KissMeData/126730/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	202500	534468040	15440	15440	15440	15440	1664
3	20240628	202400	534468040	15440	15440	15440	15440	0
4	20240628	202300	534468040	15440	15440	15440	15440	0
5	20240628	202200	534468040	15440	15440	15440	15440	0
6	20240628	202100	534468040	15440	15440	15440	15440	0
7	20240628	202000	534468040	15440	15440	15440	15440	0
8	20240628	201900	534468040	15440	15440	15440	15440	0
9	20240628	201800	534468040	15440	15440	15440	15440	0
10	20240628	201700	534468040	15440	15440	15440	15440	0
11	20240628	201600	534468040	15440	15440	15440	15440	0
12	20240628	201500	534468040	15440	15440	15440	15440	0
13	20240628	201400	534468040	15440	15440	15440	15440	0
14	20240628	201300	534468040	15440	15440	15440	15440	0
15	20240628	201200	534468040	15440	15440	15440	15440	0
16	20240628	201100	534468040	15440	15440	15440	15440	0
17	20240628	201000	534468040	15440	15440	15440	15440	0
18	20240628	200900	534468040	15440	15440	15440	15440	0
19	20240628	200800	534468040	15440	15440	15440	15440	0
20	20240628	200700	534468040	15440	15440	15440	15440	0
21	20240628	200600	534468040	15440	15440	15440	15440	0
22	20240628	200500	534468040	15440	15440	15440	15440	0
23	20240628	200400	534468040	15440	15440	15440	15440	0
24	20240628	200300	534468040	15440	15440	15440	15440	0
25	20240628	200200	534468040	15440	15440	15440	15440	0
26	20240628	200100	534468040	15440	15440	15440	15440	0
27	20240628	200000	534468040	15440	15440	15440	15440	0
28	20240628	195900	534468040	15440	15440	15440	15440	0
29	20240628	195800	534468040	15440	15440	15440	15440	0
30	20240628	195700	534468040	15440	15440	15440	15440	0
31	20240628	195600	534468040	15440	15440	15440	15440	0
32	20240628	195500	534468040	15440	15440	15440	15440	1664
33	20240628	195400	534468040	15440	15440	15440	15440	0
34	20240628	195300	534468040	15440	15440	15440	15440	0
35	20240628	195200	534468040	15440	15440	15440	15440	0
36	20240628	195100	534468040	15440	15440	15440	15440	0
37	20240628	195000	534468040	15440	15440	15440	15440	0
38	20240628	194900	534468040	15440	15440	15440	15440	0
39	20240628	194800	534468040	15440	15440	15440	15440	0
40	20240628	194700	534468040	15440	15440	15440	15440	0
41	20240628	194600	534468040	15440	15440	15440	15440	0
42	20240628	194500	534468040	15440	15440	15440	15440	0
43	20240628	194400	534468040	15440	15440	15440	15440	0
44	20240628	194300	534468040	15440	15440	15440	15440	0
45	20240628	194200	534468040	15440	15440	15440	15440	0
46	20240628	194100	534468040	15440	15440	15440	15440	0
47	20240628	194000	534468040	15440	15440	15440	15440	0
48	20240628	193900	534468040	15440	15440	15440	15440	0
49	20240628	193800	534468040	15440	15440	15440	15440	0
50	20240628	193700	534468040	15440	15440	15440	15440	0
51	20240628	193600	534468040	15440	15440	15440	15440	0
52	20240628	193500	534468040	15440	15440	15440	15440	0
53	20240628	193400	534468040	15440	15440	15440	15440	0
54	20240628	193300	534468040	15440	15440	15440	15440	0
55	20240628	193200	534468040	15440	15440	15440	15440	0
56	20240628	193100	534468040	15440	15440	15440	15440	0
57	20240628	193000	534468040	15440	15440	15440	15440	0
58	20240628	192900	534468040	15440	15440	15440	15440	0
59	20240628	192800	534468040	15440	15440	15440	15440	0
60	20240628	192700	534468040	15440	15440	15440	15440	0
61	20240628	192600	534468040	15440	15440	15440	15440	0
62	20240628	192500	534468040	15440	15440	15440	15440	1664
63	20240628	192400	534468040	15440	15440	15440	15440	0
64	20240628	192300	534468040	15440	15440	15440	15440	0
65	20240628	192200	534468040	15440	15440	15440	15440	0
66	20240628	192100	534468040	15440	15440	15440	15440	0
67	20240628	192000	534468040	15440	15440	15440	15440	0
68	20240628	191900	534468040	15440	15440	15440	15440	0
69	20240628	191800	534468040	15440	15440	15440	15440	0
70	20240628	191700	534468040	15440	15440	15440	15440	0
71	20240628	191600	534468040	15440	15440	15440	15440	0
72	20240628	191500	534468040	15440	15440	15440	15440	0
73	20240628	191400	534468040	15440	15440	15440	15440	0
74	20240628	191300	534468040	15440	15440	15440	15440	0
75	20240628	191200	534468040	15440	15440	15440	15440	0
76	20240628	191100	534468040	15440	15440	15440	15440	0
77	20240628	191000	534468040	15440	15440	15440	15440	0
78	20240628	190900	534468040	15440	15440	15440	15440	0
79	20240628	190800	534468040	15440	15440	15440	15440	0
80	20240628	190700	534468040	15440	15440	15440	15440	0
81	20240628	190600	534468040	15440	15440	15440	15440	0
82	20240628	190500	534468040	15440	15440	15440	15440	0
83	20240628	190400	534468040	15440	15440	15440	15440	0
84	20240628	190300	534468040	15440	15440	15440	15440	0
85	20240628	190200	534468040	15440	15440	15440	15440	0
86	20240628	190100	534468040	15440	15440	15440	15440	0
87	20240628	190000	534468040	15440	15440	15440	15440	0
88	20240628	185900	534468040	15440	15440	15440	15440	0
