KissMeData/216080/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	204400	316140200	15590	15590	15590	15590	300
3	20240627	204300	316140200	15590	15590	15590	15590	0
4	20240627	204200	316140200	15590	15590	15590	15590	0
5	20240627	204100	316140200	15590	15590	15590	15590	0
6	20240627	204000	316140200	15590	15590	15590	15590	0
7	20240627	203900	316140200	15590	15590	15590	15590	0
8	20240627	203800	316140200	15590	15590	15590	15590	0
9	20240627	203700	316140200	15590	15590	15590	15590	0
10	20240627	203600	316140200	15590	15590	15590	15590	0
11	20240627	203500	316140200	15590	15590	15590	15590	0
12	20240627	203400	316140200	15590	15590	15590	15590	0
13	20240627	203300	316140200	15590	15590	15590	15590	0
14	20240627	203200	316140200	15590	15590	15590	15590	0
15	20240627	203100	316140200	15590	15590	15590	15590	0
16	20240627	203000	316140200	15590	15590	15590	15590	0
17	20240627	202900	316140200	15590	15590	15590	15590	0
18	20240627	202800	316140200	15590	15590	15590	15590	0
19	20240627	202700	316140200	15590	15590	15590	15590	0
20	20240627	202600	316140200	15590	15590	15590	15590	0
21	20240627	202500	316140200	15590	15590	15590	15590	0
22	20240627	202400	316140200	15590	15590	15590	15590	0
23	20240627	202300	316140200	15590	15590	15590	15590	0
24	20240627	202200	316140200	15590	15590	15590	15590	0
25	20240627	202100	316140200	15590	15590	15590	15590	0
26	20240627	202000	316140200	15590	15590	15590	15590	0
27	20240627	201900	316140200	15590	15590	15590	15590	0
28	20240627	201800	316140200	15590	15590	15590	15590	0
29	20240627	201700	316140200	15590	15590	15590	15590	0
30	20240627	201600	316140200	15590	15590	15590	15590	0
31	20240627	201500	316140200	15590	15590	15590	15590	0
32	20240627	201400	316140200	15590	15590	15590	15590	300
33	20240627	201300	316140200	15590	15590	15590	15590	0
34	20240627	201200	316140200	15590	15590	15590	15590	0
35	20240627	201100	316140200	15590	15590	15590	15590	0
36	20240627	201000	316140200	15590	15590	15590	15590	0
37	20240627	200900	316140200	15590	15590	15590	15590	0
38	20240627	200800	316140200	15590	15590	15590	15590	0
39	20240627	200700	316140200	15590	15590	15590	15590	0
40	20240627	200600	316140200	15590	15590	15590	15590	0
41	20240627	200500	316140200	15590	15590	15590	15590	0
42	20240627	200400	316140200	15590	15590	15590	15590	0
43	20240627	200300	316140200	15590	15590	15590	15590	0
44	20240627	200200	316140200	15590	15590	15590	15590	0
45	20240627	200100	316140200	15590	15590	15590	15590	0
46	20240627	200000	316140200	15590	15590	15590	15590	0
47	20240627	195900	316140200	15590	15590	15590	15590	0
48	20240627	195800	316140200	15590	15590	15590	15590	0
49	20240627	195700	316140200	15590	15590	15590	15590	0
50	20240627	195600	316140200	15590	15590	15590	15590	0
51	20240627	195500	316140200	15590	15590	15590	15590	0
52	20240627	195400	316140200	15590	15590	15590	15590	0
53	20240627	195300	316140200	15590	15590	15590	15590	0
54	20240627	195200	316140200	15590	15590	15590	15590	0
55	20240627	195100	316140200	15590	15590	15590	15590	0
56	20240627	195000	316140200	15590	15590	15590	15590	0
57	20240627	194900	316140200	15590	15590	15590	15590	0
58	20240627	194800	316140200	15590	15590	15590	15590	0
59	20240627	194700	316140200	15590	15590	15590	15590	0
60	20240627	194600	316140200	15590	15590	15590	15590	0
61	20240627	194500	316140200	15590	15590	15590	15590	0
62	20240627	194400	316140200	15590	15590	15590	15590	300
63	20240627	194300	316140200	15590	15590	15590	15590	0
64	20240627	194200	316140200	15590	15590	15590	15590	0
65	20240627	194100	316140200	15590	15590	15590	15590	0
66	20240627	194000	316140200	15590	15590	15590	15590	0
67	20240627	193900	316140200	15590	15590	15590	15590	0
68	20240627	193800	316140200	15590	15590	15590	15590	0
69	20240627	193700	316140200	15590	15590	15590	15590	0
70	20240627	193600	316140200	15590	15590	15590	15590	0
71	20240627	193500	316140200	15590	15590	15590	15590	0
72	20240627	193400	316140200	15590	15590	15590	15590	0
73	20240627	193300	316140200	15590	15590	15590	15590	0
74	20240627	193200	316140200	15590	15590	15590	15590	0
75	20240627	193100	316140200	15590	15590	15590	15590	0
76	20240627	193000	316140200	15590	15590	15590	15590	0
77	20240627	192900	316140200	15590	15590	15590	15590	0
78	20240627	192800	316140200	15590	15590	15590	15590	0
79	20240627	192700	316140200	15590	15590	15590	15590	0
80	20240627	192600	316140200	15590	15590	15590	15590	0
81	20240627	192500	316140200	15590	15590	15590	15590	0
82	20240627	192400	316140200	15590	15590	15590	15590	0
83	20240627	192300	316140200	15590	15590	15590	15590	0
84	20240627	192200	316140200	15590	15590	15590	15590	0
85	20240627	192100	316140200	15590	15590	15590	15590	0
86	20240627	192000	316140200	15590	15590	15590	15590	0
87	20240627	191900	316140200	15590	15590	15590	15590	0
88	20240627	191800	316140200	15590	15590	15590	15590	0
89	20240627	191700	316140200	15590	15590	15590	15590	0
90	20240627	191600	316140200	15590	15590	15590	15590	0
