KissMeData/215360/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204400	818422730	15180	15180	15180	15180	2586
3	20240627	204300	818422730	15180	15180	15180	15180	0
4	20240627	204200	818422730	15180	15180	15180	15180	0
5	20240627	204100	818422730	15180	15180	15180	15180	0
6	20240627	204000	818422730	15180	15180	15180	15180	0
7	20240627	203900	818422730	15180	15180	15180	15180	0
8	20240627	203800	818422730	15180	15180	15180	15180	0
9	20240627	203700	818422730	15180	15180	15180	15180	0
10	20240627	203600	818422730	15180	15180	15180	15180	0
11	20240627	203500	818422730	15180	15180	15180	15180	0
12	20240627	203400	818422730	15180	15180	15180	15180	0
13	20240627	203300	818422730	15180	15180	15180	15180	0
14	20240627	203200	818422730	15180	15180	15180	15180	0
15	20240627	203100	818422730	15180	15180	15180	15180	0
16	20240627	203000	818422730	15180	15180	15180	15180	0
17	20240627	202900	818422730	15180	15180	15180	15180	0
18	20240627	202800	818422730	15180	15180	15180	15180	0
19	20240627	202700	818422730	15180	15180	15180	15180	0
20	20240627	202600	818422730	15180	15180	15180	15180	0
21	20240627	202500	818422730	15180	15180	15180	15180	0
22	20240627	202400	818422730	15180	15180	15180	15180	0
23	20240627	202300	818422730	15180	15180	15180	15180	0
24	20240627	202200	818422730	15180	15180	15180	15180	0
25	20240627	202100	818422730	15180	15180	15180	15180	0
26	20240627	202000	818422730	15180	15180	15180	15180	0
27	20240627	201900	818422730	15180	15180	15180	15180	0
28	20240627	201800	818422730	15180	15180	15180	15180	0
29	20240627	201700	818422730	15180	15180	15180	15180	0
30	20240627	201600	818422730	15180	15180	15180	15180	0
31	20240627	201500	818422730	15180	15180	15180	15180	0
32	20240627	201400	818422730	15180	15180	15180	15180	2586
33	20240627	201300	818422730	15180	15180	15180	15180	0
34	20240627	201200	818422730	15180	15180	15180	15180	0
35	20240627	201100	818422730	15180	15180	15180	15180	0
36	20240627	201000	818422730	15180	15180	15180	15180	0
37	20240627	200900	818422730	15180	15180	15180	15180	0
38	20240627	200800	818422730	15180	15180	15180	15180	0
39	20240627	200700	818422730	15180	15180	15180	15180	0
40	20240627	200600	818422730	15180	15180	15180	15180	0
41	20240627	200500	818422730	15180	15180	15180	15180	0
42	20240627	200400	818422730	15180	15180	15180	15180	0
43	20240627	200300	818422730	15180	15180	15180	15180	0
44	20240627	200200	818422730	15180	15180	15180	15180	0
45	20240627	200100	818422730	15180	15180	15180	15180	0
46	20240627	200000	818422730	15180	15180	15180	15180	0
47	20240627	195900	818422730	15180	15180	15180	15180	0
48	20240627	195800	818422730	15180	15180	15180	15180	0
49	20240627	195700	818422730	15180	15180	15180	15180	0
50	20240627	195600	818422730	15180	15180	15180	15180	0
51	20240627	195500	818422730	15180	15180	15180	15180	0
52	20240627	195400	818422730	15180	15180	15180	15180	0
53	20240627	195300	818422730	15180	15180	15180	15180	0
54	20240627	195200	818422730	15180	15180	15180	15180	0
55	20240627	195100	818422730	15180	15180	15180	15180	0
56	20240627	195000	818422730	15180	15180	15180	15180	0
57	20240627	194900	818422730	15180	15180	15180	15180	0
58	20240627	194800	818422730	15180	15180	15180	15180	0
59	20240627	194700	818422730	15180	15180	15180	15180	0
60	20240627	194600	818422730	15180	15180	15180	15180	0
61	20240627	194500	818422730	15180	15180	15180	15180	0
62	20240627	194400	818422730	15180	15180	15180	15180	2586
63	20240627	194300	818422730	15180	15180	15180	15180	0
64	20240627	194200	818422730	15180	15180	15180	15180	0
65	20240627	194100	818422730	15180	15180	15180	15180	0
66	20240627	194000	818422730	15180	15180	15180	15180	0
67	20240627	193900	818422730	15180	15180	15180	15180	0
68	20240627	193800	818422730	15180	15180	15180	15180	0
69	20240627	193700	818422730	15180	15180	15180	15180	0
70	20240627	193600	818422730	15180	15180	15180	15180	0
71	20240627	193500	818422730	15180	15180	15180	15180	0
72	20240627	193400	818422730	15180	15180	15180	15180	0
73	20240627	193300	818422730	15180	15180	15180	15180	0
74	20240627	193200	818422730	15180	15180	15180	15180	0
75	20240627	193100	818422730	15180	15180	15180	15180	0
76	20240627	193000	818422730	15180	15180	15180	15180	0
77	20240627	192900	818422730	15180	15180	15180	15180	0
78	20240627	192800	818422730	15180	15180	15180	15180	0
79	20240627	192700	818422730	15180	15180	15180	15180	0
80	20240627	192600	818422730	15180	15180	15180	15180	0
81	20240627	192500	818422730	15180	15180	15180	15180	0
82	20240627	192400	818422730	15180	15180	15180	15180	0
83	20240627	192300	818422730	15180	15180	15180	15180	0
84	20240627	192200	818422730	15180	15180	15180	15180	0
85	20240627	192100	818422730	15180	15180	15180	15180	0
86	20240627	192000	818422730	15180	15180	15180	15180	0
87	20240627	191900	818422730	15180	15180	15180	15180	0
88	20240627	191800	818422730	15180	15180	15180	15180	0
89	20240627	191700	818422730	15180	15180	15180	15180	0
90	20240627	191600	818422730	15180	15180	15180	15180	0