89	20240628	185800	534468040	15440	15440	15440	15440	0
90	20240628	185700	534468040	15440	15440	15440	15440	0
91	20240628	185600	534468040	15440	15440	15440	15440	0
92	20240628	185500	534468040	15440	15440	15440	15440	1664
93	20240628	185400	534468040	15440	15440	15440	15440	0
94	20240628	185300	534468040	15440	15440	15440	15440	0
95	20240628	185200	534468040	15440	15440	15440	15440	0
96	20240628	185100	534468040	15440	15440	15440	15440	0
97	20240628	185000	534468040	15440	15440	15440	15440	0
98	20240628	184900	534468040	15440	15440	15440	15440	0
99	20240628	184800	534468040	15440	15440	15440	15440	0
100	20240628	184700	534468040	15440	15440	15440	15440	0
101	20240628	184600	534468040	15440	15440	15440	15440	0
102	20240628	184500	534468040	15440	15440	15440	15440	0
103	20240628	184400	534468040	15440	15440	15440	15440	0
104	20240628	184300	534468040	15440	15440	15440	15440	0
105	20240628	184200	534468040	15440	15440	15440	15440	0
106	20240628	184100	534468040	15440	15440	15440	15440	0
107	20240628	184000	534468040	15440	15440	15440	15440	0
108	20240628	183900	534468040	15440	15440	15440	15440	0
109	20240628	183800	534468040	15440	15440	15440	15440	0
110	20240628	183700	534468040	15440	15440	15440	15440	0
111	20240628	183600	534468040	15440	15440	15440	15440	0
112	20240628	183500	534468040	15440	15440	15440	15440	0
113	20240628	183400	534468040	15440	15440	15440	15440	0
114	20240628	183300	534468040	15440	15440	15440	15440	0
115	20240628	183200	534468040	15440	15440	15440	15440	0
116	20240628	183100	534468040	15440	15440	15440	15440	0
117	20240628	183000	534468040	15440	15440	15440	15440	0
118	20240628	182900	534468040	15440	15440	15440	15440	0
119	20240628	182800	534468040	15440	15440	15440	15440	0
120	20240628	182700	534468040	15440	15440	15440	15440	0
121	20240628	182600	534468040	15440	15440	15440	15440	0
122	20240628	182500	534468040	15440	15440	15440	15440	1664
123	20240628	182400	534468040	15440	15440	15440	15440	0
124	20240628	182300	534468040	15440	15440	15440	15440	0
125	20240628	182200	534468040	15440	15440	15440	15440	0
126	20240628	182100	534468040	15440	15440	15440	15440	0
127	20240628	182000	534468040	15440	15440	15440	15440	0
128	20240628	181900	534468040	15440	15440	15440	15440	0
129	20240628	181800	534468040	15440	15440	15440	15440	0
130	20240628	181700	534468040	15440	15440	15440	15440	0
131	20240628	181600	534468040	15440	15440	15440	15440	0
132	20240628	181500	534468040	15440	15440	15440	15440	0
133	20240628	181400	534468040	15440	15440	15440	15440	0
134	20240628	181300	534468040	15440	15440	15440	15440	0
135	20240628	181200	534468040	15440	15440	15440	15440	0
136	20240628	181100	534468040	15440	15440	15440	15440	0
137	20240628	181000	534468040	15440	15440	15440	15440	0
138	20240628	180900	534468040	15440	15440	15440	15440	0
139	20240628	180800	534468040	15440	15440	15440	15440	0
140	20240628	180700	534468040	15440	15440	15440	15440	0
141	20240628	180600	534468040	15440	15440	15440	15440	0
142	20240628	180500	534468040	15440	15440	15440	15440	0
143	20240628	180400	534468040	15440	15440	15440	15440	0
144	20240628	180300	534468040	15440	15440	15440	15440	0
145	20240628	180200	534468040	15440	15440	15440	15440	0
146	20240628	180100	534468040	15440	15440	15440	15440	0
147	20240628	180000	534468040	15440	15440	15440	15440	0
148	20240628	175900	534468040	15440	15440	15440	15440	0
149	20240628	175800	534468040	15440	15440	15440	15440	0
150	20240628	175700	534468040	15440	15440	15440	15440	0
151	20240628	175600	534468040	15440	15440	15440	15440	0
152	20240628	175500	534468040	15440	15440	15440	15440	1664
153	20240628	175400	534468040	15440	15440	15440	15440	0
154	20240628	175300	534468040	15440	15440	15440	15440	0
155	20240628	175200	534468040	15440	15440	15440	15440	0
156	20240628	175100	534468040	15440	15440	15440	15440	0
157	20240628	175000	534468040	15440	15440	15440	15440	0
158	20240628	174900	534468040	15440	15440	15440	15440	0
159	20240628	174800	534468040	15440	15440	15440	15440	0
160	20240628	174700	534468040	15440	15440	15440	15440	0
161	20240628	174600	534468040	15440	15440	15440	15440	0
162	20240628	174500	534468040	15440	15440	15440	15440	0
163	20240628	174400	534468040	15440	15440	15440	15440	0
164	20240628	174300	534468040	15440	15440	15440	15440	0
165	20240628	174200	534468040	15440	15440	15440	15440	0
166	20240628	174100	534468040	15440	15440	15440	15440	0
167	20240628	174000	534468040	15440	15440	15440	15440	0
168	20240628	173900	534468040	15440	15440	15440	15440	0
169	20240628	173800	534468040	15440	15440	15440	15440	0
170	20240628	173700	534468040	15440	15440	15440	15440	0
171	20240628	173600	534468040	15440	15440	15440	15440	0
172	20240628	173500	534468040	15440	15440	15440	15440	0
173	20240628	173400	534468040	15440	15440	15440	15440	0
174	20240628	173300	534468040	15440	15440	15440	15440	0
