KissMeData/007770/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	185000	134939390	13670	13670	13670	13670	71
3	20240617	184900	134939390	13670	13670	13670	13670	0
4	20240617	184800	134939390	13670	13670	13670	13670	0
5	20240617	184700	134939390	13670	13670	13670	13670	0
6	20240617	184600	134939390	13670	13670	13670	13670	0
7	20240617	184500	134939390	13670	13670	13670	13670	0
8	20240617	184400	134939390	13670	13670	13670	13670	0
9	20240617	184300	134939390	13670	13670	13670	13670	0
10	20240617	184200	134939390	13670	13670	13670	13670	0
11	20240617	184100	134939390	13670	13670	13670	13670	0
12	20240617	184000	134939390	13670	13670	13670	13670	0
13	20240617	183900	134939390	13670	13670	13670	13670	0
14	20240617	183800	134939390	13670	13670	13670	13670	0
15	20240617	183700	134939390	13670	13670	13670	13670	0
16	20240617	183600	134939390	13670	13670	13670	13670	0
17	20240617	183500	134939390	13670	13670	13670	13670	0
18	20240617	183400	134939390	13670	13670	13670	13670	0
19	20240617	183300	134939390	13670	13670	13670	13670	0
20	20240617	183200	134939390	13670	13670	13670	13670	0
21	20240617	183100	134939390	13670	13670	13670	13670	0
22	20240617	183000	134939390	13670	13670	13670	13670	0
23	20240617	182900	134939390	13670	13670	13670	13670	0
24	20240617	182800	134939390	13670	13670	13670	13670	0
25	20240617	182700	134939390	13670	13670	13670	13670	0
26	20240617	182600	134939390	13670	13670	13670	13670	0
27	20240617	182500	134939390	13670	13670	13670	13670	0
28	20240617	182400	134939390	13670	13670	13670	13670	0
29	20240617	182300	134939390	13670	13670	13670	13670	0
30	20240617	182200	134939390	13670	13670	13670	13670	0
31	20240617	182100	134939390	13670	13670	13670	13670	0
32	20240617	182000	134939390	13670	13670	13670	13670	71
33	20240617	181900	134939390	13670	13670	13670	13670	0
34	20240617	181800	134939390	13670	13670	13670	13670	0
35	20240617	181700	134939390	13670	13670	13670	13670	0
36	20240617	181600	134939390	13670	13670	13670	13670	0
37	20240617	181500	134939390	13670	13670	13670	13670	0
38	20240617	181400	134939390	13670	13670	13670	13670	0
39	20240617	181300	134939390	13670	13670	13670	13670	0
40	20240617	181200	134939390	13670	13670	13670	13670	0
41	20240617	181100	134939390	13670	13670	13670	13670	0
42	20240617	181000	134939390	13670	13670	13670	13670	0
43	20240617	180900	134939390	13670	13670	13670	13670	0
44	20240617	180800	134939390	13670	13670	13670	13670	0
45	20240617	180700	134939390	13670	13670	13670	13670	0
46	20240617	180600	134939390	13670	13670	13670	13670	0
47	20240617	180500	134939390	13670	13670	13670	13670	0
48	20240617	180400	134939390	13670	13670	13670	13670	0
49	20240617	180300	134939390	13670	13670	13670	13670	0
50	20240617	180200	134939390	13670	13670	13670	13670	0
51	20240617	180100	134939390	13670	13670	13670	13670	0
52	20240617	180000	134939390	13670	13670	13670	13670	0
53	20240617	175900	134939390	13670	13670	13670	13670	0
54	20240617	175800	134939390	13670	13670	13670	13670	0
55	20240617	175700	134939390	13670	13670	13670	13670	0
56	20240617	175600	134939390	13670	13670	13670	13670	0
57	20240617	175500	134939390	13670	13670	13670	13670	0
58	20240617	175400	134939390	13670	13670	13670	13670	0
59	20240617	175300	134939390	13670	13670	13670	13670	0
60	20240617	175200	134939390	13670	13670	13670	13670	0
61	20240617	175100	134939390	13670	13670	13670	13670	0
62	20240617	175000	134939390	13670	13670	13670	13670	71
63	20240617	174900	134939390	13670	13670	13670	13670	0
64	20240617	174800	134939390	13670	13670	13670	13670	0
65	20240617	174700	134939390	13670	13670	13670	13670	0
66	20240617	174600	134939390	13670	13670	13670	13670	0
67	20240617	174500	134939390	13670	13670	13670	13670	0
68	20240617	174400	134939390	13670	13670	13670	13670	0
69	20240617	174300	134939390	13670	13670	13670	13670	0
70	20240617	174200	134939390	13670	13670	13670	13670	0
71	20240617	174100	134939390	13670	13670	13670	13670	0
72	20240617	174000	134939390	13670	13670	13670	13670	0
73	20240617	173900	134939390	13670	13670	13670	13670	0
74	20240617	173800	134939390	13670	13670	13670	13670	0
75	20240617	173700	134939390	13670	13670	13670	13670	0
