627	095800	142839530	15830	15800	15830	15800	578
618	20240627	095700	133703110	15820	15820	15820	15820	0
619	20240627	095600	133703110	15820	15820	15820	15820	0
620	20240627	095500	133703110	15820	15640	15820	15640	675
621	20240627	095400	123090270	15640	15650	15650	15640	80
622	20240627	095300	121838960	15740	15650	15740	15640	122
623	20240627	095200	119924040	15640	15690	15690	15640	233
624	20240627	095100	116278050	15690	15740	15740	15690	582
625	20240627	095000	107131940	15790	15790	15790	15790	1
626	20240627	094900	107116150	15730	15730	15730	15730	40
627	20240627	094800	106486950	15730	15790	15790	15730	127
628	20240627	094700	104486680	15810	15810	15810	15810	0
629	20240627	094600	104486680	15810	15810	15810	15810	0
630	20240627	094500	104486680	15810	15810	15810	15810	0
631	20240627	094400	104486680	15810	15810	15810	15810	0
632	20240627	094300	104486680	15810	15810	15810	15810	0
633	20240627	094200	104486680	15810	15810	15810	15810	0
634	20240627	094100	104486680	15810	15810	15810	15810	12
635	20240627	094000	104296960	15760	15760	15760	15760	44
636	20240627	093900	103603520	15760	15750	15760	15750	30
637	20240627	093800	103130820	15860	15860	15860	15860	72
638	20240627	093700	101988900	15730	15800	15800	15730	104
639	20240627	093600	100351000	15800	15800	15800	15800	0
640	20240627	093500	100351000	15800	15860	15860	15800	55
641	20240627	093400	99481940	15800	15800	15800	15800	599
642	20240627	093300	90017740	15750	15740	15800	15740	596
643	20240627	093200	80601480	15710	15790	15790	15710	187
644	20240627	093100	77659360	15800	15840	15840	15800	913
645	20240627	093000	63218930	15840	15900	15900	15840	143
646	20240627	092900	60952280	15900	16000	16000	15900	61
647	20240627	092800	59981930	16000	16000	16000	16000	1
648	20240627	092700	59965930	16000	16010	16010	16000	113
649	20240627	092600	58157920	16020	16000	16020	16000	30
650	20240627	092500	57677530	15950	15900	16000	15900	177
651	20240627	092400	54852630	15860	15930	15930	15860	1036
652	20240627	092300	38375460	15950	15950	15950	15950	0
653	20240627	092200	38375460	15950	15950	15950	15950	10
654	20240627	092100	38215960	15950	15950	15950	15950	1
655	20240627	092000	38200010	15950	15980	15980	15950	570
656	20240627	091900	29102910	16000	16000	16000	16000	0
657	20240627	091800	29102910	16000	16000	16000	16000	50
658	20240627	091700	28302910	16000	16000	16000	16000	159
659	20240627	091600	25758910	16000	16000	16000	16000	30
660	20240627	091500	25278910	16000	16000	16000	16000	0
661	20240627	091400	25278910	16000	16000	16000	16000	175
662	20240627	091300	22478910	16050	16040	16050	15930	531
663	20240627	091200	13996720	16040	15990	16040	15990	79
664	20240627	091100	12731810	15990	15990	15990	15990	42
665	20240627	091000	12060230	16040	16050	16050	15960	44
666	20240627	090900	11354130	16080	16080	16080	16080	2
667	20240627	090800	11321970	16050	16030	16050	16030	304
668	20240627	090700	6448830	16030	15970	16030	15920	22
669	20240627	090600	6096530	15900	15950	16020	15900	35
670	20240627	090500	5539040	15900	15900	15900	15900	0
671	20240627	090400	5539040	15900	15870	15950	15850	99
672	20240627	090300	3968880	15850	15850	15850	15850	54
673	20240627	090200	3112980	15900	15900	15900	15900	1
674	20240627	090100	3097080	15850	15850	15850	15850	21
675	20240627	090000	2764230	15810	16020	16020	15810	174