91	20240627	191500	818422730	15180	15180	15180	15180	0
92	20240627	191400	818422730	15180	15180	15180	15180	2586
93	20240627	191300	818422730	15180	15180	15180	15180	0
94	20240627	191200	818422730	15180	15180	15180	15180	0
95	20240627	191100	818422730	15180	15180	15180	15180	0
96	20240627	191000	818422730	15180	15180	15180	15180	0
97	20240627	190900	818422730	15180	15180	15180	15180	0
98	20240627	190800	818422730	15180	15180	15180	15180	0
99	20240627	190700	818422730	15180	15180	15180	15180	0
100	20240627	190600	818422730	15180	15180	15180	15180	0
101	20240627	190500	818422730	15180	15180	15180	15180	0
102	20240627	190400	818422730	15180	15180	15180	15180	0
103	20240627	190300	818422730	15180	15180	15180	15180	0
104	20240627	190200	818422730	15180	15180	15180	15180	0
105	20240627	190100	818422730	15180	15180	15180	15180	0
106	20240627	190000	818422730	15180	15180	15180	15180	0
107	20240627	185900	818422730	15180	15180	15180	15180	0
108	20240627	185800	818422730	15180	15180	15180	15180	0
109	20240627	185700	818422730	15180	15180	15180	15180	0
110	20240627	185600	818422730	15180	15180	15180	15180	0
111	20240627	185500	818422730	15180	15180	15180	15180	0
112	20240627	185400	818422730	15180	15180	15180	15180	0
113	20240627	185300	818422730	15180	15180	15180	15180	0
114	20240627	185200	818422730	15180	15180	15180	15180	0
115	20240627	185100	818422730	15180	15180	15180	15180	0
116	20240627	185000	818422730	15180	15180	15180	15180	0
117	20240627	184900	818422730	15180	15180	15180	15180	0
118	20240627	184800	818422730	15180	15180	15180	15180	0
119	20240627	184700	818422730	15180	15180	15180	15180	0
120	20240627	184600	818422730	15180	15180	15180	15180	0
121	20240627	184500	818422730	15180	15180	15180	15180	0
122	20240627	184400	818422730	15180	15180	15180	15180	2586
123	20240627	184300	818422730	15180	15180	15180	15180	0
124	20240627	184200	818422730	15180	15180	15180	15180	0
125	20240627	184100	818422730	15180	15180	15180	15180	0
126	20240627	184000	818422730	15180	15180	15180	15180	0
127	20240627	183900	818422730	15180	15180	15180	15180	0
128	20240627	183800	818422730	15180	15180	15180	15180	0
129	20240627	183700	818422730	15180	15180	15180	15180	0
130	20240627	183600	818422730	15180	15180	15180	15180	0
131	20240627	183500	818422730	15180	15180	15180	15180	0
132	20240627	183400	818422730	15180	15180	15180	15180	0
133	20240627	183300	818422730	15180	15180	15180	15180	0
134	20240627	183200	818422730	15180	15180	15180	15180	0
135	20240627	183100	818422730	15180	15180	15180	15180	0
136	20240627	183000	818422730	15180	15180	15180	15180	0
137	20240627	182900	818422730	15180	15180	15180	15180	0
138	20240627	182800	818422730	15180	15180	15180	15180	0
139	20240627	182700	818422730	15180	15180	15180	15180	0
140	20240627	182600	818422730	15180	15180	15180	15180	0
141	20240627	182500	818422730	15180	15180	15180	15180	0
142	20240627	182400	818422730	15180	15180	15180	15180	0
143	20240627	182300	818422730	15180	15180	15180	15180	0
144	20240627	182200	818422730	15180	15180	15180	15180	0
145	20240627	182100	818422730	15180	15180	15180	15180	0
146	20240627	182000	818422730	15180	15180	15180	15180	0
147	20240627	181900	818422730	15180	15180	15180	15180	0
148	20240627	181800	818422730	15180	15180	15180	15180	0
149	20240627	181700	818422730	15180	15180	15180	15180	0
150	20240627	181600	818422730	15180	15180	15180	15180	0
151	20240627	181500	818422730	15180	15180	15180	15180	0
152	20240627	181400	818422730	15180	15180	15180	15180	2586
153	20240627	181300	818422730	15180	15180	15180	15180	0
154	20240627	181200	818422730	15180	15180	15180	15180	0
155	20240627	181100	818422730	15180	15180	15180	15180	0
156	20240627	181000	818422730	15180	15180	15180	15180	0
157	20240627	180900	818422730	15180	15180	15180	15180	0
158	20240627	180800	818422730	15180	15180	15180	15180	0
159	20240627	180700	818422730	15180	15180	15180	15180	0
160	20240627	180600	818422730	15180	15180	15180	15180	0
161	20240627	180500	818422730	15180	15180	15180	15180	0
162	20240627	180400	818422730	15180	15180	15180	15180	0
163	20240627	180300	818422730	15180	15180	15180	15180	0
164	20240627	180200	818422730	15180	15180	15180	15180	0
165	20240627	180100	818422730	15180	15180	15180	15180	0
166	20240627	180000	818422730	15180	15180	15180	15180	0
167	20240627	175900	818422730	15180	15180	15180	15180	0
168	20240627	175800	818422730	15180	15180	15180	15180	0
169	20240627	175700	818422730	15180	15180	15180	15180	0
170	20240627	175600	818422730	15180	15180	15180	15180	0
171	20240627	175500	818422730	15180	15180	15180	15180	0
172	20240627	175400	818422730	15180	15180	15180	15180	0
173	20240627	175300	818422730	15180	15180	15180	15180	0
174	20240627	175200	818422730	15180	15180	15180	15180	0
175	20240627	175100	818422730	15180	15180	15180	15180	0
176	20240627	175000	818422730	15180	15180	15180	15180	0
177	20240627	174900	818422730	15180	15180	15180	15180	0
178	20240627	174800	818422730	15180	15180	15180	15180	0
179	20240627	174700	818422730	15180	15180	15180	15180	0