76	20240617	173600	134939390	13670	13670	13670	13670	0
77	20240617	173500	134939390	13670	13670	13670	13670	0
78	20240617	173400	134939390	13670	13670	13670	13670	0
79	20240617	173300	134939390	13670	13670	13670	13670	0
80	20240617	173200	134939390	13670	13670	13670	13670	0
81	20240617	173100	134939390	13670	13670	13670	13670	0
82	20240617	173000	134939390	13670	13670	13670	13670	0
83	20240617	172900	134939390	13670	13670	13670	13670	0
84	20240617	172800	134939390	13670	13670	13670	13670	0
85	20240617	172700	134939390	13670	13670	13670	13670	0
86	20240617	172600	134939390	13670	13670	13670	13670	0
87	20240617	172500	134939390	13670	13670	13670	13670	0
88	20240617	172400	134939390	13670	13670	13670	13670	0
89	20240617	172300	134939390	13670	13670	13670	13670	0
90	20240617	172200	134939390	13670	13670	13670	13670	0
91	20240617	172100	134939390	13670	13670	13670	13670	0
92	20240617	172000	134939390	13670	13670	13670	13670	71
93	20240617	171900	134939390	13670	13670	13670	13670	0
94	20240617	171800	134939390	13670	13670	13670	13670	0
95	20240617	171700	134939390	13670	13670	13670	13670	0
96	20240617	171600	134939390	13670	13670	13670	13670	0
97	20240617	171500	134939390	13670	13670	13670	13670	0
98	20240617	171400	134939390	13670	13670	13670	13670	0
99	20240617	171300	134939390	13670	13670	13670	13670	0
100	20240617	171200	134939390	13670	13670	13670	13670	0
101	20240617	171100	134939390	13670	13670	13670	13670	0
102	20240617	171000	134939390	13670	13670	13670	13670	0
103	20240617	170900	134939390	13670	13670	13670	13670	0
104	20240617	170800	134939390	13670	13670	13670	13670	0
105	20240617	170700	134939390	13670	13670	13670	13670	0
106	20240617	170600	134939390	13670	13670	13670	13670	0
107	20240617	170500	134939390	13670	13670	13670	13670	0
108	20240617	170400	134939390	13670	13670	13670	13670	0
109	20240617	170300	134939390	13670	13670	13670	13670	0
110	20240617	170200	134939390	13670	13670	13670	13670	0
111	20240617	170100	134939390	13670	13670	13670	13670	0
112	20240617	170000	134939390	13670	13670	13670	13670	0
113	20240617	165900	134939390	13670	13670	13670	13670	0
114	20240617	165800	134939390	13670	13670	13670	13670	0
115	20240617	165700	134939390	13670	13670	13670	13670	0
116	20240617	165600	134939390	13670	13670	13670	13670	0
117	20240617	165500	134939390	13670	13670	13670	13670	0
118	20240617	165400	134939390	13670	13670	13670	13670	0
119	20240617	165300	134939390	13670	13670	13670	13670	0
120	20240617	165200	134939390	13670	13670	13670	13670	0
121	20240617	165100	134939390	13670	13670	13670	13670	0
122	20240617	165000	134939390	13670	13670	13670	13670	71
123	20240617	164900	134939390	13670	13670	13670	13670	0
124	20240617	164800	134939390	13670	13670	13670	13670	0
125	20240617	164700	134939390	13670	13670	13670	13670	0
126	20240617	164600	134939390	13670	13670	13670	13670	0
127	20240617	164500	134939390	13670	13670	13670	13670	0
128	20240617	164400	134939390	13670	13670	13670	13670	0
129	20240617	164300	134939390	13670	13670	13670	13670	0
130	20240617	164200	134939390	13670	13670	13670	13670	0
131	20240617	164100	134939390	13670	13670	13670	13670	0
132	20240617	164000	134939390	13670	13670	13670	13670	0
133	20240617	163900	134939390	13670	13670	13670	13670	0
134	20240617	163800	134939390	13670	13670	13670	13670	0
135	20240617	163700	134939390	13670	13670	13670	13670	0
136	20240617	163600	134939390	13670	13670	13670	13670	0
137	20240617	163500	134939390	13670	13670	13670	13670	0
138	20240617	163400	134939390	13670	13670	13670	13670	0
139	20240617	163300	134939390	13670	13670	13670	13670	0
140	20240617	163200	134939390	13670	13670	13670	13670	0
141	20240617	163100	134939390	13670	13670	13670	13670	0
142	20240617	163000	134939390	13670	13670	13670	13670	0
143	20240617	162900	134939390	13670	13670	13670	13670	0
144	20240617	162800	134939390	13670	13670	13670	13670	0
145	20240617	162700	134939390	13670	13670	13670	13670	0
146	20240617	162600	134939390	13670	13670	13670	13670	0
147	20240617	162500	134939390	13670	13670	13670	13670	0
148	20240617	162400	134939390	13670	13670	13670	13670	0
149	20240617	162300	134939390	13670	13670	13670	13670	0