91	20240627	191500	316140200	15590	15590	15590	15590	0
92	20240627	191400	316140200	15590	15590	15590	15590	300
93	20240627	191300	316140200	15590	15590	15590	15590	0
94	20240627	191200	316140200	15590	15590	15590	15590	0
95	20240627	191100	316140200	15590	15590	15590	15590	0
96	20240627	191000	316140200	15590	15590	15590	15590	0
97	20240627	190900	316140200	15590	15590	15590	15590	0
98	20240627	190800	316140200	15590	15590	15590	15590	0
99	20240627	190700	316140200	15590	15590	15590	15590	0
100	20240627	190600	316140200	15590	15590	15590	15590	0
101	20240627	190500	316140200	15590	15590	15590	15590	0
102	20240627	190400	316140200	15590	15590	15590	15590	0
103	20240627	190300	316140200	15590	15590	15590	15590	0
104	20240627	190200	316140200	15590	15590	15590	15590	0
105	20240627	190100	316140200	15590	15590	15590	15590	0
106	20240627	190000	316140200	15590	15590	15590	15590	0
107	20240627	185900	316140200	15590	15590	15590	15590	0
108	20240627	185800	316140200	15590	15590	15590	15590	0
109	20240627	185700	316140200	15590	15590	15590	15590	0
110	20240627	185600	316140200	15590	15590	15590	15590	0
111	20240627	185500	316140200	15590	15590	15590	15590	0
112	20240627	185400	316140200	15590	15590	15590	15590	0
113	20240627	185300	316140200	15590	15590	15590	15590	0
114	20240627	185200	316140200	15590	15590	15590	15590	0
115	20240627	185100	316140200	15590	15590	15590	15590	0
116	20240627	185000	316140200	15590	15590	15590	15590	0
117	20240627	184900	316140200	15590	15590	15590	15590	0
118	20240627	184800	316140200	15590	15590	15590	15590	0
119	20240627	184700	316140200	15590	15590	15590	15590	0
120	20240627	184600	316140200	15590	15590	15590	15590	0
121	20240627	184500	316140200	15590	15590	15590	15590	0
122	20240627	184400	316140200	15590	15590	15590	15590	300
123	20240627	184300	316140200	15590	15590	15590	15590	0
124	20240627	184200	316140200	15590	15590	15590	15590	0
125	20240627	184100	316140200	15590	15590	15590	15590	0
126	20240627	184000	316140200	15590	15590	15590	15590	0
127	20240627	183900	316140200	15590	15590	15590	15590	0
128	20240627	183800	316140200	15590	15590	15590	15590	0
129	20240627	183700	316140200	15590	15590	15590	15590	0
130	20240627	183600	316140200	15590	15590	15590	15590	0
131	20240627	183500	316140200	15590	15590	15590	15590	0
132	20240627	183400	316140200	15590	15590	15590	15590	0
133	20240627	183300	316140200	15590	15590	15590	15590	0
134	20240627	183200	316140200	15590	15590	15590	15590	0
135	20240627	183100	316140200	15590	15590	15590	15590	0
136	20240627	183000	316140200	15590	15590	15590	15590	0
137	20240627	182900	316140200	15590	15590	15590	15590	0
138	20240627	182800	316140200	15590	15590	15590	15590	0
139	20240627	182700	316140200	15590	15590	15590	15590	0
140	20240627	182600	316140200	15590	15590	15590	15590	0
141	20240627	182500	316140200	15590	15590	15590	15590	0
142	20240627	182400	316140200	15590	15590	15590	15590	0
143	20240627	182300	316140200	15590	15590	15590	15590	0
144	20240627	182200	316140200	15590	15590	15590	15590	0
145	20240627	182100	316140200	15590	15590	15590	15590	0
146	20240627	182000	316140200	15590	15590	15590	15590	0
147	20240627	181900	316140200	15590	15590	15590	15590	0
148	20240627	181800	316140200	15590	15590	15590	15590	0
149	20240627	181700	316140200	15590	15590	15590	15590	0
150	20240627	181600	316140200	15590	15590	15590	15590	0
151	20240627	181500	316140200	15590	15590	15590	15590	0
152	20240627	181400	316140200	15590	15590	15590	15590	300
153	20240627	181300	316140200	15590	15590	15590	15590	0
154	20240627	181200	316140200	15590	15590	15590	15590	0
155	20240627	181100	316140200	15590	15590	15590	15590	0
156	20240627	181000	316140200	15590	15590	15590	15590	0
157	20240627	180900	316140200	15590	15590	15590	15590	0
158	20240627	180800	316140200	15590	15590	15590	15590	0
159	20240627	180700	316140200	15590	15590	15590	15590	0
160	20240627	180600	316140200	15590	15590	15590	15590	0
161	20240627	180500	316140200	15590	15590	15590	15590	0
162	20240627	180400	316140200	15590	15590	15590	15590	0
163	20240627	180300	316140200	15590	15590	15590	15590	0
164	20240627	180200	316140200	15590	15590	15590	15590	0
165	20240627	180100	316140200	15590	15590	15590	15590	0
166	20240627	180000	316140200	15590	15590	15590	15590	0
167	20240627	175900	316140200	15590	15590	15590	15590	0
168	20240627	175800	316140200	15590	15590	15590	15590	0
169	20240627	175700	316140200	15590	15590	15590	15590	0
170	20240627	175600	316140200	15590	15590	15590	15590	0
171	20240627	175500	316140200	15590	15590	15590	15590	0
172	20240627	175400	316140200	15590	15590	15590	15590	0
173	20240627	175300	316140200	15590	15590	15590	15590	0
174	20240627	175200	316140200	15590	15590	15590	15590	0
175	20240627	175100	316140200	15590	15590	15590	15590	0
176	20240627	175000	316140200	15590	15590	15590	15590	0
177	20240627	174900	316140200	15590	15590	15590	15590	0
178	20240627	174800	316140200	15590	15590	15590	15590	0
