KissMeData/007700/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	184900	363291930	15620	15620	15620	15620	330
3	20240610	184800	363291930	15620	15620	15620	15620	0
4	20240610	184700	363291930	15620	15620	15620	15620	0
5	20240610	184600	363291930	15620	15620	15620	15620	0
6	20240610	184500	363291930	15620	15620	15620	15620	0
7	20240610	184400	363291930	15620	15620	15620	15620	0
8	20240610	184300	363291930	15620	15620	15620	15620	0
9	20240610	184200	363291930	15620	15620	15620	15620	0
10	20240610	184100	363291930	15620	15620	15620	15620	0
11	20240610	184000	363291930	15620	15620	15620	15620	0
12	20240610	183900	363291930	15620	15620	15620	15620	0
13	20240610	183800	363291930	15620	15620	15620	15620	0
14	20240610	183700	363291930	15620	15620	15620	15620	0
15	20240610	183600	363291930	15620	15620	15620	15620	0
16	20240610	183500	363291930	15620	15620	15620	15620	0
17	20240610	183400	363291930	15620	15620	15620	15620	0
18	20240610	183300	363291930	15620	15620	15620	15620	0
19	20240610	183200	363291930	15620	15620	15620	15620	0
20	20240610	183100	363291930	15620	15620	15620	15620	0
21	20240610	183000	363291930	15620	15620	15620	15620	0
22	20240610	182900	363291930	15620	15620	15620	15620	0
23	20240610	182800	363291930	15620	15620	15620	15620	0
24	20240610	182700	363291930	15620	15620	15620	15620	0
25	20240610	182600	363291930	15620	15620	15620	15620	0
26	20240610	182500	363291930	15620	15620	15620	15620	0
27	20240610	182400	363291930	15620	15620	15620	15620	0
28	20240610	182300	363291930	15620	15620	15620	15620	0
29	20240610	182200	363291930	15620	15620	15620	15620	0
30	20240610	182100	363291930	15620	15620	15620	15620	0
31	20240610	182000	363291930	15620	15620	15620	15620	0
32	20240610	181900	363291930	15620	15620	15620	15620	330
33	20240610	181800	363291930	15620	15620	15620	15620	0
34	20240610	181700	363291930	15620	15620	15620	15620	0
35	20240610	181600	363291930	15620	15620	15620	15620	0
36	20240610	181500	363291930	15620	15620	15620	15620	0
37	20240610	181400	363291930	15620	15620	15620	15620	0
38	20240610	181300	363291930	15620	15620	15620	15620	0
39	20240610	181200	363291930	15620	15620	15620	15620	0
40	20240610	181100	363291930	15620	15620	15620	15620	0
41	20240610	181000	363291930	15620	15620	15620	15620	0
42	20240610	180900	363291930	15620	15620	15620	15620	0
43	20240610	180800	363291930	15620	15620	15620	15620	0
44	20240610	180700	363291930	15620	15620	15620	15620	0
45	20240610	180600	363291930	15620	15620	15620	15620	0
46	20240610	180500	363291930	15620	15620	15620	15620	0
47	20240610	180400	363291930	15620	15620	15620	15620	0
48	20240610	180300	363291930	15620	15620	15620	15620	0
49	20240610	180200	363291930	15620	15620	15620	15620	0
50	20240610	180100	363291930	15620	15620	15620	15620	0
51	20240610	180000	363291930	15620	15620	15620	15620	0
52	20240610	175900	363291930	15620	15620	15620	15620	0
53	20240610	175800	363291930	15620	15620	15620	15620	0
54	20240610	175700	363291930	15620	15620	15620	15620	0
55	20240610	175600	363291930	15620	15620	15620	15620	0
56	20240610	175500	363291930	15620	15620	15620	15620	0
57	20240610	175400	363291930	15620	15620	15620	15620	0
58	20240610	175300	363291930	15620	15620	15620	15620	0
59	20240610	175200	363291930	15620	15620	15620	15620	0
60	20240610	175100	363291930	15620	15620	15620	15620	0
61	20240610	175000	363291930	15620	15620	15620	15620	0
62	20240610	174900	363291930	15620	15620	15620	15620	330
63	20240610	174800	363291930	15620	15620	15620	15620	0
64	20240610	174700	363291930	15620	15620	15620	15620	0
65	20240610	174600	363291930	15620	15620	15620	15620	0
66	20240610	174500	363291930	15620	15620	15620	15620	0
67	20240610	174400	363291930	15620	15620	15620	15620	0
68	20240610	174300	363291930	15620	15620	15620	15620	0
69	20240610	174200	363291930	15620	15620	15620	15620	0
70	20240610	174100	363291930	15620	15620	15620	15620	0
71	20240610	174000	363291930	15620	15620	15620	15620	0
72	20240610	173900	363291930	15620	15620	15620	15620	0
73	20240610	173800	363291930	15620	15620	15620	15620	0
74	20240610	173700	363291930	15620	15620	15620	15620	0
75	20240610	173600	363291930	15620	15620	15620	15620	0