180	20240627	174600	818422730	15180	15180	15180	15180	0
181	20240627	174500	818422730	15180	15180	15180	15180	0
182	20240627	174400	818422730	15180	15180	15180	15180	2586
183	20240627	174300	818422730	15180	15180	15180	15180	0
184	20240627	174200	818422730	15180	15180	15180	15180	0
185	20240627	174100	818422730	15180	15180	15180	15180	0
186	20240627	174000	818422730	15180	15180	15180	15180	0
187	20240627	173900	818422730	15180	15180	15180	15180	0
188	20240627	173800	818422730	15180	15180	15180	15180	0
189	20240627	173700	818422730	15180	15180	15180	15180	0
190	20240627	173600	818422730	15180	15180	15180	15180	0
191	20240627	173500	818422730	15180	15180	15180	15180	0
192	20240627	173400	818422730	15180	15180	15180	15180	0
193	20240627	173300	818422730	15180	15180	15180	15180	0
194	20240627	173200	818422730	15180	15180	15180	15180	0
195	20240627	173100	818422730	15180	15180	15180	15180	0
196	20240627	173000	818422730	15180	15180	15180	15180	0
197	20240627	172900	818422730	15180	15180	15180	15180	0
198	20240627	172800	818422730	15180	15180	15180	15180	0
199	20240627	172700	818422730	15180	15180	15180	15180	0
200	20240627	172600	818422730	15180	15180	15180	15180	0
201	20240627	172500	818422730	15180	15180	15180	15180	0
202	20240627	172400	818422730	15180	15180	15180	15180	0
203	20240627	172300	818422730	15180	15180	15180	15180	0
204	20240627	172200	818422730	15180	15180	15180	15180	0
205	20240627	172100	818422730	15180	15180	15180	15180	0
206	20240627	172000	818422730	15180	15180	15180	15180	0
207	20240627	171900	818422730	15180	15180	15180	15180	0
208	20240627	171800	818422730	15180	15180	15180	15180	0
209	20240627	171700	818422730	15180	15180	15180	15180	0
210	20240627	171600	818422730	15180	15180	15180	15180	0
211	20240627	171500	818422730	15180	15180	15180	15180	0
212	20240627	171400	818422730	15180	15180	15180	15180	2586
213	20240627	171300	818422730	15180	15180	15180	15180	0
214	20240627	171200	818422730	15180	15180	15180	15180	0
215	20240627	171100	818422730	15180	15180	15180	15180	0
216	20240627	171000	818422730	15180	15180	15180	15180	0
217	20240627	170900	818422730	15180	15180	15180	15180	0
218	20240627	170800	818422730	15180	15180	15180	15180	0
219	20240627	170700	818422730	15180	15180	15180	15180	0
220	20240627	170600	818422730	15180	15180	15180	15180	0
221	20240627	170500	818422730	15180	15180	15180	15180	0
222	20240627	170400	818422730	15180	15180	15180	15180	0
223	20240627	170300	818422730	15180	15180	15180	15180	0
224	20240627	170200	818422730	15180	15180	15180	15180	0
225	20240627	170100	818422730	15180	15180	15180	15180	0
226	20240627	170000	818422730	15180	15180	15180	15180	0
227	20240627	165900	818422730	15180	15180	15180	15180	0
228	20240627	165800	818422730	15180	15180	15180	15180	0
229	20240627	165700	818422730	15180	15180	15180	15180	0
230	20240627	165600	818422730	15180	15180	15180	15180	0
231	20240627	165500	818422730	15180	15180	15180	15180	0
232	20240627	165400	818422730	15180	15180	15180	15180	0
233	20240627	165300	818422730	15180	15180	15180	15180	0
234	20240627	165200	818422730	15180	15180	15180	15180	0
235	20240627	165100	818422730	15180	15180	15180	15180	0
236	20240627	165000	818422730	15180	15180	15180	15180	0
237	20240627	164900	818422730	15180	15180	15180	15180	0
238	20240627	164800	818422730	15180	15180	15180	15180	0
239	20240627	164700	818422730	15180	15180	15180	15180	0
240	20240627	164600	818422730	15180	15180	15180	15180	0
241	20240627	164500	818422730	15180	15180	15180	15180	0
242	20240627	164400	818422730	15180	15180	15180	15180	2586
243	20240627	164300	818422730	15180	15180	15180	15180	0
244	20240627	164200	818422730	15180	15180	15180	15180	0
245	20240627	164100	818422730	15180	15180	15180	15180	0
246	20240627	164000	818422730	15180	15180	15180	15180	0
247	20240627	163900	818422730	15180	15180	15180	15180	0
248	20240627	163800	818422730	15180	15180	15180	15180	0
249	20240627	163700	818422730	15180	15180	15180	15180	0
250	20240627	163600	818422730	15180	15180	15180	15180	0
251	20240627	163500	818422730	15180	15180	15180	15180	0
252	20240627	163400	818422730	15180	15180	15180	15180	0
253	20240627	163300	818422730	15180	15180	15180	15180	0
254	20240627	163200	818422730	15180	15180	15180	15180	0
255	20240627	163100	818422730	15180	15180	15180	15180	0
256	20240627	163000	818422730	15180	15180	15180	15180	0
257	20240627	162900	818422730	15180	15180	15180	15180	0
258	20240627	162800	818422730	15180	15180	15180	15180	0
259	20240627	162700	818422730	15180	15180	15180	15180	0
260	20240627	162600	818422730	15180	15180	15180	15180	0
261	20240627	162500	818422730	15180	15180	15180	15180	0
262	20240627	162400	818422730	15180	15180	15180	15180	0
263	20240627	162300	818422730	15180	15180	15180	15180	0
264	20240627	162200	818422730	15180	15180	15180	15180	0
265	20240627	162100	818422730	15180	15180	15180	15180	0
266	20240627	162000	818422730	15180	15180	15180	15180	0
267	20240627	161900	818422730	15180	15180	15180	15180	0
268	20240627	161800	818422730	15180	15180	15180	15180	0