150	20240617	162200	134939390	13670	13670	13670	13670	0
151	20240617	162100	134939390	13670	13670	13670	13670	0
152	20240617	162000	134939390	13670	13670	13670	13670	71
153	20240617	161900	134939390	13670	13670	13670	13670	0
154	20240617	161800	134939390	13670	13670	13670	13670	0
155	20240617	161700	134939390	13670	13670	13670	13670	0
156	20240617	161600	134939390	13670	13670	13670	13670	0
157	20240617	161500	134939390	13670	13670	13670	13670	0
158	20240617	161400	134939390	13670	13670	13670	13670	0
159	20240617	161300	134939390	13670	13670	13670	13670	0
160	20240617	161200	134939390	13670	13670	13670	13670	0
161	20240617	161100	134939390	13670	13670	13670	13670	0
162	20240617	161000	134939390	13670	13670	13670	13670	0
163	20240617	160900	134939390	13670	13670	13670	13670	0
164	20240617	160800	134939390	13670	13670	13670	13670	0
165	20240617	160700	134939390	13670	13670	13670	13670	0
166	20240617	160600	134939390	13670	13670	13670	13670	0
167	20240617	160500	134939390	13670	13670	13670	13670	0
168	20240617	160400	134939390	13670	13670	13670	13670	0
169	20240617	160300	134939390	13670	13670	13670	13670	0
170	20240617	160200	134939390	13670	13670	13670	13670	0
171	20240617	160100	134939390	13670	13670	13670	13670	0
172	20240617	160000	134939390	13670	13670	13670	13670	0
173	20240617	155900	134939390	13670	13670	13670	13670	0
174	20240617	155800	134939390	13670	13670	13670	13670	0
175	20240617	155700	134939390	13670	13670	13670	13670	0
176	20240617	155600	134939390	13670	13670	13670	13670	0
177	20240617	155500	134939390	13670	13670	13670	13670	0
178	20240617	155400	134939390	13670	13670	13670	13670	0
179	20240617	155300	134939390	13670	13670	13670	13670	0
180	20240617	155200	134939390	13670	13670	13670	13670	0
181	20240617	155100	134939390	13670	13670	13670	13670	0
182	20240617	155000	134939390	13670	13670	13670	13670	71
183	20240617	154900	134939390	13670	13670	13670	13670	0
184	20240617	154800	134939390	13670	13670	13670	13670	0
185	20240617	154700	134939390	13670	13670	13670	13670	0
186	20240617	154600	134939390	13670	13670	13670	13670	0
187	20240617	154500	134939390	13670	13670	13670	13670	0
188	20240617	154400	134939390	13670	13670	13670	13670	0
189	20240617	154300	134939390	13670	13670	13670	13670	0
190	20240617	154200	134939390	13670	13670	13670	13670	0
191	20240617	154100	134939390	13670	13670	13670	13670	0
192	20240617	154000	134939390	13670	13670	13670	13670	0
193	20240617	153900	134939390	13670	13670	13670	13670	0
194	20240617	153800	134939390	13670	13670	13670	13670	0
195	20240617	153700	134939390	13670	13670	13670	13670	0
196	20240617	153600	134939390	13670	13670	13670	13670	0
197	20240617	153500	134939390	13670	13670	13670	13670	0
198	20240617	153400	134939390	13670	13670	13670	13670	0
199	20240617	153300	134939390	13670	13670	13670	13670	0
200	20240617	153200	134939390	13670	13670	13670	13670	0
201	20240617	153100	134939390	13670	13670	13670	13670	0
202	20240617	153000	134939390	13670	13670	13670	13670	71
203	20240617	152900	133968820	13670	13670	13670	13670	0
204	20240617	152800	133968820	13670	13670	13670	13670	0
205	20240617	152700	133968820	13670	13670	13670	13670	0
206	20240617	152600	133968820	13670	13670	13670	13670	0
207	20240617	152500	133968820	13670	13670	13670	13670	0
208	20240617	152400	133968820	13670	13670	13670	13670	0
209	20240617	152300	133968820	13670	13670	13670	13670	0
210	20240617	152200	133968820	13670	13670	13670	13670	0
211	20240617	152100	133968820	13670	13670	13670	13670	0
212	20240617	152000	133968820	13670	13670	13670	13670	0
213	20240617	151900	133968820	13670	13630	13670	13630	6
214	20240617	151800	133887000	13670	13670	13670	13670	0
215	20240617	151700	133887000	13670	13670	13670	13670	0
216	20240617	151600	133887000	13670	13670	13670	13670	2
217	20240617	151500	133859660	13670	13670	13670	13670	1
218	20240617	151400	133845990	13620	13620	13620	13620	0
219	20240617	151300	133845990	13620	13620	13620	13620	0
220	20240617	151200	133845990	13620	13620	13620	13620	84
221	20240617	151100	132701910	13610	13610	13610	13610	50
222	20240617	151000	132021410	13610	13610	13610	13610	1