175	20240628	173200	534468040	15440	15440	15440	15440	0
176	20240628	173100	534468040	15440	15440	15440	15440	0
177	20240628	173000	534468040	15440	15440	15440	15440	0
178	20240628	172900	534468040	15440	15440	15440	15440	0
179	20240628	172800	534468040	15440	15440	15440	15440	0
180	20240628	172700	534468040	15440	15440	15440	15440	0
181	20240628	172600	534468040	15440	15440	15440	15440	0
182	20240628	172500	534468040	15440	15440	15440	15440	1664
183	20240628	172400	534468040	15440	15440	15440	15440	0
184	20240628	172300	534468040	15440	15440	15440	15440	0
185	20240628	172200	534468040	15440	15440	15440	15440	0
186	20240628	172100	534468040	15440	15440	15440	15440	0
187	20240628	172000	534468040	15440	15440	15440	15440	0
188	20240628	171900	534468040	15440	15440	15440	15440	0
189	20240628	171800	534468040	15440	15440	15440	15440	0
190	20240628	171700	534468040	15440	15440	15440	15440	0
191	20240628	171600	534468040	15440	15440	15440	15440	0
192	20240628	171500	534468040	15440	15440	15440	15440	0
193	20240628	171400	534468040	15440	15440	15440	15440	0
194	20240628	171300	534468040	15440	15440	15440	15440	0
195	20240628	171200	534468040	15440	15440	15440	15440	0
196	20240628	171100	534468040	15440	15440	15440	15440	0
197	20240628	171000	534468040	15440	15440	15440	15440	0
198	20240628	170900	534468040	15440	15440	15440	15440	0
199	20240628	170800	534468040	15440	15440	15440	15440	0
200	20240628	170700	534468040	15440	15440	15440	15440	0
201	20240628	170600	534468040	15440	15440	15440	15440	0
202	20240628	170500	534468040	15440	15440	15440	15440	0
203	20240628	170400	534468040	15440	15440	15440	15440	0
204	20240628	170300	534468040	15440	15440	15440	15440	0
205	20240628	170200	534468040	15440	15440	15440	15440	0
206	20240628	170100	534468040	15440	15440	15440	15440	0
207	20240628	170000	534468040	15440	15440	15440	15440	0
208	20240628	165900	534468040	15440	15440	15440	15440	0
209	20240628	165800	534468040	15440	15440	15440	15440	0
210	20240628	165700	534468040	15440	15440	15440	15440	0
211	20240628	165600	534468040	15440	15440	15440	15440	0
212	20240628	165500	534468040	15440	15440	15440	15440	1664
213	20240628	165400	534468040	15440	15440	15440	15440	0
214	20240628	165300	534468040	15440	15440	15440	15440	0
215	20240628	165200	534468040	15440	15440	15440	15440	0
216	20240628	165100	534468040	15440	15440	15440	15440	0
217	20240628	165000	534468040	15440	15440	15440	15440	0
218	20240628	164900	534468040	15440	15440	15440	15440	0
219	20240628	164800	534468040	15440	15440	15440	15440	0
220	20240628	164700	534468040	15440	15440	15440	15440	0
221	20240628	164600	534468040	15440	15440	15440	15440	0
222	20240628	164500	534468040	15440	15440	15440	15440	0
223	20240628	164400	534468040	15440	15440	15440	15440	0
224	20240628	164300	534468040	15440	15440	15440	15440	0
225	20240628	164200	534468040	15440	15440	15440	15440	0
226	20240628	164100	534468040	15440	15440	15440	15440	0
227	20240628	164000	534468040	15440	15440	15440	15440	0
228	20240628	163900	534468040	15440	15440	15440	15440	0
229	20240628	163800	534468040	15440	15440	15440	15440	0
230	20240628	163700	534468040	15440	15440	15440	15440	0
231	20240628	163600	534468040	15440	15440	15440	15440	0
232	20240628	163500	534468040	15440	15440	15440	15440	0
233	20240628	163400	534468040	15440	15440	15440	15440	0
234	20240628	163300	534468040	15440	15440	15440	15440	0
235	20240628	163200	534468040	15440	15440	15440	15440	0
236	20240628	163100	534468040	15440	15440	15440	15440	0
237	20240628	163000	534468040	15440	15440	15440	15440	0
238	20240628	162900	534468040	15440	15440	15440	15440	0
239	20240628	162800	534468040	15440	15440	15440	15440	0
240	20240628	162700	534468040	15440	15440	15440	15440	0
241	20240628	162600	534468040	15440	15440	15440	15440	0
242	20240628	162500	534468040	15440	15440	15440	15440	1664
243	20240628	162400	534468040	15440	15440	15440	15440	0
244	20240628	162300	534468040	15440	15440	15440	15440	0
245	20240628	162200	534468040	15440	15440	15440	15440	0
246	20240628	162100	534468040	15440	15440	15440	15440	0
247	20240628	162000	534468040	15440	15440	15440	15440	0
248	20240628	161900	534468040	15440	15440	15440	15440	0
249	20240628	161800	534468040	15440	15440	15440	15440	0
250	20240628	161700	534468040	15440	15440	15440	15440	0
251	20240628	161600	534468040	15440	15440	15440	15440	0
252	20240628	161500	534468040	15440	15440	15440	15440	0
253	20240628	161400	534468040	15440	15440	15440	15440	0
254	20240628	161300	534468040	15440	15440	15440	15440	0
255	20240628	161200	534468040	15440	15440	15440	15440	0
256	20240628	161100	534468040	15440	15440	15440	15440	0
257	20240628	161000	534468040	15440	15440	15440	15440	0
258	20240628	160900	534468040	15440	15440	15440	15440	0
259	20240628	160800	534468040	15440	15440	15440	15440	0
260	20240628	160700	534468040	15440	15440	15440	15440	0