269	20240627	161700	818422730	15180	15180	15180	15180	0
270	20240627	161600	818422730	15180	15180	15180	15180	0
271	20240627	161500	818422730	15180	15180	15180	15180	0
272	20240627	161400	818422730	15180	15180	15180	15180	2586
273	20240627	161300	818422730	15180	15180	15180	15180	0
274	20240627	161200	818422730	15180	15180	15180	15180	0
275	20240627	161100	818422730	15180	15180	15180	15180	0
276	20240627	161000	818422730	15180	15180	15180	15180	0
277	20240627	160900	818422730	15180	15180	15180	15180	0
278	20240627	160800	818422730	15180	15180	15180	15180	0
279	20240627	160700	818422730	15180	15180	15180	15180	0
280	20240627	160600	818422730	15180	15180	15180	15180	0
281	20240627	160500	818422730	15180	15180	15180	15180	0
282	20240627	160400	818422730	15180	15180	15180	15180	0
283	20240627	160300	818422730	15180	15180	15180	15180	0
284	20240627	160200	818422730	15180	15180	15180	15180	0
285	20240627	160100	818422730	15180	15180	15180	15180	0
286	20240627	160000	818422730	15180	15180	15180	15180	0
287	20240627	155900	818422730	15180	15180	15180	15180	0
288	20240627	155800	818422730	15180	15180	15180	15180	0
289	20240627	155700	818422730	15180	15180	15180	15180	0
290	20240627	155600	818422730	15180	15180	15180	15180	0
291	20240627	155500	818422730	15180	15180	15180	15180	0
292	20240627	155400	818422730	15180	15180	15180	15180	0
293	20240627	155300	818422730	15180	15180	15180	15180	0
294	20240627	155200	818422730	15180	15180	15180	15180	0
295	20240627	155100	818422730	15180	15180	15180	15180	0
296	20240627	155000	818422730	15180	15180	15180	15180	0
297	20240627	154900	818422730	15180	15180	15180	15180	0
298	20240627	154800	818422730	15180	15180	15180	15180	0
299	20240627	154700	818422730	15180	15180	15180	15180	0
300	20240627	154600	818422730	15180	15180	15180	15180	0
301	20240627	154500	818422730	15180	15180	15180	15180	0
302	20240627	154400	818422730	15180	15180	15180	15180	2586
303	20240627	154300	818422730	15180	15180	15180	15180	0
304	20240627	154200	818422730	15180	15180	15180	15180	0
305	20240627	154100	818422730	15180	15180	15180	15180	0
306	20240627	154000	818422730	15180	15180	15180	15180	0
307	20240627	153900	818422730	15180	15180	15180	15180	0
308	20240627	153800	818422730	15180	15180	15180	15180	0
309	20240627	153700	818422730	15180	15180	15180	15180	0
310	20240627	153600	818422730	15180	15180	15180	15180	0
311	20240627	153500	818422730	15180	15180	15180	15180	0
312	20240627	153400	818422730	15180	15180	15180	15180	0
313	20240627	153300	818422730	15180	15180	15180	15180	0
314	20240627	153200	818422730	15180	15180	15180	15180	0
315	20240627	153100	818422730	15180	15180	15180	15180	0
316	20240627	153000	818422730	15180	15180	15180	15180	2586
317	20240627	152900	779167250	15160	15160	15160	15160	0
318	20240627	152800	779167250	15160	15160	15160	15160	0
319	20240627	152700	779167250	15160	15160	15160	15160	0
320	20240627	152600	779167250	15160	15160	15160	15160	0
321	20240627	152500	779167250	15160	15160	15160	15160	0
322	20240627	152400	779167250	15160	15160	15160	15160	0
323	20240627	152300	779167250	15160	15160	15160	15160	0
324	20240627	152200	779167250	15160	15160	15160	15160	0
325	20240627	152100	779167250	15160	15160	15160	15160	0
326	20240627	152000	779167250	15160	15160	15160	15160	0
327	20240627	151900	779167250	15160	15130	15160	15130	378
328	20240627	151800	773446990	15120	15130	15130	15120	1133
329	20240627	151700	756309670	15120	15130	15130	15120	183
330	20240627	151600	753540960	15130	15130	15130	15130	31
331	20240627	151500	753071930	15140	15130	15140	15130	1739
332	20240627	151400	726747070	15130	15130	15130	15130	215
333	20240627	151300	723494120	15140	15120	15140	15120	118
334	20240627	151200	721708200	15120	15120	15120	15120	34
335	20240627	151100	721194120	15120	15120	15120	15120	50
336	20240627	151000	720438120	15120	15120	15120	15120	713
337	20240627	150900	709657560	15110	15110	15110	15110	21
338	20240627	150800	709340250	15110	15110	15110	15110	545
339	20240627	150700	701105300	15110	15110	15110	15110	9
340	20240627	150600	700969310	15100	15100	15100	15100	0
341	20240627	150500	700969310	15100	15100	15100	15100	68
342	20240627	150400	699942510	15100	15100	15100	15100	20
343	20240627	150300	699640510	15100	15100	15100	15100	10
344	20240627	150200	699489510	15100	15100	15100	15100	55
345	20240627	150100	698659010	15100	15100	15100	15100	10
346	20240627	150000	698508010	15090	15090	15090	15090	0
347	20240627	145900	698508010	15090	15090	15090	15090	0
348	20240627	145800	698508010	15090	15090	15090	15090	0
349	20240627	145700	698508010	15090	15090	15090	15090	0
350	20240627	145600	698508010	15090	15090	15090	15090	0
351	20240627	145500	698508010	15090	15090	15090	15090	1
352	20240627	145400	698492920	15090	15090	15090	15090	1
353	20240627	145300	698477830	15070	15080	15090	15070	97
354	20240627	145200	697014920	15070	15080	15080	15070	168
355	20240627	145100	694482780	15080	15080	15080	15080	0
356	20240627	145000	694482780	15080	15080	15080	15080	80