76	20240610	173500	363291930	15620	15620	15620	15620	0
77	20240610	173400	363291930	15620	15620	15620	15620	0
78	20240610	173300	363291930	15620	15620	15620	15620	0
79	20240610	173200	363291930	15620	15620	15620	15620	0
80	20240610	173100	363291930	15620	15620	15620	15620	0
81	20240610	173000	363291930	15620	15620	15620	15620	0
82	20240610	172900	363291930	15620	15620	15620	15620	0
83	20240610	172800	363291930	15620	15620	15620	15620	0
84	20240610	172700	363291930	15620	15620	15620	15620	0
85	20240610	172600	363291930	15620	15620	15620	15620	0
86	20240610	172500	363291930	15620	15620	15620	15620	0
87	20240610	172400	363291930	15620	15620	15620	15620	0
88	20240610	172300	363291930	15620	15620	15620	15620	0
89	20240610	172200	363291930	15620	15620	15620	15620	0
90	20240610	172100	363291930	15620	15620	15620	15620	0
91	20240610	172000	363291930	15620	15620	15620	15620	0
92	20240610	171900	363291930	15620	15620	15620	15620	330
93	20240610	171800	363291930	15620	15620	15620	15620	0
94	20240610	171700	363291930	15620	15620	15620	15620	0
95	20240610	171600	363291930	15620	15620	15620	15620	0
96	20240610	171500	363291930	15620	15620	15620	15620	0
97	20240610	171400	363291930	15620	15620	15620	15620	0
98	20240610	171300	363291930	15620	15620	15620	15620	0
99	20240610	171200	363291930	15620	15620	15620	15620	0
100	20240610	171100	363291930	15620	15620	15620	15620	0
101	20240610	171000	363291930	15620	15620	15620	15620	0
102	20240610	170900	363291930	15620	15620	15620	15620	0
103	20240610	170800	363291930	15620	15620	15620	15620	0
104	20240610	170700	363291930	15620	15620	15620	15620	0
105	20240610	170600	363291930	15620	15620	15620	15620	0
106	20240610	170500	363291930	15620	15620	15620	15620	0
107	20240610	170400	363291930	15620	15620	15620	15620	0
108	20240610	170300	363291930	15620	15620	15620	15620	0
109	20240610	170200	363291930	15620	15620	15620	15620	0
110	20240610	170100	363291930	15620	15620	15620	15620	0
111	20240610	170000	363291930	15620	15620	15620	15620	0
112	20240610	165900	363291930	15620	15620	15620	15620	0
113	20240610	165800	363291930	15620	15620	15620	15620	0
114	20240610	165700	363291930	15620	15620	15620	15620	0
115	20240610	165600	363291930	15620	15620	15620	15620	0
116	20240610	165500	363291930	15620	15620	15620	15620	0
117	20240610	165400	363291930	15620	15620	15620	15620	0
118	20240610	165300	363291930	15620	15620	15620	15620	0
119	20240610	165200	363291930	15620	15620	15620	15620	0
120	20240610	165100	363291930	15620	15620	15620	15620	0
121	20240610	165000	363291930	15620	15620	15620	15620	0
122	20240610	164900	363291930	15620	15620	15620	15620	330
123	20240610	164800	363291930	15620	15620	15620	15620	0
124	20240610	164700	363291930	15620	15620	15620	15620	0
125	20240610	164600	363291930	15620	15620	15620	15620	0
126	20240610	164500	363291930	15620	15620	15620	15620	0
127	20240610	164400	363291930	15620	15620	15620	15620	0
128	20240610	164300	363291930	15620	15620	15620	15620	0
129	20240610	164200	363291930	15620	15620	15620	15620	0
130	20240610	164100	363291930	15620	15620	15620	15620	0
131	20240610	164000	363291930	15620	15620	15620	15620	0
132	20240610	163900	363291930	15620	15620	15620	15620	0
133	20240610	163800	363291930	15620	15620	15620	15620	0
134	20240610	163700	363291930	15620	15620	15620	15620	0
135	20240610	163600	363291930	15620	15620	15620	15620	0
136	20240610	163500	363291930	15620	15620	15620	15620	0
137	20240610	163400	363291930	15620	15620	15620	15620	0
138	20240610	163300	363291930	15620	15620	15620	15620	0
139	20240610	163200	363291930	15620	15620	15620	15620	0
140	20240610	163100	363291930	15620	15620	15620	15620	0
141	20240610	163000	363291930	15620	15620	15620	15620	0
142	20240610	162900	363291930	15620	15620	15620	15620	0
143	20240610	162800	363291930	15620	15620	15620	15620	0
144	20240610	162700	363291930	15620	15620	15620	15620	0
145	20240610	162600	363291930	15620	15620	15620	15620	0
146	20240610	162500	363291930	15620	15620	15620	15620	0
147	20240610	162400	363291930	15620	15620	15620	15620	0
148	20240610	162300	363291930	15620	15620	15620	15620	0
149	20240610	162200	363291930	15620	15620	15620	15620	0
150	20240610	162100	363291930	15620	15620	15620	15620	0