223	20240617	150900	132007800	13610	13610	13610	13610	31
224	20240617	150800	131585890	13610	13610	13610	13610	0
225	20240617	150700	131585890	13610	13610	13610	13610	0
226	20240617	150600	131585890	13610	13610	13610	13610	0
227	20240617	150500	131585890	13610	13610	13610	13610	0
228	20240617	150400	131585890	13610	13610	13610	13610	2
229	20240617	150300	131558670	13610	13610	13610	13610	0
230	20240617	150200	131558670	13610	13610	13610	13610	24
231	20240617	150100	131232030	13610	13610	13610	13610	0
232	20240617	150000	131232030	13610	13610	13610	13610	1
233	20240617	145900	131218420	13610	13610	13610	13610	20
234	20240617	145800	130946220	13610	13610	13610	13610	0
235	20240617	145700	130946220	13610	13620	13620	13610	200
236	20240617	145600	128223210	13690	13690	13690	13690	125
237	20240617	145500	126511960	13690	13690	13690	13690	0
238	20240617	145400	126511960	13690	13690	13690	13690	0
239	20240617	145300	126511960	13690	13690	13690	13690	0
240	20240617	145200	126511960	13690	13690	13690	13690	0
241	20240617	145100	126511960	13690	13690	13690	13690	0
242	20240617	145000	126511960	13690	13690	13690	13690	1
243	20240617	144900	126498270	13610	13610	13610	13610	0
244	20240617	144800	126498270	13610	13610	13610	13610	91
245	20240617	144700	125259760	13610	13610	13610	13610	0
246	20240617	144600	125259760	13610	13610	13610	13610	0
247	20240617	144500	125259760	13610	13610	13610	13610	0
248	20240617	144400	125259760	13610	13610	13610	13610	0
249	20240617	144300	125259760	13610	13610	13610	13610	0
250	20240617	144200	125259760	13610	13610	13610	13610	0
251	20240617	144100	125259760	13610	13610	13610	13610	0
252	20240617	144000	125259760	13610	13610	13610	13610	0
253	20240617	143900	125259760	13610	13610	13610	13610	0
254	20240617	143800	125259760	13610	13610	13610	13610	0
255	20240617	143700	125259760	13610	13610	13610	13610	95
256	20240617	143600	123966810	13630	13650	13650	13630	255
257	20240617	143500	120488070	13650	13650	13650	13650	0
258	20240617	143400	120488070	13650	13650	13650	13650	0
259	20240617	143300	120488070	13650	13650	13650	13650	0
260	20240617	143200	120488070	13650	13650	13650	13650	10
261	20240617	143100	120351570	13650	13650	13650	13650	0
262	20240617	143000	120351570	13650	13650	13650	13650	0
263	20240617	142900	120351570	13650	13650	13650	13650	0
264	20240617	142800	120351570	13650	13650	13650	13650	0
265	20240617	142700	120351570	13650	13650	13650	13650	0
266	20240617	142600	120351570	13650	13650	13650	13650	0
267	20240617	142500	120351570	13650	13650	13650	13650	0
268	20240617	142400	120351570	13650	13650	13650	13650	0
269	20240617	142300	120351570	13650	13650	13650	13650	0
270	20240617	142200	120351570	13650	13650	13650	13650	0
271	20240617	142100	120351570	13650	13650	13650	13650	0
272	20240617	142000	120351570	13650	13650	13650	13650	0
273	20240617	141900	120351570	13650	13650	13650	13650	0
274	20240617	141800	120351570	13650	13650	13650	13650	0
275	20240617	141700	120351570	13650	13650	13650	13650	0
276	20240617	141600	120351570	13650	13650	13650	13650	0
277	20240617	141500	120351570	13650	13650	13650	13650	0
278	20240617	141400	120351570	13650	13650	13650	13650	0
279	20240617	141300	120351570	13650	13650	13650	13650	0
280	20240617	141200	120351570	13650	13650	13650	13650	61
281	20240617	141100	119518920	13660	13660	13660	13660	1
282	20240617	141000	119505260	13660	13660	13660	13660	0
283	20240617	140900	119505260	13660	13660	13660	13660	1
284	20240617	140800	119491600	13660	13660	13660	13660	0
285	20240617	140700	119491600	13660	13660	13660	13660	0
286	20240617	140600	119491600	13660	13660	13660	13660	0
287	20240617	140500	119491600	13660	13660	13660	13660	27
288	20240617	140400	119122780	13660	13660	13660	13660	0
289	20240617	140300	119122780	13660	13660	13660	13660	0
290	20240617	140200	119122780	13660	13660	13660	13660	0
291	20240617	140100	119122780	13660	13660	13660	13660	0
292	20240617	140000	119122780	13660	13660	13660	13660	0
293	20240617	135900	119122780	13660	13660	13660	13660	0
294	20240617	135800	119122780	13660	13660	13660	13660	0
295	20240617	135700	119122780	13660	13660	13660	13660	0