261	20240628	160600	534468040	15440	15440	15440	15440	0
262	20240628	160500	534468040	15440	15440	15440	15440	0
263	20240628	160400	534468040	15440	15440	15440	15440	0
264	20240628	160300	534468040	15440	15440	15440	15440	0
265	20240628	160200	534468040	15440	15440	15440	15440	0
266	20240628	160100	534468040	15440	15440	15440	15440	0
267	20240628	160000	534468040	15440	15440	15440	15440	0
268	20240628	155900	534468040	15440	15440	15440	15440	0
269	20240628	155800	534468040	15440	15440	15440	15440	0
270	20240628	155700	534468040	15440	15440	15440	15440	0
271	20240628	155600	534468040	15440	15440	15440	15440	0
272	20240628	155500	534468040	15440	15440	15440	15440	1664
273	20240628	155400	534468040	15440	15440	15440	15440	0
274	20240628	155300	534468040	15440	15440	15440	15440	0
275	20240628	155200	534468040	15440	15440	15440	15440	0
276	20240628	155100	534468040	15440	15440	15440	15440	0
277	20240628	155000	534468040	15440	15440	15440	15440	0
278	20240628	154900	534468040	15440	15440	15440	15440	0
279	20240628	154800	534468040	15440	15440	15440	15440	0
280	20240628	154700	534468040	15440	15440	15440	15440	0
281	20240628	154600	534468040	15440	15440	15440	15440	0
282	20240628	154500	534468040	15440	15440	15440	15440	0
283	20240628	154400	534468040	15440	15440	15440	15440	0
284	20240628	154300	534468040	15440	15440	15440	15440	0
285	20240628	154200	534468040	15440	15440	15440	15440	0
286	20240628	154100	534468040	15440	15440	15440	15440	0
287	20240628	154000	534468040	15440	15440	15440	15440	0
288	20240628	153900	534468040	15440	15440	15440	15440	0
289	20240628	153800	534468040	15440	15440	15440	15440	0
290	20240628	153700	534468040	15440	15440	15440	15440	0
291	20240628	153600	534468040	15440	15440	15440	15440	0
292	20240628	153500	534468040	15440	15440	15440	15440	0
293	20240628	153400	534468040	15440	15440	15440	15440	0
294	20240628	153300	534468040	15440	15440	15440	15440	0
295	20240628	153200	534468040	15440	15440	15440	15440	0
296	20240628	153100	534468040	15440	15440	15440	15440	0
297	20240628	153000	534468040	15440	15440	15440	15440	1664
298	20240628	152900	508775880	15480	15480	15480	15480	0
299	20240628	152800	508775880	15480	15480	15480	15480	0
300	20240628	152700	508775880	15480	15480	15480	15480	0
301	20240628	152600	508775880	15480	15480	15480	15480	0
302	20240628	152500	508775880	15480	15480	15480	15480	0
303	20240628	152400	508775880	15480	15480	15480	15480	0
304	20240628	152300	508775880	15480	15480	15480	15480	0
305	20240628	152200	508775880	15480	15480	15480	15480	0
306	20240628	152100	508775880	15480	15480	15480	15480	0
307	20240628	152000	508775880	15480	15480	15480	15480	0
308	20240628	151900	508775880	15480	15490	15490	15480	60
309	20240628	151800	507847070	15470	15470	15470	15470	0
310	20240628	151700	507847070	15470	15470	15470	15470	0
311	20240628	151600	507847070	15470	15470	15470	15470	3
312	20240628	151500	507800660	15470	15470	15470	15470	41
313	20240628	151400	507166390	15470	15470	15470	15470	0
314	20240628	151300	507166390	15470	15470	15470	15470	188
315	20240628	151200	504258030	15470	15510	15510	15470	500
316	20240628	151100	496521730	15530	15520	15530	15520	2
317	20240628	151000	496490680	15520	15520	15520	15520	0
318	20240628	150900	496490680	15520	15520	15520	15520	2
319	20240628	150800	496459640	15530	15490	15530	15480	65
320	20240628	150700	495451970	15510	15510	15510	15510	1
321	20240628	150600	495436460	15510	15510	15510	15510	0
322	20240628	150500	495436460	15510	15510	15510	15510	3
323	20240628	150400	495389930	15510	15480	15510	15470	203
324	20240628	150300	492249330	15470	15470	15470	15470	0
325	20240628	150200	492249330	15470	15460	15470	15460	309
326	20240628	150100	487470800	15510	15510	15510	15510	0
327	20240628	150000	487470800	15510	15510	15510	15510	0
328	20240628	145900	487470800	15510	15510	15510	15510	0
329	20240628	145800	487470800	15510	15510	15510	15510	9
330	20240628	145700	487331210	15510	15450	15510	15450	22
331	20240628	145600	486990050	15510	15510	15510	15510	0
332	20240628	145500	486990050	15510	15450	15510	15450	2
333	20240628	145400	486959090	15440	15480	15510	15440	502
334	20240628	145300	479203880	15510	15510	15510	15510	1
335	20240628	145200	479188370	15480	15480	15510	15480	3
336	20240628	145100	479141900	15510	15510	15510	15510	1
337	20240628	145000	479126390	15490	15490	15490	15490	1
338	20240628	144900	479110900	15530	15530	15530	15530	0
339	20240628	144800	479110900	15530	15530	15530	15530	0
340	20240628	144700	479110900	15530	15530	15530	15530	0
341	20240628	144600	479110900	15530	15530	15530	15530	1
342	20240628	144500	479095370	15470	15480	15480	15470	300
343	20240628	144400	474451960	15530	15530	15530	15530	0
344	20240628	144300	474451960	15530	15470	15530	15470	2
345	20240628	144200	474420960	15530	15530	15530	15530	1