151	20240610	162000	363291930	15620	15620	15620	15620	0
152	20240610	161900	363291930	15620	15620	15620	15620	330
153	20240610	161800	363291930	15620	15620	15620	15620	0
154	20240610	161700	363291930	15620	15620	15620	15620	0
155	20240610	161600	363291930	15620	15620	15620	15620	0
156	20240610	161500	363291930	15620	15620	15620	15620	0
157	20240610	161400	363291930	15620	15620	15620	15620	0
158	20240610	161300	363291930	15620	15620	15620	15620	0
159	20240610	161200	363291930	15620	15620	15620	15620	0
160	20240610	161100	363291930	15620	15620	15620	15620	0
161	20240610	161000	363291930	15620	15620	15620	15620	0
162	20240610	160900	363291930	15620	15620	15620	15620	0
163	20240610	160800	363291930	15620	15620	15620	15620	0
164	20240610	160700	363291930	15620	15620	15620	15620	0
165	20240610	160600	363291930	15620	15620	15620	15620	0
166	20240610	160500	363291930	15620	15620	15620	15620	0
167	20240610	160400	363291930	15620	15620	15620	15620	0
168	20240610	160300	363291930	15620	15620	15620	15620	0
169	20240610	160200	363291930	15620	15620	15620	15620	0
170	20240610	160100	363291930	15620	15620	15620	15620	0
171	20240610	160000	363291930	15620	15620	15620	15620	0
172	20240610	155900	363291930	15620	15620	15620	15620	0
173	20240610	155800	363291930	15620	15620	15620	15620	0
174	20240610	155700	363291930	15620	15620	15620	15620	0
175	20240610	155600	363291930	15620	15620	15620	15620	0
176	20240610	155500	363291930	15620	15620	15620	15620	0
177	20240610	155400	363291930	15620	15620	15620	15620	0
178	20240610	155300	363291930	15620	15620	15620	15620	0
179	20240610	155200	363291930	15620	15620	15620	15620	0
180	20240610	155100	363291930	15620	15620	15620	15620	0
181	20240610	155000	363291930	15620	15620	15620	15620	0
182	20240610	154900	363291930	15620	15620	15620	15620	330
183	20240610	154800	363291930	15620	15620	15620	15620	0
184	20240610	154700	363291930	15620	15620	15620	15620	0
185	20240610	154600	363291930	15620	15620	15620	15620	0
186	20240610	154500	363291930	15620	15620	15620	15620	0
187	20240610	154400	363291930	15620	15620	15620	15620	0
188	20240610	154300	363291930	15620	15620	15620	15620	0
189	20240610	154200	363291930	15620	15620	15620	15620	0
190	20240610	154100	363291930	15620	15620	15620	15620	0
191	20240610	154000	363291930	15620	15620	15620	15620	0
192	20240610	153900	363291930	15620	15620	15620	15620	0
193	20240610	153800	363291930	15620	15620	15620	15620	0
194	20240610	153700	363291930	15620	15620	15620	15620	0
195	20240610	153600	363291930	15620	15620	15620	15620	0
196	20240610	153500	363291930	15620	15620	15620	15620	0
197	20240610	153400	363291930	15620	15620	15620	15620	0
198	20240610	153300	363291930	15620	15620	15620	15620	0
199	20240610	153200	363291930	15620	15620	15620	15620	0
200	20240610	153100	363291930	15620	15620	15620	15620	0
201	20240610	153000	363291930	15620	15620	15620	15620	330
202	20240610	152900	358137330	15620	15620	15620	15620	0
203	20240610	152800	358137330	15620	15620	15620	15620	0
204	20240610	152700	358137330	15620	15620	15620	15620	0
205	20240610	152600	358137330	15620	15620	15620	15620	0
206	20240610	152500	358137330	15620	15620	15620	15620	0
207	20240610	152400	358137330	15620	15620	15620	15620	0
208	20240610	152300	358137330	15620	15620	15620	15620	0
209	20240610	152200	358137330	15620	15620	15620	15620	0
210	20240610	152100	358137330	15620	15620	15620	15620	0
211	20240610	152000	358137330	15620	15620	15620	15620	0
212	20240610	151900	358137330	15620	15630	15630	15620	304
213	20240610	151800	353385940	15630	15650	15650	15630	21
214	20240610	151700	353057310	15630	15630	15630	15630	1
215	20240610	151600	353041680	15650	15630	15650	15630	76
216	20240610	151500	351853420	15630	15630	15630	15630	1
217	20240610	151400	351837790	15640	15630	15640	15630	6
218	20240610	151300	351743960	15630	15630	15630	15630	1
219	20240610	151200	351728330	15630	15650	15650	15630	18
220	20240610	151100	351446650	15630	15630	15630	15630	1
221	20240610	151000	351431020	15630	15650	15650	15630	2
222	20240610	150900	351399740	15650	15630	15650	15630	13
223	20240610	150800	351196310	15620	15650	15650	15620	17
224	20240610	150700	350930500	15620	15620	15620	15620	0