179	20240627	174700	316140200	15590	15590	15590	15590	0
180	20240627	174600	316140200	15590	15590	15590	15590	0
181	20240627	174500	316140200	15590	15590	15590	15590	0
182	20240627	174400	316140200	15590	15590	15590	15590	300
183	20240627	174300	316140200	15590	15590	15590	15590	0
184	20240627	174200	316140200	15590	15590	15590	15590	0
185	20240627	174100	316140200	15590	15590	15590	15590	0
186	20240627	174000	316140200	15590	15590	15590	15590	0
187	20240627	173900	316140200	15590	15590	15590	15590	0
188	20240627	173800	316140200	15590	15590	15590	15590	0
189	20240627	173700	316140200	15590	15590	15590	15590	0
190	20240627	173600	316140200	15590	15590	15590	15590	0
191	20240627	173500	316140200	15590	15590	15590	15590	0
192	20240627	173400	316140200	15590	15590	15590	15590	0
193	20240627	173300	316140200	15590	15590	15590	15590	0
194	20240627	173200	316140200	15590	15590	15590	15590	0
195	20240627	173100	316140200	15590	15590	15590	15590	0
196	20240627	173000	316140200	15590	15590	15590	15590	0
197	20240627	172900	316140200	15590	15590	15590	15590	0
198	20240627	172800	316140200	15590	15590	15590	15590	0
199	20240627	172700	316140200	15590	15590	15590	15590	0
200	20240627	172600	316140200	15590	15590	15590	15590	0
201	20240627	172500	316140200	15590	15590	15590	15590	0
202	20240627	172400	316140200	15590	15590	15590	15590	0
203	20240627	172300	316140200	15590	15590	15590	15590	0
204	20240627	172200	316140200	15590	15590	15590	15590	0
205	20240627	172100	316140200	15590	15590	15590	15590	0
206	20240627	172000	316140200	15590	15590	15590	15590	0
207	20240627	171900	316140200	15590	15590	15590	15590	0
208	20240627	171800	316140200	15590	15590	15590	15590	0
209	20240627	171700	316140200	15590	15590	15590	15590	0
210	20240627	171600	316140200	15590	15590	15590	15590	0
211	20240627	171500	316140200	15590	15590	15590	15590	0
212	20240627	171400	316140200	15590	15590	15590	15590	300
213	20240627	171300	316140200	15590	15590	15590	15590	0
214	20240627	171200	316140200	15590	15590	15590	15590	0
215	20240627	171100	316140200	15590	15590	15590	15590	0
216	20240627	171000	316140200	15590	15590	15590	15590	0
217	20240627	170900	316140200	15590	15590	15590	15590	0
218	20240627	170800	316140200	15590	15590	15590	15590	0
219	20240627	170700	316140200	15590	15590	15590	15590	0
220	20240627	170600	316140200	15590	15590	15590	15590	0
221	20240627	170500	316140200	15590	15590	15590	15590	0
222	20240627	170400	316140200	15590	15590	15590	15590	0
223	20240627	170300	316140200	15590	15590	15590	15590	0
224	20240627	170200	316140200	15590	15590	15590	15590	0
225	20240627	170100	316140200	15590	15590	15590	15590	0
226	20240627	170000	316140200	15590	15590	15590	15590	0
227	20240627	165900	316140200	15590	15590	15590	15590	0
228	20240627	165800	316140200	15590	15590	15590	15590	0
229	20240627	165700	316140200	15590	15590	15590	15590	0
230	20240627	165600	316140200	15590	15590	15590	15590	0
231	20240627	165500	316140200	15590	15590	15590	15590	0
232	20240627	165400	316140200	15590	15590	15590	15590	0
233	20240627	165300	316140200	15590	15590	15590	15590	0
234	20240627	165200	316140200	15590	15590	15590	15590	0
235	20240627	165100	316140200	15590	15590	15590	15590	0
236	20240627	165000	316140200	15590	15590	15590	15590	0
237	20240627	164900	316140200	15590	15590	15590	15590	0
238	20240627	164800	316140200	15590	15590	15590	15590	0
239	20240627	164700	316140200	15590	15590	15590	15590	0
240	20240627	164600	316140200	15590	15590	15590	15590	0
241	20240627	164500	316140200	15590	15590	15590	15590	0
242	20240627	164400	316140200	15590	15590	15590	15590	300
243	20240627	164300	316140200	15590	15590	15590	15590	0
244	20240627	164200	316140200	15590	15590	15590	15590	0
245	20240627	164100	316140200	15590	15590	15590	15590	0
246	20240627	164000	316140200	15590	15590	15590	15590	0
247	20240627	163900	316140200	15590	15590	15590	15590	0
248	20240627	163800	316140200	15590	15590	15590	15590	0
249	20240627	163700	316140200	15590	15590	15590	15590	0
250	20240627	163600	316140200	15590	15590	15590	15590	0
251	20240627	163500	316140200	15590	15590	15590	15590	0
252	20240627	163400	316140200	15590	15590	15590	15590	0
253	20240627	163300	316140200	15590	15590	15590	15590	0
254	20240627	163200	316140200	15590	15590	15590	15590	0
255	20240627	163100	316140200	15590	15590	15590	15590	0
256	20240627	163000	316140200	15590	15590	15590	15590	0
257	20240627	162900	316140200	15590	15590	15590	15590	0
258	20240627	162800	316140200	15590	15590	15590	15590	0
259	20240627	162700	316140200	15590	15590	15590	15590	0
260	20240627	162600	316140200	15590	15590	15590	15590	0
261	20240627	162500	316140200	15590	15590	15590	15590	0
262	20240627	162400	316140200	15590	15590	15590	15590	0
263	20240627	162300	316140200	15590	15590	15590	15590	0
264	20240627	162200	316140200	15590	15590	15590	15590	0
265	20240627	162100	316140200	15590	15590	15590	15590	0
266	20240627	162000	316140200	15590	15590	15590	15590	0
267	20240627	161900	316140200	15590	15590	15590	15590	0