346	20240628	144100	474405430	15480	15480	15480	15480	85
347	20240628	144000	473089630	15480	15480	15480	15480	53
348	20240628	143900	472269190	15540	15540	15540	15540	0
349	20240628	143800	472269190	15540	15520	15540	15460	52
350	20240628	143700	471464710	15540	15540	15540	15540	0
351	20240628	143600	471464710	15540	15540	15540	15540	0
352	20240628	143500	471464710	15540	15540	15540	15540	2
353	20240628	143400	471433630	15540	15540	15540	15540	1
354	20240628	143300	471418090	15520	15520	15520	15520	0
355	20240628	143200	471418090	15520	15520	15520	15520	0
356	20240628	143100	471418090	15520	15500	15550	15450	135
357	20240628	143000	469327950	15560	15560	15560	15560	0
358	20240628	142900	469327950	15560	15560	15560	15560	0
359	20240628	142800	469327950	15560	15560	15560	15560	0
360	20240628	142700	469327950	15560	15560	15560	15560	0
361	20240628	142600	469327950	15560	15560	15560	15560	0
362	20240628	142500	469327950	15560	15560	15560	15560	0
363	20240628	142400	469327950	15560	15550	15560	15550	13
364	20240628	142300	469125780	15550	15550	15550	15550	0
365	20240628	142200	469125780	15550	15550	15550	15550	1
366	20240628	142100	469110230	15560	15560	15560	15560	0
367	20240628	142000	469110230	15560	15560	15560	15560	0
368	20240628	141900	469110230	15560	15560	15560	15560	0
369	20240628	141800	469110230	15560	15560	15560	15560	0
370	20240628	141700	469110230	15560	15490	15560	15450	185
371	20240628	141600	466251170	15500	15500	15500	15500	3
372	20240628	141500	466204670	15570	15570	15570	15570	1
373	20240628	141400	466189100	15580	15570	15580	15570	10
374	20240628	141300	466033390	15570	15570	15570	15570	1
375	20240628	141200	466017820	15490	15570	15580	15490	16
376	20240628	141100	465768770	15460	15500	15500	15460	163
377	20240628	141000	463248400	15570	15570	15570	15570	16
378	20240628	140900	462999280	15580	15510	15580	15510	55
379	20240628	140800	462145380	15510	15570	15570	15510	5
380	20240628	140700	462067650	15600	15600	15600	15600	0
381	20240628	140600	462067650	15600	15600	15600	15600	0
382	20240628	140500	462067650	15600	15600	15600	15600	0
383	20240628	140400	462067650	15600	15600	15600	15600	1
384	20240628	140300	462052050	15460	15530	15600	15460	230
385	20240628	140200	458481820	15530	15530	15530	15530	1
386	20240628	140100	458466290	15450	15460	15460	15450	548
387	20240628	140000	449999390	15530	15530	15530	15530	0
388	20240628	135900	449999390	15530	15530	15530	15530	1
389	20240628	135800	449983860	15460	15470	15470	15460	116
390	20240628	135700	448190380	15470	15490	15490	15470	893
391	20240628	135600	434370570	15490	15520	15520	15490	668
392	20240628	135500	424017550	15510	15550	15550	15510	400
393	20240628	135400	417808010	15550	15580	15580	15550	100
394	20240628	135300	416252950	15600	15600	15600	15600	1
395	20240628	135200	416237350	15550	15550	15550	15550	2
396	20240628	135100	416206250	15550	15550	15550	15550	0
397	20240628	135000	416206250	15550	15550	15550	15550	0
398	20240628	134900	416206250	15550	15550	15550	15550	6
399	20240628	134800	416112950	15550	15580	15580	15550	594
400	20240628	134700	406876130	15600	15600	15600	15600	2
401	20240628	134600	406844930	15600	15600	15600	15600	1
402	20240628	134500	406829330	15660	15660	15660	15660	30
403	20240628	134400	406359530	15600	15600	15600	15600	1
404	20240628	134300	406343930	15660	15660	15660	15660	1
405	20240628	134200	406328270	15560	15560	15560	15560	0
406	20240628	134100	406328270	15560	15560	15560	15560	2
407	20240628	134000	406297150	15560	15580	15580	15560	33
408	20240628	133900	405783420	15680	15680	15680	15680	0
409	20240628	133800	405783420	15680	15680	15680	15680	0
410	20240628	133700	405783420	15680	15560	15680	15560	90
411	20240628	133600	404379930	15570	15570	15570	15570	413
412	20240628	133500	397949520	15560	15610	15610	15560	300
413	20240628	133400	393274160	15610	15610	15610	15610	0
414	20240628	133300	393274160	15610	15610	15610	15610	30
415	20240628	133200	392805860	15610	15610	15610	15610	5
416	20240628	133100	392727810	15610	15610	15610	15610	0
417	20240628	133000	392727810	15610	15650	15650	15610	17
418	20240628	132900	392461800	15670	15670	15670	15670	0
419	20240628	132800	392461800	15670	15670	15670	15670	10
420	20240628	132700	392305100	15720	15720	15720	15720	1
421	20240628	132600	392289380	15720	15720	15720	15720	0
422	20240628	132500	392289380	15720	15720	15720	15720	1
423	20240628	132400	392273660	15680	15680	15680	15680	0
424	20240628	132300	392273660	15680	15730	15730	15680	114
425	20240628	132200	390485640	15730	15730	15730	15730	0
426	20240628	132100	390485640	15730	15730	15730	15730	2
427	20240628	132000	390454180	15740	15730	15740	15730	351
428	20240628	131900	384932940	15730	15720	15730	15720	5
429	20240628	131800	384854300	15730	15730	15730	15730	1
430	20240628	131700	384838570	15730	15690	15730	15680	154
431	20240628	131600	382420760	15690	15650	15690	15650	126