225	20240610	150600	350930500	15620	15620	15620	15620	2
226	20240610	150500	350899260	15620	15620	15620	15620	1
227	20240610	150400	350883640	15620	15630	15630	15620	64
228	20240610	150300	349883690	15630	15660	15660	15630	2
229	20240610	150200	349852400	15630	15650	15650	15630	2
230	20240610	150100	349821120	15650	15650	15650	15650	2
231	20240610	150000	349789820	15650	15650	15650	15650	249
232	20240610	145900	345892970	15650	15650	15680	15650	93
233	20240610	145800	344437490	15650	15690	15690	15650	6
234	20240610	145700	344343510	15690	15650	15690	15650	5
235	20240610	145600	344265100	15690	15690	15690	15650	5
236	20240610	145500	344186730	15650	15680	15680	15650	3
237	20240610	145400	344139720	15680	15680	15680	15680	39
238	20240610	145300	343528200	15660	15630	15680	15630	7
239	20240610	145200	343418550	15630	15680	15680	15630	4
240	20240610	145100	343355980	15680	15680	15680	15680	4
241	20240610	145000	343293260	15660	15680	15680	15660	21
242	20240610	144900	342964360	15680	15680	15680	15660	3
243	20240610	144800	342917340	15680	15680	15680	15660	5
244	20240610	144700	342839000	15680	15680	15680	15660	5
245	20240610	144600	342760660	15680	15680	15680	15660	14
246	20240610	144500	342541180	15650	15650	15690	15650	80
247	20240610	144400	341289060	15650	15690	15690	15650	4
248	20240610	144300	341226340	15650	15690	15690	15650	34
249	20240610	144200	340694200	15690	15650	15690	15650	41
250	20240610	144100	340052430	15620	15650	15650	15620	6
251	20240610	144000	339958650	15650	15650	15650	15610	3
252	20240610	143900	339911740	15650	15650	15650	15610	4
253	20240610	143800	339849180	15610	15650	15650	15610	4
254	20240610	143700	339786660	15650	15610	15650	15610	7
255	20240610	143600	339677230	15610	15650	15650	15610	3
256	20240610	143500	339630320	15650	15610	15650	15610	28
257	20240610	143400	339192880	15610	15630	15630	15610	26
258	20240610	143300	338786600	15630	15630	15630	15630	3
259	20240610	143200	338739710	15620	15620	15620	15620	2
260	20240610	143100	338708470	15620	15610	15630	15610	21
261	20240610	143000	338380440	15610	15630	15630	15610	4
262	20240610	142900	338317940	15620	15630	15630	15620	5
263	20240610	142800	338239810	15630	15630	15630	15620	3
264	20240610	142700	338192930	15620	15630	15630	15620	12
265	20240610	142600	338005380	15630	15610	15630	15610	7
266	20240610	142500	337896050	15610	15620	15620	15610	417
267	20240610	142400	331382520	15610	15610	15620	15610	16
268	20240610	142300	331132620	15610	15610	15610	15610	8
269	20240610	142200	331007740	15610	15610	15610	15610	0
270	20240610	142100	331007740	15610	15610	15610	15610	3
271	20240610	142000	330960910	15610	15610	15610	15610	3
272	20240610	141900	330914080	15610	15610	15610	15610	2
273	20240610	141800	330882860	15610	15610	15610	15610	1
274	20240610	141700	330867250	15610	15610	15610	15610	2
275	20240610	141600	330836030	15610	15610	15610	15610	1
276	20240610	141500	330820420	15610	15610	15620	15610	5
277	20240610	141400	330742350	15610	15630	15630	15610	77
278	20240610	141300	329539210	15620	15620	15620	15620	74
279	20240610	141200	328383330	15620	15620	15620	15620	4
280	20240610	141100	328320850	15620	15620	15620	15620	0
281	20240610	141000	328320850	15620	15620	15620	15620	1
282	20240610	140900	328305230	15620	15620	15620	15620	3
283	20240610	140800	328258370	15620	15630	15630	15620	12
284	20240610	140700	328070830	15630	15630	15630	15630	21
285	20240610	140600	327742600	15630	15630	15630	15630	3
286	20240610	140500	327695710	15630	15630	15630	15630	3
287	20240610	140400	327648820	15650	15650	15650	15650	3
288	20240610	140300	327601870	15630	15640	15640	15630	16
289	20240610	140200	327351650	15630	15630	15630	15630	3
290	20240610	140100	327304760	15630	15640	15650	15630	32
291	20240610	140000	326804190	15630	15640	15640	15630	68
292	20240610	135900	325740690	15640	15640	15640	15640	16
293	20240610	135800	325490450	15640	15650	15650	15640	92
294	20240610	135700	324051560	15650	15650	15650	15650	403
295	20240610	135600	317744610	15650	15650	15650	15650	2
296	20240610	135500	317713310	15650	15650	15650	15650	1
297	20240610	135400	317697660	15650	15660	15660	15650	539