268	20240627	161800	316140200	15590	15590	15590	15590	0
269	20240627	161700	316140200	15590	15590	15590	15590	0
270	20240627	161600	316140200	15590	15590	15590	15590	0
271	20240627	161500	316140200	15590	15590	15590	15590	0
272	20240627	161400	316140200	15590	15590	15590	15590	300
273	20240627	161300	316140200	15590	15590	15590	15590	0
274	20240627	161200	316140200	15590	15590	15590	15590	0
275	20240627	161100	316140200	15590	15590	15590	15590	0
276	20240627	161000	316140200	15590	15590	15590	15590	0
277	20240627	160900	316140200	15590	15590	15590	15590	0
278	20240627	160800	316140200	15590	15590	15590	15590	0
279	20240627	160700	316140200	15590	15590	15590	15590	0
280	20240627	160600	316140200	15590	15590	15590	15590	0
281	20240627	160500	316140200	15590	15590	15590	15590	0
282	20240627	160400	316140200	15590	15590	15590	15590	0
283	20240627	160300	316140200	15590	15590	15590	15590	0
284	20240627	160200	316140200	15590	15590	15590	15590	0
285	20240627	160100	316140200	15590	15590	15590	15590	0
286	20240627	160000	316140200	15590	15590	15590	15590	0
287	20240627	155900	316140200	15590	15590	15590	15590	0
288	20240627	155800	316140200	15590	15590	15590	15590	0
289	20240627	155700	316140200	15590	15590	15590	15590	0
290	20240627	155600	316140200	15590	15590	15590	15590	0
291	20240627	155500	316140200	15590	15590	15590	15590	0
292	20240627	155400	316140200	15590	15590	15590	15590	0
293	20240627	155300	316140200	15590	15590	15590	15590	0
294	20240627	155200	316140200	15590	15590	15590	15590	0
295	20240627	155100	316140200	15590	15590	15590	15590	0
296	20240627	155000	316140200	15590	15590	15590	15590	0
297	20240627	154900	316140200	15590	15590	15590	15590	0
298	20240627	154800	316140200	15590	15590	15590	15590	0
299	20240627	154700	316140200	15590	15590	15590	15590	0
300	20240627	154600	316140200	15590	15590	15590	15590	0
301	20240627	154500	316140200	15590	15590	15590	15590	0
302	20240627	154400	316140200	15590	15590	15590	15590	300
303	20240627	154300	316140200	15590	15590	15590	15590	0
304	20240627	154200	316140200	15590	15590	15590	15590	0
305	20240627	154100	316140200	15590	15590	15590	15590	0
306	20240627	154000	316140200	15590	15590	15590	15590	0
307	20240627	153900	316140200	15590	15590	15590	15590	0
308	20240627	153800	316140200	15590	15590	15590	15590	0
309	20240627	153700	316140200	15590	15590	15590	15590	0
310	20240627	153600	316140200	15590	15590	15590	15590	0
311	20240627	153500	316140200	15590	15590	15590	15590	0
312	20240627	153400	316140200	15590	15590	15590	15590	0
313	20240627	153300	316140200	15590	15590	15590	15590	0
314	20240627	153200	316140200	15590	15590	15590	15590	0
315	20240627	153100	316140200	15590	15590	15590	15590	0
316	20240627	153000	316140200	15590	15590	15590	15590	300
317	20240627	152900	311463200	15590	15590	15590	15590	0
318	20240627	152800	311463200	15590	15590	15590	15590	0
319	20240627	152700	311463200	15590	15590	15590	15590	0
320	20240627	152600	311463200	15590	15590	15590	15590	0
321	20240627	152500	311463200	15590	15590	15590	15590	0
322	20240627	152400	311463200	15590	15590	15590	15590	0
323	20240627	152300	311463200	15590	15590	15590	15590	0
324	20240627	152200	311463200	15590	15590	15590	15590	0
325	20240627	152100	311463200	15590	15590	15590	15590	0
326	20240627	152000	311463200	15590	15590	15590	15590	0
327	20240627	151900	311463200	15590	15590	15600	15580	99
328	20240627	151800	309919900	15590	15590	15590	15590	1
329	20240627	151700	309904310	15590	15590	15590	15590	23
330	20240627	151600	309545740	15590	15590	15590	15590	3
331	20240627	151500	309498970	15590	15590	15590	15590	4
332	20240627	151400	309436610	15580	15580	15580	15580	0
333	20240627	151300	309436610	15580	15580	15580	15580	8
334	20240627	151200	309311970	15580	15580	15580	15580	36
335	20240627	151100	308751090	15580	15580	15580	15580	1
336	20240627	151000	308735510	15580	15570	15580	15570	28
337	20240627	150900	308299540	15570	15580	15580	15570	10
338	20240627	150800	308143830	15570	15570	15570	15570	0
339	20240627	150700	308143830	15570	15570	15570	15570	49
340	20240627	150600	307380900	15580	15580	15580	15580	1
341	20240627	150500	307365320	15580	15580	15580	15580	0
342	20240627	150400	307365320	15580	15590	15590	15580	51
343	20240627	150300	306570730	15580	15580	15580	15580	54
344	20240627	150200	305729410	15590	15590	15590	15590	0
345	20240627	150100	305729410	15590	15590	15590	15590	0
346	20240627	150000	305729410	15590	15590	15590	15590	0
347	20240627	145900	305729410	15590	15590	15590	15590	1
348	20240627	145800	305713820	15590	15590	15590	15590	18
349	20240627	145700	305433200	15590	15590	15590	15590	100
350	20240627	145600	303874200	15590	15590	15590	15590	0
351	20240627	145500	303874200	15590	15590	15590	15590	0
352	20240627	145400	303874200	15590	15590	15590	15590	0
353	20240627	145300	303874200	15590	15590	15590	15590	0
354	20240627	145200	303874200	15590	15590	15590	15590	10
355	20240627	145100	303718300	15600	15600	15600	15600	0