432	20240628	131500	380446730	15650	15620	15650	15610	117
433	20240628	131400	378618630	15610	15610	15610	15610	0
434	20240628	131300	378618630	15610	15610	15610	15610	38
435	20240628	131200	378025450	15550	15550	15550	15550	0
436	20240628	131100	378025450	15550	15550	15550	15550	20
437	20240628	131000	377714450	15620	15620	15620	15620	0
438	20240628	130900	377714450	15620	15540	15620	15540	3
439	20240628	130800	377667750	15620	15620	15620	15620	21
440	20240628	130700	377339730	15610	15610	15610	15610	60
441	20240628	130600	376403130	15610	15570	15610	15570	1391
442	20240628	130500	354713750	15570	15560	15570	15560	10
443	20240628	130400	354558060	15560	15560	15560	15560	0
444	20240628	130300	354558060	15560	15540	15560	15540	423
445	20240628	130200	347979480	15540	15540	15540	15540	0
446	20240628	130100	347979480	15540	15540	15540	15540	100
447	20240628	130000	346425480	15540	15540	15540	15540	0
448	20240628	125900	346425480	15540	15540	15540	15540	0
449	20240628	125800	346425480	15540	15540	15540	15540	0
450	20240628	125700	346425480	15540	15540	15540	15540	100
451	20240628	125600	344871480	15540	15540	15540	15540	0
452	20240628	125500	344871480	15540	15540	15540	15540	8
453	20240628	125400	344747160	15540	15540	15540	15540	0
454	20240628	125300	344747160	15540	15540	15540	15540	0
455	20240628	125200	344747160	15540	15540	15540	15540	1
456	20240628	125100	344731620	15490	15490	15490	15490	0
457	20240628	125000	344731620	15490	15490	15490	15490	0
458	20240628	124900	344731620	15490	15510	15510	15490	10
459	20240628	124800	344576650	15540	15540	15540	15540	104
460	20240628	124700	342960490	15550	15550	15550	15550	0
461	20240628	124600	342960490	15550	15550	15550	15550	0
462	20240628	124500	342960490	15550	15550	15550	15550	0
463	20240628	124400	342960490	15550	15550	15550	15550	1
464	20240628	124300	342944940	15490	15490	15490	15490	0
465	20240628	124200	342944940	15490	15550	15550	15490	3
466	20240628	124100	342898400	15550	15550	15550	15550	134
467	20240628	124000	340814700	15550	15550	15550	15550	66
468	20240628	123900	339788400	15550	15540	15550	15540	402
469	20240628	123800	333537410	15550	15550	15550	15550	0
470	20240628	123700	333537410	15550	15550	15550	15550	0
471	20240628	123600	333537410	15550	15550	15550	15550	0
472	20240628	123500	333537410	15550	15550	15550	15550	0
473	20240628	123400	333537410	15550	15490	15550	15490	9
474	20240628	123300	333397940	15550	15550	15550	15550	1
475	20240628	123200	333382390	15480	15530	15550	15470	177
476	20240628	123100	330641810	15550	15550	15550	15550	0
477	20240628	123000	330641810	15550	15550	15550	15550	0
478	20240628	122900	330641810	15550	15550	15550	15550	251
479	20240628	122800	326738760	15550	15550	15550	15550	0
480	20240628	122700	326738760	15550	15550	15550	15550	0
481	20240628	122600	326738760	15550	15540	15550	15540	32
482	20240628	122500	326241470	15540	15500	15540	15490	624
483	20240628	122400	316575630	15550	15550	15550	15480	14
484	20240628	122300	316358110	15550	15530	15550	15480	55
485	20240628	122200	315506460	15550	15550	15550	15550	0
486	20240628	122100	315506460	15550	15550	15550	15550	0
487	20240628	122000	315506460	15550	15530	15550	15530	418
488	20240628	121900	309014900	15530	15530	15530	15530	4
489	20240628	121800	308952780	15500	15500	15500	15500	50
490	20240628	121700	308177780	15530	15530	15530	15530	4
491	20240628	121600	308115660	15530	15530	15530	15530	1
492	20240628	121500	308100130	15530	15530	15530	15530	0
493	20240628	121400	308100130	15530	15530	15530	15530	32
494	20240628	121300	307603170	15540	15540	15540	15540	33
495	20240628	121200	307090350	15540	15540	15540	15540	3
496	20240628	121100	307043730	15540	15550	15550	15540	108
497	20240628	121000	305364410	15550	15550	15550	15550	10
498	20240628	120900	305208910	15550	15550	15550	15550	1
499	20240628	120800	305193360	15550	15550	15550	15550	0
500	20240628	120700	305193360	15550	15490	15550	15460	27
501	20240628	120600	304775520	15490	15480	15490	15480	26
502	20240628	120500	304373030	15480	15480	15480	15480	150
503	20240628	120400	302051030	15480	15450	15480	15450	550
504	20240628	120300	293537180	15470	15470	15470	15470	0
505	20240628	120200	293537180	15470	15460	15470	15450	1000
506	20240628	120100	278076000	15480	15470	15480	15470	116
507	20240628	120000	276281380	15470	15480	15480	15470	146
508	20240628	115900	274022430	15480	15480	15480	15480	1
509	20240628	115800	274006950	15470	15470	15470	15470	0
510	20240628	115700	274006950	15470	15470	15470	15470	0
511	20240628	115600	274006950	15470	15470	15470	15470	0
512	20240628	115500	274006950	15470	15470	15470	15470	0
513	20240628	115400	274006950	15470	15470	15470	15470	0
514	20240628	115300	274006950	15470	15470	15470	15470	1
515	20240628	115200	273991480	15460	15480	15480	15460	2
516	20240628	115100	273960540	15460	15460	15460	15460	0