357	20240627	144900	693276380	15100	15080	15100	15080	217
358	20240627	144800	690001840	15080	15110	15110	15080	1824
359	20240627	144700	662470840	15110	15110	15110	15110	5
360	20240627	144600	662395290	15110	15110	15110	15110	1
361	20240627	144500	662380180	15120	15120	15120	15120	9
362	20240627	144400	662244100	15110	15110	15110	15110	1
363	20240627	144300	662228990	15100	15100	15100	15100	6
364	20240627	144200	662138390	15100	15100	15100	15100	0
365	20240627	144100	662138390	15100	15100	15100	15100	0
366	20240627	144000	662138390	15100	15100	15100	15100	0
367	20240627	143900	662138390	15100	15100	15100	15100	1
368	20240627	143800	662123290	15100	15100	15100	15100	0
369	20240627	143700	662123290	15100	15100	15100	15100	5
370	20240627	143600	662047790	15080	15080	15080	15080	0
371	20240627	143500	662047790	15080	15080	15080	15080	0
372	20240627	143400	662047790	15080	15080	15080	15080	62
373	20240627	143300	661112830	15080	15080	15080	15080	20
374	20240627	143200	660811230	15090	15090	15090	15090	0
375	20240627	143100	660811230	15090	15090	15090	15090	0
376	20240627	143000	660811230	15090	15090	15090	15090	113
377	20240627	142900	659106060	15090	15090	15090	15090	0
378	20240627	142800	659106060	15090	15090	15090	15090	0
379	20240627	142700	659106060	15090	15090	15090	15090	0
380	20240627	142600	659106060	15090	15090	15090	15090	0
381	20240627	142500	659106060	15090	15090	15090	15090	2
382	20240627	142400	659075880	15070	15070	15070	15070	0
383	20240627	142300	659075880	15070	15070	15070	15070	0
384	20240627	142200	659075880	15070	15070	15070	15070	99
385	20240627	142100	657583950	15060	15060	15060	15060	109
386	20240627	142000	655942410	15070	15080	15080	15070	50
387	20240627	141900	655188900	15070	15070	15070	15070	50
388	20240627	141800	654435400	15080	15080	15080	15080	97
389	20240627	141700	652972640	15090	15090	15090	15090	0
390	20240627	141600	652972640	15090	15090	15090	15090	3
391	20240627	141500	652927370	15100	15100	15100	15100	5
392	20240627	141400	652851870	15090	15090	15090	15090	107
393	20240627	141300	651237240	15100	15100	15100	15100	0
394	20240627	141200	651237240	15100	15100	15100	15100	11
395	20240627	141100	651071140	15100	15100	15100	15100	366
396	20240627	141000	645544540	15100	15100	15100	15100	1
397	20240627	140900	645529440	15100	15100	15100	15100	0
398	20240627	140800	645529440	15100	15100	15100	15100	95
399	20240627	140700	644094940	15100	15110	15110	15100	109
400	20240627	140600	642447990	15110	15110	15110	15110	0
401	20240627	140500	642447990	15110	15110	15110	15110	0
402	20240627	140400	642447990	15110	15110	15110	15110	15
403	20240627	140300	642221340	15140	15140	15140	15140	100
404	20240627	140200	640707340	15140	15140	15140	15140	0
405	20240627	140100	640707340	15140	15140	15140	15140	14
406	20240627	140000	640495380	15110	15120	15120	15110	591
407	20240627	135900	631559580	15120	15120	15120	15120	0
408	20240627	135800	631559580	15120	15130	15130	15120	221
409	20240627	135700	628216440	15140	15140	15140	15140	40
410	20240627	135600	627610840	15140	15140	15140	15140	64
411	20240627	135500	626641880	15140	15140	15140	15140	0
412	20240627	135400	626641880	15140	15140	15140	15140	6
413	20240627	135300	626551040	15140	15140	15140	15140	5
414	20240627	135200	626475340	15140	15140	15140	15140	19
415	20240627	135100	626187680	15140	15150	15150	15140	66
416	20240627	135000	625187890	15150	15150	15150	15150	0
417	20240627	134900	625187890	15150	15150	15150	15150	352
418	20240627	134800	619855090	15150	15150	15150	15150	0
419	20240627	134700	619855090	15150	15160	15160	15150	271
420	20240627	134600	615746890	15170	15170	15170	15170	0
421	20240627	134500	615746890	15170	15170	15170	15170	10
422	20240627	134400	615595190	15170	15170	15170	15170	132
423	20240627	134300	613592750	15180	15180	15180	15180	0
424	20240627	134200	613592750	15180	15180	15180	15180	47
425	20240627	134100	612879290	15180	15180	15180	15180	0
426	20240627	134000	612879290	15180	15180	15180	15180	1
427	20240627	133900	612864110	15170	15170	15170	15170	0
428	20240627	133800	612864110	15170	15170	15170	15170	0
429	20240627	133700	612864110	15170	15170	15170	15170	0
430	20240627	133600	612864110	15170	15170	15170	15170	0
431	20240627	133500	612864110	15170	15170	15170	15170	0
432	20240627	133400	612864110	15170	15170	15170	15170	1
433	20240627	133300	612848940	15170	15170	15170	15170	48
434	20240627	133200	612120780	15170	15170	15170	15170	0
435	20240627	133100	612120780	15170	15170	15170	15170	0
436	20240627	133000	612120780	15170	15170	15170	15170	12
437	20240627	132900	611938740	15170	15170	15170	15170	20
438	20240627	132800	611635340	15170	15170	15170	15170	5
439	20240627	132700	611559490	15170	15170	15170	15170	0
440	20240627	132600	611559490	15170	15170	15170	15170	0
441	20240627	132500	611559490	15170	15170	15170	15170	0
442	20240627	132400	611559490	15170	15170	15170	15170	1
443	20240627	132300	611544320	15170	15170	15170	15170	0
444	20240627	132200	611544320	15170	15170	15170	15170	0