356	20240627	145000	303718300	15600	15600	15600	15600	0
357	20240627	144900	303718300	15600	15600	15600	15600	0
358	20240627	144800	303718300	15600	15600	15600	15600	0
359	20240627	144700	303718300	15600	15600	15600	15600	120
360	20240627	144600	301846300	15610	15610	15610	15610	14
361	20240627	144500	301627760	15610	15610	15610	15610	1
362	20240627	144400	301612150	15600	15600	15600	15600	20
363	20240627	144300	301300150	15600	15610	15610	15600	161
364	20240627	144200	298788540	15620	15620	15620	15620	0
365	20240627	144100	298788540	15620	15620	15620	15620	1
366	20240627	144000	298772920	15630	15630	15630	15630	1
367	20240627	143900	298757290	15640	15630	15640	15600	201
368	20240627	143800	295621170	15640	15640	15640	15640	0
369	20240627	143700	295621170	15640	15640	15640	15640	0
370	20240627	143600	295621170	15640	15640	15640	15640	0
371	20240627	143500	295621170	15640	15640	15640	15640	0
372	20240627	143400	295621170	15640	15640	15640	15640	0
373	20240627	143300	295621170	15640	15640	15640	15640	0
374	20240627	143200	295621170	15640	15640	15640	15640	10
375	20240627	143100	295464770	15640	15640	15640	15640	0
376	20240627	143000	295464770	15640	15640	15640	15640	0
377	20240627	142900	295464770	15640	15640	15640	15640	1
378	20240627	142800	295449130	15640	15640	15640	15640	0
379	20240627	142700	295449130	15640	15640	15640	15640	0
380	20240627	142600	295449130	15640	15640	15640	15640	0
381	20240627	142500	295449130	15640	15640	15640	15640	0
382	20240627	142400	295449130	15640	15640	15640	15640	0
383	20240627	142300	295449130	15640	15640	15640	15640	0
384	20240627	142200	295449130	15640	15640	15640	15640	0
385	20240627	142100	295449130	15640	15640	15640	15640	0
386	20240627	142000	295449130	15640	15640	15640	15640	0
387	20240627	141900	295449130	15640	15650	15650	15640	4
388	20240627	141800	295386550	15630	15630	15630	15630	1
389	20240627	141700	295370920	15650	15650	15650	15650	0
390	20240627	141600	295370920	15650	15650	15650	15650	0
391	20240627	141500	295370920	15650	15640	15650	15610	10
392	20240627	141400	295214680	15650	15620	15650	15620	105
393	20240627	141300	293574510	15610	15610	15610	15610	0
394	20240627	141200	293574510	15610	15610	15610	15610	0
395	20240627	141100	293574510	15610	15620	15620	15610	2
396	20240627	141000	293543280	15650	15650	15650	15650	0
397	20240627	140900	293543280	15650	15650	15650	15650	0
398	20240627	140800	293543280	15650	15650	15650	15650	0
399	20240627	140700	293543280	15650	15650	15650	15650	1
400	20240627	140600	293527630	15630	15630	15630	15630	1
401	20240627	140500	293512000	15650	15650	15650	15650	0
402	20240627	140400	293512000	15650	15650	15650	15650	1
403	20240627	140300	293496350	15650	15650	15650	15650	0
404	20240627	140200	293496350	15650	15650	15650	15650	29
405	20240627	140100	293042500	15650	15650	15650	15650	1
406	20240627	140000	293026850	15640	15640	15640	15640	0
407	20240627	135900	293026850	15640	15640	15640	15640	0
408	20240627	135800	293026850	15640	15640	15640	15640	0
409	20240627	135700	293026850	15640	15640	15640	15640	0
410	20240627	135600	293026850	15640	15640	15640	15640	1
411	20240627	135500	293011210	15660	15660	15660	15660	0
412	20240627	135400	293011210	15660	15660	15660	15660	0
413	20240627	135300	293011210	15660	15650	15660	15650	1202
414	20240627	135200	274187900	15660	15660	15660	15660	1
415	20240627	135100	274172240	15660	15630	15660	15630	388
416	20240627	135000	268107770	15630	15630	15630	15630	10
417	20240627	134900	267951470	15630	15630	15630	15630	0
418	20240627	134800	267951470	15630	15630	15630	15630	0
419	20240627	134700	267951470	15630	15630	15630	15630	0
420	20240627	134600	267951470	15630	15630	15630	15630	0
421	20240627	134500	267951470	15630	15630	15630	15630	0
422	20240627	134400	267951470	15630	15630	15630	15630	0
423	20240627	134300	267951470	15630	15630	15630	15630	0
424	20240627	134200	267951470	15630	15630	15630	15630	0
425	20240627	134100	267951470	15630	15630	15630	15630	0
426	20240627	134000	267951470	15630	15630	15630	15630	0
427	20240627	133900	267951470	15630	15630	15630	15630	0
428	20240627	133800	267951470	15630	15630	15630	15630	0
429	20240627	133700	267951470	15630	15630	15630	15630	0
430	20240627	133600	267951470	15630	15630	15630	15630	0
431	20240627	133500	267951470	15630	15630	15630	15630	0
432	20240627	133400	267951470	15630	15620	15630	15620	350
433	20240627	133300	262481060	15620	15620	15620	15620	0
434	20240627	133200	262481060	15620	15620	15620	15620	0
435	20240627	133100	262481060	15620	15620	15620	15620	0
436	20240627	133000	262481060	15620	15620	15620	15620	0
437	20240627	132900	262481060	15620	15620	15620	15620	0
438	20240627	132800	262481060	15620	15620	15620	15620	1
439	20240627	132700	262465440	15630	15630	15630	15630	0
440	20240627	132600	262465440	15630	15630	15630	15630	0
441	20240627	132500	262465440	15630	15630	15630	15630	0
442	20240627	132400	262465440	15630	15630	15630	15630	1
443	20240627	132300	262449810	15660	15660	15660	15660	0