298	20240610	135300	309261360	15660	15660	15660	15660	1
299	20240610	135200	309245700	15660	15660	15660	15660	2
300	20240610	135100	309214380	15660	15660	15660	15660	2
301	20240610	135000	309183060	15660	15660	15690	15660	23
302	20240610	134900	308822280	15690	15690	15690	15690	0
303	20240610	134800	308822280	15690	15650	15690	15650	20
304	20240610	134700	308508620	15650	15650	15650	15650	1
305	20240610	134600	308492970	15650	15650	15650	15650	1
306	20240610	134500	308477320	15650	15650	15650	15650	3
307	20240610	134400	308430370	15650	15650	15650	15650	1
308	20240610	134300	308414720	15650	15650	15650	15650	2
309	20240610	134200	308383420	15650	15660	15660	15650	101
310	20240610	134100	306802410	15660	15660	15660	15660	4
311	20240610	134000	306739770	15660	15660	15660	15660	1
312	20240610	133900	306724110	15660	15660	15660	15660	1
313	20240610	133800	306708450	15660	15690	15690	15660	11
314	20240610	133700	306535890	15690	15690	15690	15690	80
315	20240610	133600	305280690	15660	15660	15690	15660	4
316	20240610	133500	305217990	15660	15660	15660	15660	3
317	20240610	133400	305171010	15660	15660	15660	15660	1
318	20240610	133300	305155350	15690	15660	15690	15660	4
319	20240610	133200	305092620	15660	15660	15660	15660	1
320	20240610	133100	305076960	15660	15660	15660	15660	2
321	20240610	133000	305045640	15650	15650	15650	15650	3
322	20240610	132900	304998690	15650	15650	15650	15650	190
323	20240610	132800	302025190	15650	15650	15650	15650	3
324	20240610	132700	301978240	15650	15650	15650	15650	322
325	20240610	132600	296938940	15650	15650	15650	15650	2
326	20240610	132500	296907640	15650	15650	15650	15650	1
327	20240610	132400	296891990	15650	15650	15650	15650	3
328	20240610	132300	296845040	15650	15650	15650	15650	1
329	20240610	132200	296829390	15650	15650	15650	15650	1
330	20240610	132100	296813740	15670	15660	15670	15650	29
331	20240610	132000	296359350	15660	15650	15660	15650	246
332	20240610	131900	292507020	15650	15650	15650	15650	54
333	20240610	131800	291661920	15650	15650	15650	15650	1
334	20240610	131700	291646270	15650	15650	15650	15650	1
335	20240610	131600	291630620	15650	15650	15650	15650	102
336	20240610	131500	290034320	15650	15650	15650	15650	2
337	20240610	131400	290003020	15650	15660	15660	15650	10
338	20240610	131300	289846430	15650	15660	15660	15650	63
339	20240610	131200	288859880	15660	15660	15660	15660	3
340	20240610	131100	288812900	15660	15660	15660	15660	0
341	20240610	131000	288812900	15660	15660	15660	15660	2
342	20240610	130900	288781580	15660	15660	15660	15660	3
343	20240610	130800	288734600	15660	15660	15660	15660	1
344	20240610	130700	288718940	15660	15660	15660	15660	2
345	20240610	130600	288687620	15660	15660	15660	15660	2
346	20240610	130500	288656300	15670	15670	15670	15670	1
347	20240610	130400	288640630	15660	15660	15660	15660	3
348	20240610	130300	288593650	15660	15660	15660	15660	12
349	20240610	130200	288405730	15660	15660	15660	15660	1
350	20240610	130100	288390070	15660	15670	15670	15660	6
351	20240610	130000	288296060	15660	15660	15660	15660	6
352	20240610	125900	288202100	15660	15660	15660	15660	7
353	20240610	125800	288092480	15660	15660	15660	15660	0
354	20240610	125700	288092480	15660	15660	15660	15660	16
355	20240610	125600	287841920	15660	15660	15660	15660	0
356	20240610	125500	287841920	15660	15670	15670	15660	2
357	20240610	125400	287810590	15690	15690	15690	15690	1
358	20240610	125300	287794900	15710	15710	15710	15710	1
359	20240610	125200	287779190	15660	15660	15660	15660	6
360	20240610	125100	287685230	15660	15660	15660	15660	0
361	20240610	125000	287685230	15660	15650	15660	15650	5
362	20240610	124900	287606960	15650	15650	15650	15650	0
363	20240610	124800	287606960	15650	15650	15650	15650	114
364	20240610	124700	285822860	15650	15650	15650	15650	5
365	20240610	124600	285744610	15650	15650	15650	15650	1
366	20240610	124500	285728960	15650	15650	15650	15650	4
367	20240610	124400	285666360	15650	15660	15660	15650	39
368	20240610	124300	285055630	15660	15660	15660	15660	1
369	20240610	124200	285039970	15660	15660	15660	15660	5
370	20240610	124100	284961670	15660	15660	15660	15660	2
371	20240610	124000	284930350	15710	15660	15710	15660	33