445	20240627	132100	611544320	15170	15170	15170	15170	0
446	20240627	132000	611544320	15170	15170	15170	15170	17
447	20240627	131900	611286430	15170	15170	15170	15170	0
448	20240627	131800	611286430	15170	15170	15170	15170	0
449	20240627	131700	611286430	15170	15170	15170	15170	0
450	20240627	131600	611286430	15170	15170	15170	15170	0
451	20240627	131500	611286430	15170	15170	15170	15170	0
452	20240627	131400	611286430	15170	15170	15170	15170	0
453	20240627	131300	611286430	15170	15170	15170	15170	300
454	20240627	131200	606735430	15180	15180	15180	15180	0
455	20240627	131100	606735430	15180	15180	15180	15180	182
456	20240627	131000	603972670	15170	15170	15170	15170	0
457	20240627	130900	603972670	15170	15160	15170	15160	128
458	20240627	130800	602031170	15150	15150	15150	15150	128
459	20240627	130700	600091970	15150	15150	15150	15150	0
460	20240627	130600	600091970	15150	15150	15150	15150	445
461	20240627	130500	593350220	15160	15160	15160	15160	0
462	20240627	130400	593350220	15160	15160	15160	15160	26
463	20240627	130300	592956060	15170	15170	15170	15170	1
464	20240627	130200	592940890	15170	15170	15170	15170	0
465	20240627	130100	592940890	15170	15170	15170	15170	0
466	20240627	130000	592940890	15170	15170	15170	15170	0
467	20240627	125900	592940890	15170	15170	15170	15170	0
468	20240627	125800	592940890	15170	15170	15170	15170	0
469	20240627	125700	592940890	15170	15170	15170	15170	0
470	20240627	125600	592940890	15170	15170	15170	15170	0
471	20240627	125500	592940890	15170	15160	15170	15160	11
472	20240627	125400	592774030	15160	15160	15160	15160	0
473	20240627	125300	592774030	15160	15160	15160	15160	20
474	20240627	125200	592470830	15150	15150	15150	15150	0
475	20240627	125100	592470830	15150	15150	15150	15150	0
476	20240627	125000	592470830	15150	15150	15150	15150	0
477	20240627	124900	592470830	15150	15170	15170	15150	315
478	20240627	124800	587694690	15170	15170	15170	15170	0
479	20240627	124700	587694690	15170	15170	15170	15170	0
480	20240627	124600	587694690	15170	15170	15170	15170	55
481	20240627	124500	586860340	15170	15170	15170	15170	0
482	20240627	124400	586860340	15170	15170	15170	15170	1
483	20240627	124300	586845170	15170	15170	15170	15170	8
484	20240627	124200	586723810	15170	15170	15170	15170	0
485	20240627	124100	586723810	15170	15170	15170	15170	0
486	20240627	124000	586723810	15170	15170	15170	15170	0
487	20240627	123900	586723810	15170	15170	15170	15170	0
488	20240627	123800	586723810	15170	15170	15170	15170	0
489	20240627	123700	586723810	15170	15170	15170	15170	0
490	20240627	123600	586723810	15170	15170	15170	15170	0
491	20240627	123500	586723810	15170	15170	15170	15170	0
492	20240627	123400	586723810	15170	15170	15170	15170	0
493	20240627	123300	586723810	15170	15170	15170	15170	0
494	20240627	123200	586723810	15170	15170	15170	15170	0
495	20240627	123100	586723810	15170	15170	15170	15170	0
496	20240627	123000	586723810	15170	15170	15170	15170	53
497	20240627	122900	585919800	15170	15170	15170	15170	0
498	20240627	122800	585919800	15170	15170	15170	15170	0
499	20240627	122700	585919800	15170	15170	15170	15170	0
500	20240627	122600	585919800	15170	15170	15170	15170	48
501	20240627	122500	585191640	15170	15170	15170	15170	0
502	20240627	122400	585191640	15170	15170	15170	15170	0
503	20240627	122300	585191640	15170	15170	15170	15170	0
504	20240627	122200	585191640	15170	15170	15170	15170	0
505	20240627	122100	585191640	15170	15170	15170	15170	0
506	20240627	122000	585191640	15170	15170	15170	15170	13
507	20240627	121900	584994430	15170	15170	15170	15170	101
508	20240627	121800	583462260	15180	15180	15180	15180	802
509	20240627	121700	571287900	15180	15180	15180	15180	60
510	20240627	121600	570377100	15200	15200	15200	15200	0
511	20240627	121500	570377100	15200	15200	15200	15200	0
512	20240627	121400	570377100	15200	15200	15200	15200	0
513	20240627	121300	570377100	15200	15200	15200	15200	0
514	20240627	121200	570377100	15200	15200	15200	15200	141
515	20240627	121100	568233900	15200	15200	15200	15200	0
516	20240627	121000	568233900	15200	15200	15200	15200	1
517	20240627	120900	568218700	15190	15190	15190	15190	0
518	20240627	120800	568218700	15190	15190	15190	15190	10
519	20240627	120700	568066800	15190	15190	15190	15190	8
520	20240627	120600	567945280	15180	15180	15180	15180	0
521	20240627	120500	567945280	15180	15190	15190	15180	115
522	20240627	120400	566199050	15200	15200	15200	15200	10
523	20240627	120300	566047050	15200	15200	15200	15200	20
524	20240627	120200	565743050	15200	15200	15200	15200	118
525	20240627	120100	563949450	15210	15210	15210	15210	0
526	20240627	120000	563949450	15210	15210	15210	15210	0
527	20240627	115900	563949450	15210	15210	15210	15210	0
528	20240627	115800	563949450	15210	15210	15210	15210	2
529	20240627	115700	563919030	15210	15210	15210	15210	13
530	20240627	115600	563721300	15210	15170	15210	15170	133
531	20240627	115500	561698650	15180	15180	15180	15180	6
532	20240627	115400	561607570	15180	15180	15180	15180	1