444	20240627	132200	262449810	15660	15660	15660	15660	0
445	20240627	132100	262449810	15660	15660	15660	15660	0
446	20240627	132000	262449810	15660	15660	15660	15660	0
447	20240627	131900	262449810	15660	15660	15660	15660	0
448	20240627	131800	262449810	15660	15660	15660	15660	0
449	20240627	131700	262449810	15660	15660	15660	15660	0
450	20240627	131600	262449810	15660	15660	15660	15660	1
451	20240627	131500	262434150	15660	15660	15660	15660	0
452	20240627	131400	262434150	15660	15660	15660	15660	0
453	20240627	131300	262434150	15660	15660	15660	15660	0
454	20240627	131200	262434150	15660	15660	15660	15660	0
455	20240627	131100	262434150	15660	15660	15660	15660	0
456	20240627	131000	262434150	15660	15660	15660	15660	0
457	20240627	130900	262434150	15660	15660	15660	15660	0
458	20240627	130800	262434150	15660	15660	15660	15660	1
459	20240627	130700	262418490	15590	15590	15590	15590	6
460	20240627	130600	262324950	15660	15660	15660	15660	0
461	20240627	130500	262324950	15660	15660	15660	15660	0
462	20240627	130400	262324950	15660	15660	15660	15660	10
463	20240627	130300	262168350	15660	15660	15660	15660	1
464	20240627	130200	262152690	15610	15610	15610	15610	0
465	20240627	130100	262152690	15610	15610	15610	15610	0
466	20240627	130000	262152690	15610	15610	15610	15610	1
467	20240627	125900	262137080	15610	15610	15610	15610	0
468	20240627	125800	262137080	15610	15610	15610	15610	0
469	20240627	125700	262137080	15610	15650	15650	15610	669
470	20240627	125600	251681830	15670	15670	15670	15670	0
471	20240627	125500	251681830	15670	15670	15670	15670	0
472	20240627	125400	251681830	15670	15670	15670	15670	0
473	20240627	125300	251681830	15670	15670	15670	15670	0
474	20240627	125200	251681830	15670	15670	15670	15670	0
475	20240627	125100	251681830	15670	15670	15670	15670	0
476	20240627	125000	251681830	15670	15670	15670	15670	1
477	20240627	124900	251666160	15670	15670	15670	15670	0
478	20240627	124800	251666160	15670	15670	15670	15670	0
479	20240627	124700	251666160	15670	15670	15670	15670	0
480	20240627	124600	251666160	15670	15670	15670	15670	0
481	20240627	124500	251666160	15670	15670	15670	15670	0
482	20240627	124400	251666160	15670	15670	15670	15670	0
483	20240627	124300	251666160	15670	15670	15670	15670	0
484	20240627	124200	251666160	15670	15670	15670	15670	1
485	20240627	124100	251650490	15650	15650	15650	15650	20
486	20240627	124000	251337490	15670	15670	15670	15670	0
487	20240627	123900	251337490	15670	15670	15670	15670	0
488	20240627	123800	251337490	15670	15670	15670	15670	1
489	20240627	123700	251321820	15650	15650	15650	15650	0
490	20240627	123600	251321820	15650	15650	15650	15650	0
491	20240627	123500	251321820	15650	15650	15650	15650	0
492	20240627	123400	251321820	15650	15650	15650	15650	0
493	20240627	123300	251321820	15650	15650	15650	15650	0
494	20240627	123200	251321820	15650	15650	15650	15650	0
495	20240627	123100	251321820	15650	15650	15650	15650	0
496	20240627	123000	251321820	15650	15650	15650	15650	0
497	20240627	122900	251321820	15650	15650	15650	15650	0
498	20240627	122800	251321820	15650	15650	15650	15650	0
499	20240627	122700	251321820	15650	15650	15650	15650	0
500	20240627	122600	251321820	15650	15650	15650	15650	0
501	20240627	122500	251321820	15650	15650	15650	15650	0
502	20240627	122400	251321820	15650	15650	15650	15650	0
503	20240627	122300	251321820	15650	15650	15650	15650	0
504	20240627	122200	251321820	15650	15650	15650	15650	0
505	20240627	122100	251321820	15650	15650	15650	15650	0
506	20240627	122000	251321820	15650	15650	15650	15650	0
507	20240627	121900	251321820	15650	15640	15650	15640	728
508	20240627	121800	239935390	15640	15640	15640	15640	0
509	20240627	121700	239935390	15640	15640	15640	15640	5
510	20240627	121600	239857190	15640	15640	15640	15640	0
511	20240627	121500	239857190	15640	15640	15640	15640	1
512	20240627	121400	239841550	15630	15630	15630	15630	0
513	20240627	121300	239841550	15630	15630	15630	15630	162
514	20240627	121200	237309490	15640	15630	15640	15630	138
515	20240627	121100	235152540	15630	15630	15630	15630	1
516	20240627	121000	235136910	15630	15630	15630	15630	0
517	20240627	120900	235136910	15630	15620	15630	15620	14
518	20240627	120800	234918220	15630	15630	15630	15630	1
519	20240627	120700	234902590	15610	15610	15610	15610	0
520	20240627	120600	234902590	15610	15610	15610	15610	0
521	20240627	120500	234902590	15610	15610	15610	15610	0
522	20240627	120400	234902590	15610	15610	15610	15610	0
523	20240627	120300	234902590	15610	15610	15610	15610	0
524	20240627	120200	234902590	15610	15610	15610	15610	0
525	20240627	120100	234902590	15610	15610	15610	15610	0
526	20240627	120000	234902590	15610	15610	15610	15610	0
527	20240627	115900	234902590	15610	15610	15610	15610	100
528	20240627	115800	233341590	15610	15610	15610	15610	0
529	20240627	115700	233341590	15610	15610	15610	15610	100
530	20240627	115600	231780590	15620	15620	15620	15620	0
531	20240627	115500	231780590	15620	15620	15620	15620	100