296	20240617	135600	119122780	13660	13660	13660	13660	0
297	20240617	135500	119122780	13660	13660	13660	13660	0
298	20240617	135400	119122780	13660	13660	13660	13660	0
299	20240617	135300	119122780	13660	13660	13660	13660	0
300	20240617	135200	119122780	13660	13660	13660	13660	0
301	20240617	135100	119122780	13660	13660	13660	13660	0
302	20240617	135000	119122780	13660	13660	13660	13660	0
303	20240617	134900	119122780	13660	13660	13660	13660	0
304	20240617	134800	119122780	13660	13660	13660	13660	0
305	20240617	134700	119122780	13660	13660	13660	13660	0
306	20240617	134600	119122780	13660	13660	13660	13660	0
307	20240617	134500	119122780	13660	13660	13660	13660	0
308	20240617	134400	119122780	13660	13660	13660	13660	5
309	20240617	134300	119054480	13660	13660	13660	13660	0
310	20240617	134200	119054480	13660	13660	13660	13660	14
311	20240617	134100	118863240	13660	13660	13660	13660	0
312	20240617	134000	118863240	13660	13660	13660	13660	0
313	20240617	133900	118863240	13660	13660	13660	13660	0
314	20240617	133800	118863240	13660	13660	13660	13660	0
315	20240617	133700	118863240	13660	13660	13660	13660	0
316	20240617	133600	118863240	13660	13660	13660	13660	0
317	20240617	133500	118863240	13660	13660	13660	13660	148
318	20240617	133400	116841560	13660	13660	13660	13660	0
319	20240617	133300	116841560	13660	13660	13660	13660	0
320	20240617	133200	116841560	13660	13660	13660	13660	0
321	20240617	133100	116841560	13660	13660	13660	13660	0
322	20240617	133000	116841560	13660	13660	13660	13660	0
323	20240617	132900	116841560	13660	13660	13660	13660	0
324	20240617	132800	116841560	13660	13660	13660	13660	0
325	20240617	132700	116841560	13660	13660	13660	13660	0
326	20240617	132600	116841560	13660	13660	13660	13660	0
327	20240617	132500	116841560	13660	13660	13660	13660	0
328	20240617	132400	116841560	13660	13660	13660	13660	0
329	20240617	132300	116841560	13660	13660	13660	13660	631
330	20240617	132200	108222100	13760	13760	13760	13760	0
331	20240617	132100	108222100	13760	13760	13760	13760	0
332	20240617	132000	108222100	13760	13760	13760	13760	0
333	20240617	131900	108222100	13760	13760	13760	13760	0
334	20240617	131800	108222100	13760	13760	13760	13760	0
335	20240617	131700	108222100	13760	13760	13760	13760	0
336	20240617	131600	108222100	13760	13760	13760	13760	0
337	20240617	131500	108222100	13760	13760	13760	13760	0
338	20240617	131400	108222100	13760	13760	13760	13760	0
339	20240617	131300	108222100	13760	13760	13760	13760	0
340	20240617	131200	108222100	13760	13760	13760	13760	0
341	20240617	131100	108222100	13760	13760	13760	13760	8
342	20240617	131000	108112020	13760	13760	13760	13760	0
343	20240617	130900	108112020	13760	13760	13760	13760	0
344	20240617	130800	108112020	13760	13760	13760	13760	30
345	20240617	130700	107699220	13750	13740	13750	13740	62
346	20240617	130600	106847040	13740	13720	13740	13720	105
347	20240617	130500	105404460	13720	13680	13720	13680	163
348	20240617	130400	103171560	13670	13670	13670	13670	70
349	20240617	130300	102214660	13650	13650	13650	13650	0
350	20240617	130200	102214660	13650	13650	13650	13650	0
351	20240617	130100	102214660	13650	13650	13650	13650	0
352	20240617	130000	102214660	13650	13650	13650	13650	0
353	20240617	125900	102214660	13650	13650	13650	13650	135
354	20240617	125800	100371910	13640	13640	13640	13640	0
355	20240617	125700	100371910	13640	13640	13640	13640	10
356	20240617	125600	100235510	13610	13610	13610	13610	0
357	20240617	125500	100235510	13610	13610	13610	13610	0
358	20240617	125400	100235510	13610	13610	13610	13610	0
359	20240617	125300	100235510	13610	13610	13610	13610	286
360	20240617	125200	96343050	13600	13600	13600	13600	0
361	20240617	125100	96343050	13600	13600	13600	13600	137
362	20240617	125000	94479850	13600	13600	13600	13600	11
363	20240617	124900	94330250	13610	13610	13610	13610	0
364	20240617	124800	94330250	13610	13610	13610	13610	0
365	20240617	124700	94330250	13610	13610	13610	13610	30
366	20240617	124600	93921950	13650	13650	13650	13650	0
367	20240617	124500	93921950	13650	13650	13650	13650	0
368	20240617	124400	93921950	13650	13650	13650	13650	0
369	20240617	124300	93921950	13650	13650	13650	13650	0