517	20240628	115000	273960540	15460	15460	15460	15460	0
518	20240628	114900	273960540	15460	15460	15460	15460	1
519	20240628	114800	273945080	15520	15520	15520	15520	60
520	20240628	114700	273013880	15500	15500	15500	15500	14
521	20240628	114600	272796880	15450	15520	15520	15450	450
522	20240628	114500	265838730	15550	15550	15550	15550	164
523	20240628	114400	263288530	15560	15560	15560	15560	0
524	20240628	114300	263288530	15560	15560	15560	15560	175
525	20240628	114200	260565530	15560	15570	15580	15560	530
526	20240628	114100	252310020	15560	15560	15560	15560	1
527	20240628	114000	252294460	15560	15560	15560	15560	1
528	20240628	113900	252278900	15560	15560	15560	15560	12
529	20240628	113800	252092180	15550	15550	15550	15550	0
530	20240628	113700	252092180	15550	15550	15550	15550	92
531	20240628	113600	250661580	15550	15550	15550	15520	42
532	20240628	113500	250008750	15560	15580	15580	15560	24
533	20240628	113400	249635050	15580	15580	15580	15580	121
534	20240628	113300	247749870	15580	15570	15580	15570	939
535	20240628	113200	233129630	15570	15570	15570	15570	1
536	20240628	113100	233114060	15560	15550	15570	15550	1339
537	20240628	113000	212280670	15550	15550	15550	15550	0
538	20240628	112900	212280670	15550	15540	15550	15540	676
539	20240628	112800	201773630	15540	15540	15540	15540	1
540	20240628	112700	201758090	15540	15540	15540	15540	0
541	20240628	112600	201758090	15540	15540	15540	15540	0
542	20240628	112500	201758090	15540	15540	15540	15540	14
543	20240628	112400	201540530	15540	15540	15540	15540	2
544	20240628	112300	201509450	15540	15540	15540	15540	5
545	20240628	112200	201431750	15540	15520	15540	15490	458
546	20240628	112100	194322740	15520	15520	15520	15520	0
547	20240628	112000	194322740	15520	15500	15520	15500	378
548	20240628	111900	188463670	15500	15500	15500	15500	128
549	20240628	111800	186479670	15500	15500	15500	15500	102
550	20240628	111700	184898670	15530	15530	15530	15530	0
551	20240628	111600	184898670	15530	15530	15530	15530	0
552	20240628	111500	184898670	15530	15530	15530	15530	0
553	20240628	111400	184898670	15530	15470	15530	15470	2
554	20240628	111300	184867670	15530	15530	15530	15530	1
555	20240628	111200	184852140	15470	15470	15470	15470	1
556	20240628	111100	184836670	15540	15510	15540	15510	18
557	20240628	111000	184557460	15470	15500	15500	15470	305
558	20240628	110900	179837860	15510	15510	15510	15510	10
559	20240628	110800	179682760	15500	15500	15500	15500	23
560	20240628	110700	179326260	15540	15490	15540	15480	280
561	20240628	110600	174991470	15500	15530	15530	15500	280
562	20240628	110500	170647480	15530	15530	15530	15530	12
563	20240628	110400	170461120	15540	15540	15540	15540	3
564	20240628	110300	170414500	15520	15520	15520	15520	1
565	20240628	110200	170398980	15520	15540	15540	15520	31
566	20240628	110100	169917260	15540	15530	15540	15530	11
567	20240628	110000	169746420	15520	15520	15520	15520	20
568	20240628	105900	169436020	15530	15530	15530	15530	19
569	20240628	105800	169140950	15530	15530	15530	15530	30
570	20240628	105700	168675050	15530	15530	15530	15530	40
571	20240628	105600	168053850	15520	15520	15520	15520	33
572	20240628	105500	167541690	15530	15530	15530	15530	2
573	20240628	105400	167510630	15530	15530	15530	15530	2
574	20240628	105300	167479570	15520	15520	15520	15520	0
575	20240628	105200	167479570	15520	15520	15520	15520	2
576	20240628	105100	167448530	15520	15520	15520	15520	0
577	20240628	105000	167448530	15520	15520	15520	15520	300
578	20240628	104900	162792530	15520	15520	15520	15520	261
579	20240628	104800	158741810	15520	15520	15520	15520	30
580	20240628	104700	158276210	15520	15530	15530	15520	3
581	20240628	104600	158229640	15540	15540	15540	15540	0
582	20240628	104500	158229640	15540	15540	15540	15530	5
583	20240628	104400	158151950	15550	15550	15550	15550	179
584	20240628	104300	155368500	15550	15520	15550	15520	700
585	20240628	104200	144491020	15530	15530	15530	15530	0
586	20240628	104100	144491020	15530	15530	15530	15530	0
587	20240628	104000	144491020	15530	15530	15530	15530	0
588	20240628	103900	144491020	15530	15530	15530	15530	84
589	20240628	103800	143186500	15530	15530	15530	15530	0
590	20240628	103700	143186500	15530	15510	15530	15510	88
591	20240628	103600	141820800	15520	15520	15520	15520	2
592	20240628	103500	141789760	15540	15540	15540	15540	0
593	20240628	103400	141789760	15540	15540	15540	15540	0
594	20240628	103300	141789760	15540	15540	15540	15540	65
595	20240628	103200	140779660	15540	15540	15540	15540	0
596	20240628	103100	140779660	15540	15540	15540	15540	0
597	20240628	103000	140779660	15540	15540	15540	15540	1
598	20240628	102900	140764120	15470	15470	15470	15470	1
599	20240628	102800	140748650	15470	15470	15470	15470	2
600	20240628	102700	140717710	15550	15490	15550	15440	262
601	20240628	102600	136652280	15430	15430	15430	15430	6