533	20240627	115300	561592390	15180	15180	15180	15180	0
534	20240627	115200	561592390	15180	15180	15180	15170	385
535	20240627	115100	555749390	15190	15160	15190	15160	660
536	20240627	115000	545727590	15160	15130	15160	15130	33
537	20240627	114900	545228270	15100	15100	15100	15100	0
538	20240627	114800	545228270	15100	15100	15100	15100	450
539	20240627	114700	538433270	15100	15100	15100	15100	70
540	20240627	114600	537376270	15090	15090	15090	15090	0
541	20240627	114500	537376270	15090	15100	15130	15090	409
542	20240627	114400	531200300	15120	15120	15120	15120	100
543	20240627	114300	529688300	15140	15100	15140	15100	252
544	20240627	114200	525877040	15110	15110	15110	15110	300
545	20240627	114100	521344040	15110	15110	15110	15110	0
546	20240627	114000	521344040	15110	15100	15110	15100	980
547	20240627	113900	506544680	15100	15100	15100	15100	0
548	20240627	113800	506544680	15100	15110	15110	15100	51
549	20240627	113700	505774260	15110	15110	15110	15110	0
550	20240627	113600	505774260	15110	15110	15110	15110	187
551	20240627	113500	502948690	15120	15120	15120	15120	0
552	20240627	113400	502948690	15120	15120	15120	15120	45
553	20240627	113300	502268290	15120	15120	15120	15120	0
554	20240627	113200	502268290	15120	15120	15120	15120	250
555	20240627	113100	498488290	15120	15120	15120	15120	0
556	20240627	113000	498488290	15120	15120	15120	15120	10
557	20240627	112900	498337090	15120	15120	15120	15120	50
558	20240627	112800	497581090	15110	15110	15110	15110	0
559	20240627	112700	497581090	15110	15110	15110	15110	0
560	20240627	112600	497581090	15110	15110	15110	15110	1
561	20240627	112500	497565980	15110	15110	15110	15110	2
562	20240627	112400	497535760	15110	15110	15110	15110	0
563	20240627	112300	497535760	15110	15110	15110	15110	7
564	20240627	112200	497429990	15110	15110	15110	15110	0
565	20240627	112100	497429990	15110	15110	15110	15110	949
566	20240627	112000	483090600	15110	15110	15110	15110	0
567	20240627	111900	483090600	15110	15110	15110	15110	1
568	20240627	111800	483075490	15110	15110	15110	15100	813
569	20240627	111700	470797030	15110	15110	15110	15110	0
570	20240627	111600	470797030	15110	15110	15110	15110	0
571	20240627	111500	470797030	15110	15120	15120	15110	97
572	20240627	111400	469330860	15100	15100	15100	15100	1
573	20240627	111300	469315760	15100	15100	15100	15100	0
574	20240627	111200	469315760	15100	15100	15100	15100	10
575	20240627	111100	469164760	15100	15100	15100	15100	0
576	20240627	111000	469164760	15100	15120	15180	15100	350
577	20240627	110900	463862170	15090	15090	15090	15090	0
578	20240627	110800	463862170	15090	15110	15110	15090	282
579	20240627	110700	459602420	15110	15110	15110	15110	0
580	20240627	110600	459602420	15110	15090	15110	15090	213
581	20240627	110500	456385250	15060	15060	15060	15060	0
582	20240627	110400	456385250	15060	15070	15070	15060	315
583	20240627	110300	451641130	15080	15080	15080	15070	643
584	20240627	110200	441948910	15090	15090	15090	15090	180
585	20240627	110100	439232710	15090	15090	15090	15090	0
586	20240627	110000	439232710	15090	15090	15090	15090	0
587	20240627	105900	439232710	15090	15120	15120	15090	141
588	20240627	105800	437103520	15090	15090	15090	15090	0
589	20240627	105700	437103520	15090	15090	15090	15090	0
590	20240627	105600	437103520	15090	15100	15110	15090	201
591	20240627	105500	434067120	15090	15060	15090	15060	132
592	20240627	105400	432075540	15090	15090	15090	15090	100
593	20240627	105300	430566540	15100	15070	15100	15050	520
594	20240627	105200	422733530	15070	15070	15070	15070	50
595	20240627	105100	421980030	15080	15110	15110	15080	837
596	20240627	105000	409343830	15110	15110	15110	15110	0
597	20240627	104900	409343830	15110	15130	15140	15110	1153
598	20240627	104800	391908900	15130	15140	15140	15130	116
599	20240627	104700	390153660	15140	15170	15170	15140	101
600	20240627	104600	388624220	15170	15180	15180	15150	693
601	20240627	104500	378121190	15180	15180	15190	15180	93
602	20240627	104400	376709350	15190	15200	15200	15190	65
603	20240627	104300	375721890	15200	15210	15210	15200	8
604	20240627	104200	375600260	15210	15220	15220	15210	93
605	20240627	104100	374185650	15220	15220	15220	15220	0
606	20240627	104000	374185650	15220	15220	15220	15220	3
607	20240627	103900	374139990	15240	15240	15240	15240	2
608	20240627	103800	374109510	15240	15240	15240	15240	31
609	20240627	103700	373637070	15240	15210	15240	15210	121
610	20240627	103600	371795010	15210	15210	15210	15210	0
611	20240627	103500	371795010	15210	15220	15220	15210	71
612	20240627	103400	370714900	15240	15270	15270	15240	500
613	20240627	103300	363092220	15290	15290	15290	15290	0
614	20240627	103200	363092220	15290	15290	15290	15290	0
615	20240627	103100	363092220	15290	15290	15290	15290	0
616	20240627	103000	363092220	15290	15250	15290	15250	31
617	20240627	102900	362619430	15250	15250	15250	15250	67
618	20240627	102800	361597680	15260	15260	15260	15260	0
619	20240627	102700	361597680	15260	15260	15260	15260	1