370	20240617	124200	93921950	13650	13650	13650	13650	1
371	20240617	124100	93908300	13650	13650	13650	13650	2
372	20240617	124000	93881000	13650	13650	13650	13650	8
373	20240617	123900	93771800	13600	13600	13600	13600	0
374	20240617	123800	93771800	13600	13600	13600	13600	9
375	20240617	123700	93649400	13650	13650	13650	13650	0
376	20240617	123600	93649400	13650	13650	13650	13650	9
377	20240617	123500	93526550	13600	13640	13640	13600	651
378	20240617	123400	84663290	13640	13640	13640	13640	10
379	20240617	123300	84526890	13640	13640	13640	13640	28
380	20240617	123200	84144970	13640	13640	13640	13640	8
381	20240617	123100	84035850	13650	13650	13650	13650	0
382	20240617	123000	84035850	13650	13650	13650	13650	0
383	20240617	122900	84035850	13650	13650	13650	13650	0
384	20240617	122800	84035850	13650	13650	13650	13650	0
385	20240617	122700	84035850	13650	13650	13650	13650	0
386	20240617	122600	84035850	13650	13650	13650	13650	598
387	20240617	122500	75873150	13650	13650	13650	13650	0
388	20240617	122400	75873150	13650	13650	13650	13650	0
389	20240617	122300	75873150	13650	13650	13650	13650	0
390	20240617	122200	75873150	13650	13650	13650	13650	14
391	20240617	122100	75682050	13650	13650	13650	13650	0
392	20240617	122000	75682050	13650	13650	13650	13650	10
393	20240617	121900	75545550	13650	13650	13650	13650	0
394	20240617	121800	75545550	13650	13650	13650	13650	40
395	20240617	121700	74999550	13650	13650	13650	13650	0
396	20240617	121600	74999550	13650	13650	13650	13650	108
397	20240617	121500	73525350	13650	13650	13650	13650	102
398	20240617	121400	72133050	13660	13660	13660	13660	60
399	20240617	121300	71313450	13670	13670	13670	13670	0
400	20240617	121200	71313450	13670	13670	13670	13670	20
401	20240617	121100	71040050	13680	13680	13680	13680	1
402	20240617	121000	71026370	13680	13680	13680	13680	1
403	20240617	120900	71012690	13710	13710	13710	13710	0
404	20240617	120800	71012690	13710	13710	13710	13710	0
405	20240617	120700	71012690	13710	13710	13710	13710	0
406	20240617	120600	71012690	13710	13710	13710	13710	0
407	20240617	120500	71012690	13710	13700	13710	13700	2
408	20240617	120400	70985280	13670	13670	13670	13670	35
409	20240617	120300	70506830	13670	13670	13670	13670	0
410	20240617	120200	70506830	13670	13670	13670	13670	0
411	20240617	120100	70506830	13670	13670	13670	13670	0
412	20240617	120000	70506830	13670	13670	13670	13670	0
413	20240617	115900	70506830	13670	13670	13670	13670	0
414	20240617	115800	70506830	13670	13670	13670	13670	0
415	20240617	115700	70506830	13670	13670	13670	13670	0
416	20240617	115600	70506830	13670	13670	13670	13670	0
417	20240617	115500	70506830	13670	13670	13670	13670	0
418	20240617	115400	70506830	13670	13670	13670	13670	6
419	20240617	115300	70424810	13670	13670	13670	13670	108
420	20240617	115200	68948450	13710	13710	13710	13710	0
421	20240617	115100	68948450	13710	13710	13710	13710	0
422	20240617	115000	68948450	13710	13710	13710	13710	0
423	20240617	114900	68948450	13710	13710	13710	13710	0
424	20240617	114800	68948450	13710	13710	13710	13710	0
425	20240617	114700	68948450	13710	13710	13710	13710	0
426	20240617	114600	68948450	13710	13710	13710	13710	0
427	20240617	114500	68948450	13710	13710	13710	13710	0
428	20240617	114400	68948450	13710	13710	13710	13710	30
429	20240617	114300	68537150	13710	13710	13710	13710	0
430	20240617	114200	68537150	13710	13710	13710	13710	0
431	20240617	114100	68537150	13710	13710	13710	13710	0
432	20240617	114000	68537150	13710	13710	13710	13710	1
433	20240617	113900	68523440	13670	13670	13670	13670	0
434	20240617	113800	68523440	13670	13670	13670	13670	0
435	20240617	113700	68523440	13670	13670	13670	13670	0
436	20240617	113600	68523440	13670	13670	13670	13670	2
437	20240617	113500	68496100	13670	13670	13670	13670	0
438	20240617	113400	68496100	13670	13670	13670	13670	0
439	20240617	113300	68496100	13670	13670	13670	13670	0
440	20240617	113200	68496100	13670	13670	13670	13670	0
441	20240617	113100	68496100	13670	13670	13680	13670	301
442	20240617	113000	64381360	13680	13680	13680	13680	0
443	20240617	112900	64381360	13680	13680	13680	13680	0