372	20240610	123900	284412120	15650	15650	15650	15650	1
373	20240610	123800	284396470	15650	15650	15650	15650	1
374	20240610	123700	284380820	15650	15650	15650	15650	4
375	20240610	123600	284318220	15650	15650	15650	15650	1
376	20240610	123500	284302570	15710	15650	15710	15650	132
377	20240610	123400	282230360	15650	15650	15650	15650	0
378	20240610	123300	282230360	15650	15650	15650	15650	270
379	20240610	123200	278004860	15650	15650	15650	15650	5
380	20240610	123100	277926610	15650	15650	15650	15650	1
381	20240610	123000	277910960	15650	15650	15650	15650	6
382	20240610	122900	277817060	15650	15650	15650	15650	64
383	20240610	122800	276815460	15650	15650	15650	15650	15
384	20240610	122700	276580710	15690	15690	15690	15690	0
385	20240610	122600	276580710	15690	15650	15690	15650	4
386	20240610	122500	276518030	15650	15650	15650	15650	5
387	20240610	122400	276439780	15690	15650	15690	15650	4
388	20240610	122300	276377100	15650	15660	15660	15650	78
389	20240610	122200	275156370	15650	15660	15660	15650	50
390	20240610	122100	274373820	15660	15660	15660	15660	31
391	20240610	122000	273888360	15660	15660	15660	15660	4
392	20240610	121900	273825720	15660	15650	15660	15650	36
393	20240610	121800	273262180	15660	15660	15660	15660	10
394	20240610	121700	273105580	15660	15660	15660	15660	1
395	20240610	121600	273089920	15660	15660	15660	15660	1
396	20240610	121500	273074260	15660	15660	15660	15660	4
397	20240610	121400	273011620	15660	15660	15660	15660	2
398	20240610	121300	272980300	15660	15660	15660	15660	5
399	20240610	121200	272902000	15660	15660	15660	15660	1
400	20240610	121100	272886340	15660	15660	15660	15660	0
401	20240610	121000	272886340	15660	15660	15660	15660	4
402	20240610	120900	272823700	15660	15660	15660	15660	1
403	20240610	120800	272808040	15660	15660	15660	15660	6
404	20240610	120700	272714080	15660	15660	15660	15660	1
405	20240610	120600	272698420	15660	15660	15660	15660	4
406	20240610	120500	272635780	15660	15660	15660	15660	0
407	20240610	120400	272635780	15660	15660	15660	15660	2
408	20240610	120300	272604460	15650	15650	15650	15650	4
409	20240610	120200	272541860	15650	15650	15650	15650	2
410	20240610	120100	272510560	15650	15660	15660	15650	14
411	20240610	120000	272291370	15660	15650	15660	15650	102
412	20240610	115900	270695060	15650	15650	15650	15650	1
413	20240610	115800	270679410	15650	15650	15650	15650	4
414	20240610	115700	270616810	15650	15650	15650	15650	12
415	20240610	115600	270429010	15650	15650	15650	15650	9
416	20240610	115500	270288160	15650	15650	15650	15650	2
417	20240610	115400	270256860	15650	15650	15650	15650	0
418	20240610	115300	270256860	15650	15650	15650	15650	4
419	20240610	115200	270194260	15650	15650	15650	15650	11
420	20240610	115100	270022110	15650	15660	15660	15650	11
421	20240610	115000	269849900	15650	15650	15650	15650	2
422	20240610	114900	269818600	15650	15650	15650	15650	0
423	20240610	114800	269818600	15650	15650	15650	15650	5
424	20240610	114700	269740350	15650	15650	15650	15650	71
425	20240610	114600	268629200	15650	15650	15650	15650	5
426	20240610	114500	268550950	15650	15650	15650	15650	2
427	20240610	114400	268519650	15650	15650	15650	15650	11
428	20240610	114300	268347500	15650	15650	15650	15650	17
429	20240610	114200	268081450	15650	15650	15650	15650	1
430	20240610	114100	268065800	15650	15650	15650	15650	15
431	20240610	114000	267831050	15660	15660	15660	15660	2
432	20240610	113900	267799730	15660	15690	15690	15660	5
433	20240610	113800	267721310	15700	15650	15700	15650	24
434	20240610	113700	267345560	15650	15660	15660	15650	6
435	20240610	113600	267251610	15660	15660	15660	15660	4
436	20240610	113500	267188970	15660	15660	15660	15660	1
437	20240610	113400	267173310	15660	15660	15660	15660	5
438	20240610	113300	267095010	15660	15660	15660	15660	2
439	20240610	113200	267063690	15650	15650	15650	15650	0
440	20240610	113100	267063690	15650	15650	15650	15650	56
441	20240610	113000	266187290	15730	15730	15730	15730	10
442	20240610	112900	266029990	15650	15650	15650	15650	4
443	20240610	112800	265967390	15650	15650	15650	15650	2
444	20240610	112700	265936090	15650	15690	15690	15650	172