620	20240627	102600	361582420	15240	15240	15240	15240	4
621	20240627	102500	361521460	15200	15200	15200	15200	0
622	20240627	102400	361521460	15200	15200	15200	15200	0
623	20240627	102300	361521460	15200	15210	15210	15200	94
624	20240627	102200	360091770	15210	15190	15210	15180	736
625	20240627	102100	348916340	15180	15240	15240	15180	1342
626	20240627	102000	328520580	15260	15230	15260	15230	197
627	20240627	101900	325519820	15260	15260	15260	15260	0
628	20240627	101800	325519820	15260	15230	15260	15230	14
629	20240627	101700	325306570	15230	15230	15230	15230	1
630	20240627	101600	325291340	15210	15210	15210	15210	115
631	20240627	101500	323542190	15210	15220	15220	15210	51
632	20240627	101400	322765980	15220	15210	15220	15200	101
633	20240627	101300	321229970	15210	15200	15210	15200	321
634	20240627	101200	316347570	15200	15220	15220	15200	573
635	20240627	101100	307632080	15220	15230	15230	15220	17
636	20240627	101000	307373220	15220	15220	15220	15220	15
637	20240627	100900	307144920	15230	15230	15230	15230	91
638	20240627	100800	305758990	15230	15230	15230	15230	22
639	20240627	100700	305423930	15230	15220	15230	15220	327
640	20240627	100600	300445520	15230	15230	15230	15230	61
641	20240627	100500	299516490	15230	15230	15230	15230	15
642	20240627	100400	299288040	15230	15230	15230	15230	132
643	20240627	100300	297277680	15310	15230	15310	15230	92
644	20240627	100200	295874960	15230	15230	15230	15230	0
645	20240627	100100	295874960	15230	15230	15230	15230	36
646	20240627	100000	295326680	15310	15240	15310	15240	52
647	20240627	095900	294534060	15240	15240	15240	15240	0
648	20240627	095800	294534060	15240	15240	15240	15240	7
649	20240627	095700	294427380	15320	15320	15320	15320	5
650	20240627	095600	294350780	15320	15200	15320	15190	135
651	20240627	095500	292298460	15200	15230	15290	15200	290
652	20240627	095400	287878600	15230	15220	15230	15190	852
653	20240627	095300	274934700	15220	15250	15250	15220	267
654	20240627	095200	270869100	15250	15260	15260	15250	149
655	20240627	095100	268596520	15270	15270	15270	15270	29
656	20240627	095000	268153690	15280	15290	15290	15280	29
657	20240627	094900	267710560	15290	15290	15290	15290	55
658	20240627	094800	266869610	15290	15300	15300	15290	225
659	20240627	094700	263427740	15300	15310	15310	15300	59
660	20240627	094600	262524460	15340	15340	15340	15340	0
661	20240627	094500	262524460	15340	15310	15340	15310	31
662	20240627	094400	262049070	15310	15320	15320	15310	275
663	20240627	094300	257838460	15330	15330	15330	15330	3
664	20240627	094200	257792470	15330	15340	15340	15330	33
665	20240627	094100	257286560	15320	15320	15320	15320	0
666	20240627	094000	257286560	15320	15340	15340	15320	461
667	20240627	093900	250220720	15330	15290	15330	15290	40
668	20240627	093800	249607720	15290	15290	15290	15290	3
669	20240627	093700	249561850	15260	15260	15290	15260	299
670	20240627	093600	244993220	15280	15300	15310	15270	344
671	20240627	093500	239737570	15310	15330	15340	15310	460
672	20240627	093400	232686780	15310	15290	15310	15290	5
673	20240627	093300	232610300	15290	15290	15290	15270	161
674	20240627	093200	230150620	15290	15290	15290	15290	122
675	20240627	093100	228285240	15290	15290	15290	15290	288
676	20240627	093000	223881720	15290	15290	15290	15290	858
677	20240627	092900	210762900	15290	15290	15290	15290	251
678	20240627	092800	206925110	15290	15310	15310	15290	400
679	20240627	092700	200802550	15320	15320	15330	15320	432
680	20240627	092600	194184010	15390	15390	15390	15390	30
681	20240627	092500	193722310	15390	15390	15390	15390	0
682	20240627	092400	193722310	15390	15390	15390	15390	84
683	20240627	092300	192429550	15380	15380	15380	15380	0
684	20240627	092200	192429550	15380	15330	15380	15330	185
685	20240627	092100	189587750	15350	15350	15350	15350	131
686	20240627	092000	187576900	15350	15350	15350	15350	62
687	20240627	091900	186625200	15330	15340	15350	15330	218
688	20240627	091800	183281560	15340	15340	15340	15320	1017
689	20240627	091700	167697600	15340	15390	15390	15340	139
690	20240627	091600	165563140	15390	15400	15400	15390	125
691	20240627	091500	163638680	15440	15450	15450	15440	167
692	20240627	091400	161058970	15440	15440	15440	15440	13
693	20240627	091300	160858250	15450	15450	15450	15450	1
694	20240627	091200	160842800	15380	15380	15380	15380	144
695	20240627	091100	158628080	15380	15380	15380	15380	139
696	20240627	091000	156490260	15380	15380	15450	15380	212
697	20240627	090900	153229350	15380	15460	15460	15380	87
698	20240627	090800	151888890	15460	15460	15470	15460	875
699	20240627	090700	138359370	15460	15380	15460	15380	728
700	20240627	090600	127118050	15430	15400	15430	15360	473
701	20240627	090500	119832080	15400	15300	15400	15300	1029
702	20240627	090400	104024650	15270	15210	15270	15210	190
703	20240627	090300	101131630	15300	15300	15300	15300	40
704	20240627	090200	100519630	15210	15190	15210	15130	887
705	20240627	090100	87084260	15130	15220	15220	15040	2490
706	20240627	090000	49380550	15250	15340	15340	15240	2965