444	20240617	112800	64381360	13680	13680	13680	13680	0
445	20240617	112700	64381360	13680	13680	13680	13680	221
446	20240617	112600	61358080	13710	13710	13710	13710	0
447	20240617	112500	61358080	13710	13710	13710	13710	0
448	20240617	112400	61358080	13710	13710	13710	13710	0
449	20240617	112300	61358080	13710	13710	13710	13710	0
450	20240617	112200	61358080	13710	13710	13710	13710	0
451	20240617	112100	61358080	13710	13710	13710	13710	0
452	20240617	112000	61358080	13710	13710	13710	13710	0
453	20240617	111900	61358080	13710	13710	13710	13710	0
454	20240617	111800	61358080	13710	13710	13710	13710	0
455	20240617	111700	61358080	13710	13710	13710	13710	0
456	20240617	111600	61358080	13710	13710	13710	13710	0
457	20240617	111500	61358080	13710	13710	13710	13710	0
458	20240617	111400	61358080	13710	13710	13710	13710	0
459	20240617	111300	61358080	13710	13710	13710	13710	2
460	20240617	111200	61330660	13680	13680	13680	13680	50
461	20240617	111100	60646660	13680	13680	13680	13680	0
462	20240617	111000	60646660	13680	13680	13680	13680	0
463	20240617	110900	60646660	13680	13680	13680	13680	0
464	20240617	110800	60646660	13680	13680	13680	13680	20
465	20240617	110700	60373060	13680	13680	13680	13680	0
466	20240617	110600	60373060	13680	13680	13680	13680	10
467	20240617	110500	60236260	13710	13710	13710	13710	0
468	20240617	110400	60236260	13710	13700	13710	13700	5
469	20240617	110300	60167750	13680	13680	13680	13680	0
470	20240617	110200	60167750	13680	13680	13680	13680	0
471	20240617	110100	60167750	13680	13680	13680	13680	0
472	20240617	110000	60167750	13680	13680	13680	13680	0
473	20240617	105900	60167750	13680	13680	13680	13680	0
474	20240617	105800	60167750	13680	13680	13680	13680	0
475	20240617	105700	60167750	13680	13680	13680	13680	8
476	20240617	105600	60058310	13680	13680	13680	13680	0
477	20240617	105500	60058310	13680	13680	13680	13680	190
478	20240617	105400	57459110	13680	13680	13680	13680	0
479	20240617	105300	57459110	13680	13680	13680	13680	0
480	20240617	105200	57459110	13680	13680	13680	13680	1
481	20240617	105100	57445430	13680	13680	13680	13680	0
482	20240617	105000	57445430	13680	13680	13680	13680	0
483	20240617	104900	57445430	13680	13680	13680	13680	0
484	20240617	104800	57445430	13680	13680	13680	13680	0
485	20240617	104700	57445430	13680	13680	13680	13680	2
486	20240617	104600	57418070	13710	13710	13710	13710	0
487	20240617	104500	57418070	13710	13710	13710	13710	0
488	20240617	104400	57418070	13710	13710	13710	13710	0
489	20240617	104300	57418070	13710	13710	13710	13710	0
490	20240617	104200	57418070	13710	13710	13710	13710	0
491	20240617	104100	57418070	13710	13720	13720	13710	183
492	20240617	104000	54908840	13730	13730	13730	13730	0
493	20240617	103900	54908840	13730	13730	13730	13730	0
494	20240617	103800	54908840	13730	13730	13730	13730	0
495	20240617	103700	54908840	13730	13730	13730	13730	0
496	20240617	103600	54908840	13730	13730	13730	13730	0
497	20240617	103500	54908840	13730	13730	13730	13730	0
498	20240617	103400	54908840	13730	13730	13730	13730	0
499	20240617	103300	54908840	13730	13730	13730	13730	46
500	20240617	103200	54277260	13730	13730	13730	13730	0
501	20240617	103100	54277260	13730	13730	13730	13730	0
502	20240617	103000	54277260	13730	13730	13730	13730	4
503	20240617	102900	54222340	13740	13740	13740	13740	18
504	20240617	102800	53975020	13750	13750	13750	13750	10
505	20240617	102700	53837520	13780	13780	13780	13780	0
506	20240617	102600	53837520	13780	13780	13780	13780	0
507	20240617	102500	53837520	13780	13780	13780	13780	0
508	20240617	102400	53837520	13780	13780	13780	13780	0
509	20240617	102300	53837520	13780	13780	13780	13780	0
510	20240617	102200	53837520	13780	13780	13780	13780	0
511	20240617	102100	53837520	13780	13780	13780	13780	0
512	20240617	102000	53837520	13780	13780	13780	13780	27
513	20240617	101900	53465460	13780	13780	13780	13780	0
514	20240617	101800	53465460	13780	13780	13780	13780	8
515	20240617	101700	53355220	13780	13780	13780	13780	0
516	20240617	101600	53355220	13780	13770	13780	13770	130
517	20240617	101500	51563830	13790	13790	13790	13790	0