532	20240627	115400	230218590	15570	15570	15570	15570	0
533	20240627	115300	230218590	15570	15570	15570	15570	0
534	20240627	115200	230218590	15570	15570	15570	15570	0
535	20240627	115100	230218590	15570	15570	15570	15570	0
536	20240627	115000	230218590	15570	15570	15570	15570	0
537	20240627	114900	230218590	15570	15570	15570	15570	0
538	20240627	114800	230218590	15570	15570	15570	15570	0
539	20240627	114700	230218590	15570	15570	15570	15570	0
540	20240627	114600	230218590	15570	15570	15570	15570	0
541	20240627	114500	230218590	15570	15570	15570	15570	0
542	20240627	114400	230218590	15570	15570	15570	15570	0
543	20240627	114300	230218590	15570	15570	15570	15570	0
544	20240627	114200	230218590	15570	15570	15570	15570	6
545	20240627	114100	230125170	15570	15580	15580	15570	440
546	20240627	114000	223273370	15580	15580	15580	15580	300
547	20240627	113900	218599370	15580	15580	15580	15580	0
548	20240627	113800	218599370	15580	15580	15580	15580	0
549	20240627	113700	218599370	15580	15580	15580	15580	30
550	20240627	113600	218131970	15590	15590	15590	15590	0
551	20240627	113500	218131970	15590	15590	15590	15590	0
552	20240627	113400	218131970	15590	15590	15590	15590	0
553	20240627	113300	218131970	15590	15590	15590	15590	0
554	20240627	113200	218131970	15590	15590	15590	15590	0
555	20240627	113100	218131970	15590	15590	15590	15590	0
556	20240627	113000	218131970	15590	15590	15590	15590	0
557	20240627	112900	218131970	15590	15590	15590	15590	24
558	20240627	112800	217757810	15590	15590	15590	15590	0
559	20240627	112700	217757810	15590	15590	15590	15590	0
560	20240627	112600	217757810	15590	15590	15590	15590	0
561	20240627	112500	217757810	15590	15590	15590	15590	35
562	20240627	112400	217212160	15590	15590	15590	15590	0
563	20240627	112300	217212160	15590	15590	15590	15590	300
564	20240627	112200	212535160	15590	15590	15590	15590	0
565	20240627	112100	212535160	15590	15590	15590	15590	0
566	20240627	112000	212535160	15590	15590	15590	15590	0
567	20240627	111900	212535160	15590	15590	15590	15590	0
568	20240627	111800	212535160	15590	15590	15590	15590	121
569	20240627	111700	210648770	15610	15610	15610	15610	0
570	20240627	111600	210648770	15610	15610	15610	15610	0
571	20240627	111500	210648770	15610	15610	15610	15610	0
572	20240627	111400	210648770	15610	15610	15610	15610	0
573	20240627	111300	210648770	15610	15610	15610	15610	10
574	20240627	111200	210492670	15610	15610	15610	15610	0
575	20240627	111100	210492670	15610	15610	15610	15610	0
576	20240627	111000	210492670	15610	15610	15610	15610	0
577	20240627	110900	210492670	15610	15610	15610	15610	0
578	20240627	110800	210492670	15610	15610	15610	15610	0
579	20240627	110700	210492670	15610	15610	15610	15610	0
580	20240627	110600	210492670	15610	15610	15610	15610	41
581	20240627	110500	209852660	15610	15610	15610	15610	0
582	20240627	110400	209852660	15610	15610	15610	15610	0
583	20240627	110300	209852660	15610	15610	15610	15610	55
584	20240627	110200	208994110	15610	15610	15610	15610	1
585	20240627	110100	208978500	15610	15610	15610	15610	0
586	20240627	110000	208978500	15610	15610	15610	15610	0
587	20240627	105900	208978500	15610	15610	15610	15610	0
588	20240627	105800	208978500	15610	15610	15610	15610	0
589	20240627	105700	208978500	15610	15610	15610	15610	0
590	20240627	105600	208978500	15610	15610	15610	15610	0
591	20240627	105500	208978500	15610	15610	15610	15610	0
592	20240627	105400	208978500	15610	15590	15610	15590	326
593	20240627	105300	203894260	15590	15590	15590	15590	0
594	20240627	105200	203894260	15590	15590	15590	15590	0
595	20240627	105100	203894260	15590	15590	15590	15590	0
596	20240627	105000	203894260	15590	15590	15590	15590	5
597	20240627	104900	203816310	15610	15610	15610	15610	0
598	20240627	104800	203816310	15610	15610	15610	15610	64
599	20240627	104700	202817270	15610	15610	15610	15610	0
600	20240627	104600	202817270	15610	15610	15610	15610	0
601	20240627	104500	202817270	15610	15610	15610	15610	0
602	20240627	104400	202817270	15610	15610	15610	15610	300
603	20240627	104300	198134270	15610	15610	15650	15610	725
604	20240627	104200	186816260	15610	15610	15610	15610	0
605	20240627	104100	186816260	15610	15610	15610	15610	0
606	20240627	104000	186816260	15610	15610	15610	15610	0
607	20240627	103900	186816260	15610	15610	15610	15610	0
608	20240627	103800	186816260	15610	15610	15610	15610	0
609	20240627	103700	186816260	15610	15610	15610	15610	0
610	20240627	103600	186816260	15610	15610	15610	15610	0
611	20240627	103500	186816260	15610	15610	15610	15610	0
612	20240627	103400	186816260	15610	15600	15610	15600	563
613	20240627	103300	178032460	15590	15590	15590	15590	0
614	20240627	103200	178032460	15590	15590	15590	15590	50
615	20240627	103100	177252960	15590	15590	15590	15590	0
616	20240627	103000	177252960	15590	15590	15590	15590	0
617	20240627	102900	177252960	15590	15590	15590	15590	0
618	20240627	102800	177252960	15590	15570	15590	15570	193
619	20240627	102700	174246940	15570	15550	15570	15550	104