445	20240610	112600	263242230	15690	15700	15700	15690	30
446	20240610	112500	262771250	15710	15710	15710	15710	2
447	20240610	112400	262739830	15710	15720	15720	15710	6
448	20240610	112300	262645550	15730	15730	15730	15730	12
449	20240610	112200	262456790	15730	15720	15730	15720	5
450	20240610	112100	262378180	15720	15720	15720	15720	1
451	20240610	112000	262362460	15720	15730	15730	15720	98
452	20240610	111900	260821000	15730	15740	15740	15730	33
453	20240610	111800	260301590	15740	15740	15740	15740	0
454	20240610	111700	260301590	15740	15740	15740	15740	18
455	20240610	111600	260018270	15740	15740	15740	15740	61
456	20240610	111500	259058130	15740	15740	15740	15740	1
457	20240610	111400	259042390	15740	15740	15740	15740	4
458	20240610	111300	258979430	15740	15740	15740	15740	1
459	20240610	111200	258963690	15740	15740	15740	15740	25
460	20240610	111100	258570190	15740	15740	15740	15740	24
461	20240610	111000	258192430	15740	15740	15740	15740	1
462	20240610	110900	258176690	15740	15790	15790	15740	66
463	20240610	110800	257134700	15740	15740	15740	15740	19
464	20240610	110700	256835640	15740	15740	15740	15740	5
465	20240610	110600	256756940	15740	15740	15740	15740	1
466	20240610	110500	256741200	15740	15740	15740	15740	3
467	20240610	110400	256693980	15740	15730	15740	15730	2
468	20240610	110300	256662510	15730	15730	15730	15730	0
469	20240610	110200	256662510	15730	15730	15730	15730	6
470	20240610	110100	256568130	15730	15730	15730	15730	0
471	20240610	110000	256568130	15730	15730	15730	15730	6
472	20240610	105900	256473750	15730	15740	15740	15730	63
473	20240610	105800	255482560	15730	15730	15730	15730	0
474	20240610	105700	255482560	15730	15730	15730	15730	0
475	20240610	105600	255482560	15730	15730	15730	15730	0
476	20240610	105500	255482560	15730	15730	15730	15730	0
477	20240610	105400	255482560	15730	15730	15730	15730	0
478	20240610	105300	255482560	15730	15730	15730	15730	6
479	20240610	105200	255388180	15730	15730	15730	15730	0
480	20240610	105100	255388180	15730	15730	15730	15730	33
481	20240610	105000	254869090	15730	15730	15730	15730	0
482	20240610	104900	254869090	15730	15730	15730	15730	26
483	20240610	104800	254460110	15790	15790	15790	15790	0
484	20240610	104700	254460110	15790	15790	15790	15790	1
485	20240610	104600	254444320	15780	15780	15780	15780	0
486	20240610	104500	254444320	15780	15780	15780	15780	81
487	20240610	104400	253166140	15730	15730	15730	15730	0
488	20240610	104300	253166140	15730	15730	15730	15730	0
489	20240610	104200	253166140	15730	15750	15750	15730	50
490	20240610	104100	252379450	15780	15780	15780	15780	1
491	20240610	104000	252363670	15740	15740	15740	15740	3
492	20240610	103900	252316450	15740	15740	15740	15740	5
493	20240610	103800	252237750	15740	15740	15740	15740	2
494	20240610	103700	252206270	15730	15730	15730	15730	30
495	20240610	103600	251734370	15740	15690	15740	15690	712
496	20240610	103500	240535360	15690	15650	15690	15650	56
497	20240610	103400	239658920	15650	15650	15650	15650	65
498	20240610	103300	238641670	15650	15650	15650	15650	1
499	20240610	103200	238626020	15690	15690	15690	15690	0
500	20240610	103100	238626020	15690	15670	15690	15670	93
501	20240610	103000	237167720	15670	15670	15670	15670	2
502	20240610	102900	237136380	15660	15660	15660	15660	1
503	20240610	102800	237120720	15640	15640	15640	15640	0
504	20240610	102700	237120720	15640	15650	15650	15640	32
505	20240610	102600	236620020	15650	15650	15650	15650	11
506	20240610	102500	236447870	15650	15650	15650	15650	0
507	20240610	102400	236447870	15650	15650	15650	15650	0
508	20240610	102300	236447870	15650	15650	15650	15650	0
509	20240610	102200	236447870	15650	15670	15670	15650	20
510	20240610	102100	236134600	15670	15670	15670	15670	0
511	20240610	102000	236134600	15670	15670	15670	15670	1
512	20240610	101900	236118930	15670	15660	15670	15660	31
513	20240610	101800	235633440	15650	15650	15650	15650	0
514	20240610	101700	235633440	15650	15650	15650	15650	3
515	20240610	101600	235586490	15650	15650	15650	15650	10
516	20240610	101500	235429990	15650	15650	15650	15650	20
517	20240610	101400	235116990	15650	15650	15650	15650	17
518	20240610	101300	234850940	15650	15650	15650	15650	23