518	20240617	101400	51563830	13790	13790	13790	13790	0
519	20240617	101300	51563830	13790	13790	13790	13790	0
520	20240617	101200	51563830	13790	13790	13790	13790	0
521	20240617	101100	51563830	13790	13790	13790	13790	0
522	20240617	101000	51563830	13790	13790	13790	13790	0
523	20240617	100900	51563830	13790	13790	13790	13790	0
524	20240617	100800	51563830	13790	13790	13790	13790	0
525	20240617	100700	51563830	13790	13790	13790	13790	0
526	20240617	100600	51563830	13790	13740	13790	13740	4
527	20240617	100500	51508770	13790	13790	13790	13790	1
528	20240617	100400	51494980	13790	13790	13790	13790	0
529	20240617	100300	51494980	13790	13790	13790	13790	0
530	20240617	100200	51494980	13790	13790	13790	13790	1
531	20240617	100100	51481190	13790	13790	13790	13790	0
532	20240617	100000	51481190	13790	13790	13790	13790	3
533	20240617	095900	51439820	13790	13790	13790	13790	0
534	20240617	095800	51439820	13790	13790	13790	13790	0
535	20240617	095700	51439820	13790	13790	13790	13790	5
536	20240617	095600	51370870	13800	13800	13800	13800	0
537	20240617	095500	51370870	13800	13800	13800	13800	0
538	20240617	095400	51370870	13800	13800	13800	13800	0
539	20240617	095300	51370870	13800	13800	13800	13800	0
540	20240617	095200	51370870	13800	13800	13800	13800	0
541	20240617	095100	51370870	13800	13800	13800	13800	0
542	20240617	095000	51370870	13800	13800	13800	13800	220
543	20240617	094900	48334870	13820	13820	13820	13820	0
544	20240617	094800	48334870	13820	13820	13820	13820	0
545	20240617	094700	48334870	13820	13820	13820	13820	39
546	20240617	094600	47795890	13830	13830	13830	13830	0
547	20240617	094500	47795890	13830	13830	13830	13830	0
548	20240617	094400	47795890	13830	13830	13830	13830	225
549	20240617	094300	44684140	13840	13840	13840	13840	0
550	20240617	094200	44684140	13840	13840	13840	13840	0
551	20240617	094100	44684140	13840	13840	13840	13840	0
552	20240617	094000	44684140	13840	13720	13840	13720	1018
553	20240617	093900	30672130	13670	13670	13670	13670	0
554	20240617	093800	30672130	13670	13670	13670	13670	87
555	20240617	093700	29482840	13670	13670	13670	13670	240
556	20240617	093600	26202040	13680	13680	13680	13680	0
557	20240617	093500	26202040	13680	13680	13680	13680	49
558	20240617	093400	25531720	13680	13680	13680	13680	1
559	20240617	093300	25518040	13670	13670	13670	13670	0
560	20240617	093200	25518040	13670	13700	13700	13670	175
561	20240617	093100	23124590	13720	13720	13720	13720	0
562	20240617	093000	23124590	13720	13720	13720	13720	0
563	20240617	092900	23124590	13720	13720	13720	13720	0
564	20240617	092800	23124590	13720	13720	13720	13720	1
565	20240617	092700	23110870	13680	13680	13680	13680	502
566	20240617	092600	16243510	13680	13680	13680	13680	50
567	20240617	092500	15559510	13680	13700	13700	13680	200
568	20240617	092400	12822760	13720	13720	13720	13720	0
569	20240617	092300	12822760	13720	13720	13720	13720	0
570	20240617	092200	12822760	13720	13720	13720	13720	12
571	20240617	092100	12658120	13720	13720	13720	13720	12
572	20240617	092000	12493480	13740	13740	13740	13740	0
573	20240617	091900	12493480	13740	13740	13740	13740	0
574	20240617	091800	12493480	13740	13740	13740	13740	0
575	20240617	091700	12493480	13740	13740	13740	13740	0
576	20240617	091600	12493480	13740	13740	13740	13740	0
577	20240617	091500	12493480	13740	13680	13740	13670	145
578	20240617	091400	10511250	13670	13670	13670	13670	0
579	20240617	091300	10511250	13670	13670	13670	13670	0
580	20240617	091200	10511250	13670	13670	13670	13670	0
581	20240617	091100	10511250	13670	13670	13670	13670	0
582	20240617	091000	10511250	13670	13670	13670	13670	0
583	20240617	090900	10511250	13670	13670	13670	13670	0
584	20240617	090800	10511250	13670	13650	13670	13650	453
585	20240617	090700	4323740	13640	13640	13640	13640	111
586	20240617	090600	2809700	13650	13650	13650	13650	58
587	20240617	090500	2018000	13650	13670	13670	13650	57
588	20240617	090400	1239440	13670	13770	13780	13670	38
589	20240617	090300	715950	13790	13770	13790	13770	47
590	20240617	090200	68740	13770	13770	13770	13770	3
591	20240617	090100	27430	13770	13770	13770	13770	0
592	20240617	090000	27430	13770	13660	13770	13660	2