620	20240627	102600	172628400	15510	15510	15510	15510	0
621	20240627	102500	172628400	15510	15510	15510	15510	0
622	20240627	102400	172628400	15510	15510	15510	15510	0
623	20240627	102300	172628400	15510	15510	15510	15510	0
624	20240627	102200	172628400	15510	15510	15510	15510	0
625	20240627	102100	172628400	15510	15510	15510	15510	5
626	20240627	102000	172550850	15510	15510	15510	15510	0
627	20240627	101900	172550850	15510	15510	15510	15510	150
628	20240627	101800	170224350	15510	15510	15510	15510	0
629	20240627	101700	170224350	15510	15510	15510	15510	0
630	20240627	101600	170224350	15510	15510	15510	15510	0
631	20240627	101500	170224350	15510	15510	15510	15510	0
632	20240627	101400	170224350	15510	15510	15510	15510	0
633	20240627	101300	170224350	15510	15450	15510	15450	101
634	20240627	101200	168663840	15450	15470	15470	15450	300
635	20240627	101100	164028340	15450	15540	15570	15450	394
636	20240627	101000	157920790	15540	15540	15540	15540	0
637	20240627	100900	157920790	15540	15540	15540	15540	0
638	20240627	100800	157920790	15540	15540	15540	15540	0
639	20240627	100700	157920790	15540	15540	15540	15540	0
640	20240627	100600	157920790	15540	15530	15540	15510	203
641	20240627	100500	154770520	15540	15540	15540	15540	129
642	20240627	100400	152765860	15540	15540	15540	15540	53
643	20240627	100300	151942240	15530	15530	15530	15530	0
644	20240627	100200	151942240	15530	15530	15530	15530	30
645	20240627	100100	151476340	15540	15540	15540	15540	0
646	20240627	100000	151476340	15540	15540	15540	15540	0
647	20240627	095900	151476340	15540	15540	15540	15540	182
648	20240627	095800	148648060	15540	15540	15540	15540	0
649	20240627	095700	148648060	15540	15540	15540	15540	0
650	20240627	095600	148648060	15540	15540	15540	15540	200
651	20240627	095500	145540060	15540	15540	15540	15540	0
652	20240627	095400	145540060	15540	15540	15540	15540	8
653	20240627	095300	145415740	15540	15550	15550	15540	72
654	20240627	095200	144296340	15560	15560	15560	15560	0
655	20240627	095100	144296340	15560	15560	15560	15560	2
656	20240627	095000	144265220	15580	15580	15580	15580	1
657	20240627	094900	144249640	15580	15580	15580	15580	0
658	20240627	094800	144249640	15580	15580	15580	15560	36
659	20240627	094700	143689420	15580	15580	15580	15580	10
660	20240627	094600	143533620	15580	15580	15580	15580	1
661	20240627	094500	143518040	15570	15570	15570	15570	0
662	20240627	094400	143518040	15570	15570	15570	15570	9
663	20240627	094300	143377910	15560	15570	15570	15560	44
664	20240627	094200	142693160	15580	15580	15580	15580	1
665	20240627	094100	142677580	15590	15590	15590	15590	2
666	20240627	094000	142646400	15590	15590	15590	15590	0
667	20240627	093900	142646400	15590	15590	15590	15590	0
668	20240627	093800	142646400	15590	15590	15590	15590	0
669	20240627	093700	142646400	15590	15590	15590	15590	0
670	20240627	093600	142646400	15590	15590	15590	15590	0
671	20240627	093500	142646400	15590	15580	15590	15580	200
672	20240627	093400	139528660	15550	15550	15550	15550	50
673	20240627	093300	138751160	15580	15580	15580	15580	0
674	20240627	093200	138751160	15580	15580	15580	15580	20
675	20240627	093100	138439560	15590	15590	15590	15590	130
676	20240627	093000	136412860	15550	15540	15550	15530	193
677	20240627	092900	133413300	15570	15550	15570	15550	200
678	20240627	092800	130300120	15570	15570	15570	15570	0
679	20240627	092700	130300120	15570	15560	15570	15550	5
680	20240627	092600	130222310	15590	15590	15590	15540	9
681	20240627	092500	130082320	15580	15580	15580	15580	0
682	20240627	092400	130082320	15580	15580	15580	15580	0
683	20240627	092300	130082320	15580	15580	15580	15580	0
684	20240627	092200	130082320	15580	15580	15580	15580	14
685	20240627	092100	129864200	15600	15600	15600	15600	0
686	20240627	092000	129864200	15600	15580	15600	15570	3
687	20240627	091900	129817450	15580	15580	15580	15580	3
688	20240627	091800	129770710	15580	15560	15580	15560	4
689	20240627	091700	129708420	15580	15580	15590	15540	19
690	20240627	091600	129412520	15600	15600	15600	15600	36
691	20240627	091500	128850920	15600	15600	15600	15600	1
692	20240627	091400	128835320	15600	15600	15600	15600	5
693	20240627	091300	128757320	15600	15600	15600	15600	0
694	20240627	091200	128757320	15600	15600	15600	15520	60
695	20240627	091100	127822680	15600	15620	15620	15600	11
696	20240627	091000	127651040	15620	15620	15620	15620	51
697	20240627	090900	126854420	15660	15500	15660	15500	10
698	20240627	090800	126699080	15470	15480	15820	15470	148
699	20240627	090700	124406400	15470	15440	15490	15440	285
700	20240627	090600	119997190	15440	15480	15480	15440	30
701	20240627	090500	119533850	15440	15420	15480	15420	322
702	20240627	090400	114558140	15420	15440	15440	15410	246
703	20240627	090300	110766020	15370	15380	15480	15370	735
704	20240627	090200	99441970	15370	15370	15370	15370	24
705	20240627	090100	99073090	15400	15360	15430	15300	477
706	20240627	090000	91754250	15360	15320	15370	15310	5989