519	20240610	101200	234490990	15660	15660	15660	15660	0
520	20240610	101100	234490990	15660	15660	15660	15660	1
521	20240610	101000	234475330	15650	15650	15650	15650	0
522	20240610	100900	234475330	15650	15650	15650	15650	169
523	20240610	100800	231830480	15570	15570	15570	15570	100
524	20240610	100700	230273480	15640	15640	15640	15640	22
525	20240610	100600	229929400	15570	15570	15570	15570	70
526	20240610	100500	228839500	15560	15620	15620	15560	81
527	20240610	100400	227577390	15650	15650	15650	15650	0
528	20240610	100300	227577390	15650	15650	15650	15650	0
529	20240610	100200	227577390	15650	15650	15650	15650	0
530	20240610	100100	227577390	15650	15650	15650	15650	0
531	20240610	100000	227577390	15650	15650	15650	15650	2
532	20240610	095900	227546090	15650	15650	15650	15650	4
533	20240610	095800	227483490	15570	15650	15650	15570	2
534	20240610	095700	227452270	15560	15650	15650	15560	52
535	20240610	095600	226638650	15640	15600	15640	15600	300
536	20240610	095500	221950380	15560	15600	15600	15560	21
537	20240610	095400	221623150	15600	15600	15600	15600	43
538	20240610	095300	220952350	15590	15550	15590	15550	39
539	20240610	095200	220345100	15560	15560	15560	15560	10
540	20240610	095100	220189500	15550	15550	15550	15550	0
541	20240610	095000	220189500	15550	15550	15550	15550	0
542	20240610	094900	220189500	15550	15550	15550	15550	100
543	20240610	094800	218634500	15590	15590	15590	15550	259
544	20240610	094700	214606070	15600	15600	15600	15600	0
545	20240610	094600	214606070	15600	15600	15600	15600	1
546	20240610	094500	214590470	15590	15590	15590	15590	71
547	20240610	094400	213483580	15600	15600	15600	15600	0
548	20240610	094300	213483580	15600	15600	15600	15600	0
549	20240610	094200	213483580	15600	15600	15600	15600	0
550	20240610	094100	213483580	15600	15600	15600	15600	0
551	20240610	094000	213483580	15600	15580	15600	15580	149
552	20240610	093900	211160300	15540	15540	15540	15540	10
553	20240610	093800	211004900	15520	15520	15520	15520	4
554	20240610	093700	210942820	15520	15520	15520	15520	1
555	20240610	093600	210927300	15520	15520	15520	15520	2
556	20240610	093500	210896260	15590	15520	15590	15520	20
557	20240610	093400	210585160	15510	15510	15510	15510	0
558	20240610	093300	210585160	15510	15530	15530	15510	978
559	20240610	093200	195401900	15540	15590	15590	15540	91
560	20240610	093100	193987700	15590	15590	15590	15590	0
561	20240610	093000	193987700	15590	15590	15590	15590	57
562	20240610	092900	193099070	15580	15580	15580	15580	1
563	20240610	092800	193083490	15580	15580	15580	15580	10
564	20240610	092700	192927690	15600	15600	15600	15600	0
565	20240610	092600	192927690	15600	15600	15600	15600	3
566	20240610	092500	192880890	15590	15590	15590	15590	0
567	20240610	092400	192880890	15590	15590	15590	15590	94
568	20240610	092300	191415430	15530	15590	15590	15530	101
569	20240610	092200	189845870	15580	15550	15580	15550	414
570	20240610	092100	183407670	15550	15580	15590	15550	276
571	20240610	092000	179112640	15620	15580	15620	15570	13
572	20240610	091900	178909720	15590	15590	15590	15590	131
573	20240610	091800	176867430	15590	15590	15590	15590	32
574	20240610	091700	176368550	15540	15460	15540	15460	336
575	20240610	091600	171158090	15460	15900	15900	15050	7466
576	20240610	091500	55658190	15950	15820	15950	15820	240
577	20240610	091400	51841680	15810	15810	15810	15810	41
578	20240610	091300	51193470	15720	15830	15830	15720	32
579	20240610	091200	50690210	15830	15830	15830	15830	33
580	20240610	091100	50167820	15890	15750	15890	15750	43
581	20240610	091000	49487370	15800	15800	15800	15800	5
582	20240610	090900	49408370	15800	15800	15800	15800	13
583	20240610	090800	49202970	15800	15800	15800	15800	5
584	20240610	090700	49123970	15850	15850	15850	15850	0
585	20240610	090600	49123970	15850	15580	15850	15570	186
586	20240610	090500	46221130	15580	15600	15600	15580	175
587	20240610	090400	43494430	15610	15600	15610	15580	224
588	20240610	090300	39999670	15610	15700	15700	15610	1096
589	20240610	090200	22838960	15750	15740	15750	15700	131
590	20240610	090100	20779580	15750	15840	15840	15750	147
591	20240610	090000	18463490	15780	15860	15860	15780	1165