602	20240628	102500	136559700	15430	15430	15430	15430	4
603	20240628	102400	136497980	15430	15430	15430	15430	0
604	20240628	102300	136497980	15430	15430	15430	15430	7
605	20240628	102200	136389970	15430	15470	15470	15430	20
606	20240628	102100	136080710	15470	15470	15470	15470	1
607	20240628	102000	136065240	15490	15490	15490	15490	0
608	20240628	101900	136065240	15490	15490	15490	15490	20
609	20240628	101800	135755440	15490	15490	15490	15490	0
610	20240628	101700	135755440	15490	15480	15490	15480	82
611	20240628	101600	134485780	15500	15490	15500	15490	100
612	20240628	101500	132936770	15500	15500	15500	15500	9
613	20240628	101400	132797270	15510	15510	15510	15510	0
614	20240628	101300	132797270	15510	15510	15510	15510	3
615	20240628	101200	132750740	15510	15510	15510	15510	0
616	20240628	101100	132750740	15510	15510	15510	15510	40
617	20240628	101000	132130340	15510	15510	15510	15510	5
618	20240628	100900	132052790	15520	15520	15520	15520	3
619	20240628	100800	132006230	15520	15510	15520	15510	21
620	20240628	100700	131680510	15520	15490	15520	15490	21
621	20240628	100600	131355190	15520	15520	15520	15520	0
622	20240628	100500	131355190	15520	15520	15520	15520	0
623	20240628	100400	131355190	15520	15520	15520	15520	2
624	20240628	100300	131324150	15520	15520	15520	15520	0
625	20240628	100200	131324150	15520	15520	15520	15520	0
626	20240628	100100	131324150	15520	15520	15520	15520	6
627	20240628	100000	131231030	15540	15540	15540	15540	0
628	20240628	095900	131231030	15540	15550	15550	15540	4
629	20240628	095800	131168850	15540	15520	15540	15520	154
630	20240628	095700	128777130	15520	15460	15520	15460	2917
631	20240628	095600	83586950	15460	15460	15460	15460	3
632	20240628	095500	83540570	15460	15460	15460	15460	1
633	20240628	095400	83525110	15410	15410	15410	15410	0
634	20240628	095300	83525110	15410	15410	15410	15410	0
635	20240628	095200	83525110	15410	15410	15410	15410	129
636	20240628	095100	81537220	15420	15420	15420	15420	63
637	20240628	095000	80565760	15440	15440	15440	15440	0
638	20240628	094900	80565760	15440	15440	15440	15440	56
639	20240628	094800	79701120	15440	15420	15450	15420	36
640	20240628	094700	79145270	15420	15420	15420	15420	0
641	20240628	094600	79145270	15420	15420	15420	15420	0
642	20240628	094500	79145270	15420	15420	15460	15420	4
643	20240628	094400	79083550	15420	15420	15420	15420	13
644	20240628	094300	78883090	15410	15410	15410	15410	0
645	20240628	094200	78883090	15410	15410	15410	15410	0
646	20240628	094100	78883090	15410	15420	15420	15410	206
647	20240628	094000	75706630	15460	15460	15460	15460	1
648	20240628	093900	75691170	15460	15460	15460	15460	0
649	20240628	093800	75691170	15460	15450	15460	15450	15
650	20240628	093700	75459370	15460	15460	15460	15460	220
651	20240628	093600	72058170	15460	15460	15460	15460	1
652	20240628	093500	72042710	15400	15470	15470	15400	123
653	20240628	093400	70148430	15400	15420	15420	15400	309
654	20240628	093300	65386920	15480	15470	15480	15470	201
655	20240628	093200	62277440	15470	15470	15470	15470	0
656	20240628	093100	62277440	15470	15470	15470	15470	1
657	20240628	093000	62261970	15470	15470	15470	15470	2
658	20240628	092900	62231030	15480	15480	15480	15480	0
659	20240628	092800	62231030	15480	15450	15480	15400	459
660	20240628	092700	55157630	15490	15430	15490	15430	2
661	20240628	092600	55126710	15490	15490	15490	15490	9
662	20240628	092500	54987300	15490	15490	15490	15490	1
663	20240628	092400	54971810	15490	15490	15490	15490	0
664	20240628	092300	54971810	15490	15430	15490	15430	8
665	20240628	092200	54848310	15420	15430	15490	15420	17
666	20240628	092100	54585950	15490	15430	15490	15430	2
667	20240628	092000	54555030	15490	15420	15490	15420	15
668	20240628	091900	54323380	15500	15500	15500	15500	0
669	20240628	091800	54323380	15500	15500	15500	15500	0
670	20240628	091700	54323380	15500	15450	15500	15430	876
671	20240628	091600	40782650	15450	15450	15450	15450	6
672	20240628	091500	40689950	15460	15460	15460	15460	0
673	20240628	091400	40689950	15460	15400	15460	15370	5
674	20240628	091300	40612950	15460	15460	15460	15460	0
675	20240628	091200	40612950	15460	15460	15460	15460	0
676	20240628	091100	40612950	15460	15380	15460	15370	51
677	20240628	091000	39828980	15370	15450	15450	15370	10
678	20240628	090900	39674790	15460	15450	15460	15400	108
679	20240628	090800	38011070	15460	15380	15460	15380	2
680	20240628	090700	37980230	15470	15470	15470	15470	202
681	20240628	090600	34855290	15480	15480	15480	15480	872
682	20240628	090500	21356730	15370	15370	15480	15370	8
683	20240628	090400	21233540	15410	15480	15480	15370	252
684	20240628	090300	17348860	15360	15410	15410	15360	436
685	20240628	090200	10633150	15410	15500	15500	15360	50
686	20240628	090100	9861010	15500	15350	15500	15350	171
687	20240628	090000	7222040	15490	15300	15490	15300	472