KissMeData/045660/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	192700	1207185010	15750	15750	15750	15750	1123
3	20240621	192600	1207185010	15750	15750	15750	15750	0
4	20240621	192500	1207185010	15750	15750	15750	15750	0
5	20240621	192400	1207185010	15750	15750	15750	15750	0
6	20240621	192300	1207185010	15750	15750	15750	15750	0
7	20240621	192200	1207185010	15750	15750	15750	15750	0
8	20240621	192100	1207185010	15750	15750	15750	15750	0
9	20240621	192000	1207185010	15750	15750	15750	15750	0
10	20240621	191900	1207185010	15750	15750	15750	15750	0
11	20240621	191800	1207185010	15750	15750	15750	15750	0
12	20240621	191700	1207185010	15750	15750	15750	15750	0
13	20240621	191600	1207185010	15750	15750	15750	15750	0
14	20240621	191500	1207185010	15750	15750	15750	15750	0
15	20240621	191400	1207185010	15750	15750	15750	15750	0
16	20240621	191300	1207185010	15750	15750	15750	15750	0
17	20240621	191200	1207185010	15750	15750	15750	15750	0
18	20240621	191100	1207185010	15750	15750	15750	15750	0
19	20240621	191000	1207185010	15750	15750	15750	15750	0
20	20240621	190900	1207185010	15750	15750	15750	15750	0
21	20240621	190800	1207185010	15750	15750	15750	15750	0
22	20240621	190700	1207185010	15750	15750	15750	15750	0
23	20240621	190600	1207185010	15750	15750	15750	15750	0
24	20240621	190500	1207185010	15750	15750	15750	15750	0
25	20240621	190400	1207185010	15750	15750	15750	15750	0
26	20240621	190300	1207185010	15750	15750	15750	15750	0
27	20240621	190200	1207185010	15750	15750	15750	15750	0
28	20240621	190100	1207185010	15750	15750	15750	15750	0
29	20240621	190000	1207185010	15750	15750	15750	15750	0
30	20240621	185900	1207185010	15750	15750	15750	15750	0
31	20240621	185800	1207185010	15750	15750	15750	15750	0
32	20240621	185700	1207185010	15750	15750	15750	15750	1123
33	20240621	185600	1207185010	15750	15750	15750	15750	0
34	20240621	185500	1207185010	15750	15750	15750	15750	0
35	20240621	185400	1207185010	15750	15750	15750	15750	0
36	20240621	185300	1207185010	15750	15750	15750	15750	0
37	20240621	185200	1207185010	15750	15750	15750	15750	0
38	20240621	185100	1207185010	15750	15750	15750	15750	0
39	20240621	185000	1207185010	15750	15750	15750	15750	0
40	20240621	184900	1207185010	15750	15750	15750	15750	0
41	20240621	184800	1207185010	15750	15750	15750	15750	0
42	20240621	184700	1207185010	15750	15750	15750	15750	0
43	20240621	184600	1207185010	15750	15750	15750	15750	0
44	20240621	184500	1207185010	15750	15750	15750	15750	0
45	20240621	184400	1207185010	15750	15750	15750	15750	0
46	20240621	184300	1207185010	15750	15750	15750	15750	0
47	20240621	184200	1207185010	15750	15750	15750	15750	0
48	20240621	184100	1207185010	15750	15750	15750	15750	0
49	20240621	184000	1207185010	15750	15750	15750	15750	0
50	20240621	183900	1207185010	15750	15750	15750	15750	0
51	20240621	183800	1207185010	15750	15750	15750	15750	0
52	20240621	183700	1207185010	15750	15750	15750	15750	0
53	20240621	183600	1207185010	15750	15750	15750	15750	0
54	20240621	183500	1207185010	15750	15750	15750	15750	0
55	20240621	183400	1207185010	15750	15750	15750	15750	0
56	20240621	183300	1207185010	15750	15750	15750	15750	0
57	20240621	183200	1207185010	15750	15750	15750	15750	0
58	20240621	183100	1207185010	15750	15750	15750	15750	0
59	20240621	183000	1207185010	15750	15750	15750	15750	0
60	20240621	182900	1207185010	15750	15750	15750	15750	0
61	20240621	182800	1207185010	15750	15750	15750	15750	0
62	20240621	182700	1207185010	15750	15750	15750	15750	1123
63	20240621	182600	1207185010	15750	15750	15750	15750	0
64	20240621	182500	1207185010	15750	15750	15750	15750	0
65	20240621	182400	1207185010	15750	15750	15750	15750	0
66	20240621	182300	1207185010	15750	15750	15750	15750	0
67	20240621	182200	1207185010	15750	15750	15750	15750	0
68	20240621	182100	1207185010	15750	15750	15750	15750	0
69	20240621	182000	1207185010	15750	15750	15750	15750	0
70	20240621	181900	1207185010	15750	15750	15750	15750	0
71	20240621	181800	1207185010	15750	15750	15750	15750	0
72	20240621	181700	1207185010	15750	15750	15750	15750	0
73	20240621	181600	1207185010	15750	15750	15750	15750	0
74	20240621	181500	1207185010	15750	15750	15750	15750	0
75	20240621	181400	1207185010	15750	15750	15750	15750	0
76	20240621	181300	1207185010	15750	15750	15750	15750	0
77	20240621	181200	1207185010	15750	15750	15750	15750	0
78	20240621	181100	1207185010	15750	15750	15750	15750	0
79	20240621	181000	1207185010	15750	15750	15750	15750	0
80	20240621	180900	1207185010	15750	15750	15750	15750	0
81	20240621	180800	1207185010	15750	15750	15750	15750	0
82	20240621	180700	1207185010	15750	15750	15750	15750	0
83	20240621	180600	1207185010	15750	15750	15750	15750	0
84	20240621	180500	1207185010	15750	15750	15750	15750	0
85	20240621	180400	1207185010	15750	15750	15750	15750	0
86	20240621	180300	1207185010	15750	15750	15750	15750	0
87	20240621	180200	1207185010	15750	15750	15750	15750	0
88	20240621	180100	1207185010	15750	15750	15750	15750	0
89	20240621	180000	1207185010	15750	15750	15750	15750	0
90	20240621	175900	1207185010	15750	15750	15750	15750	0
91	20240621	175800	1207185010	15750	15750	15750	15750	0
92	20240621	175700	1207185010	15750	15750	15750	15750	1123
93	20240621	175600	1207185010	15750	15750	15750	15750	0
94	20240621	175500	1207185010	15750	15750	15750	15750	0
95	20240621	175400	1207185010	15750	15750	15750	15750	0
96	20240621	175300	1207185010	15750	15750	15750	15750	0
97	20240621	175200	1207185010	15750	15750	15750	15750	0
98	20240621	175100	1207185010	15750	15750	15750	15750	0
99	20240621	175000	1207185010	15750	15750	15750	15750	0
100	20240621	174900	1207185010	15750	15750	15750	15750	0
101	20240621	174800	1207185010	15750	15750	15750	15750	0
102	20240621	174700	1207185010	15750	15750	15750	15750	0
103	20240621	174600	1207185010	15750	15750	15750	15750	0
104	20240621	174500	1207185010	15750	15750	15750	15750	0
105	20240621	174400	1207185010	15750	15750	15750	15750	0
106	20240621	174300	1207185010	15750	15750	15750	15750	0
107	20240621	174200	1207185010	15750	15750	15750	15750	0
108	20240621	174100	1207185010	15750	15750	15750	15750	0
109	20240621	174000	1207185010	15750	15750	15750	15750	0
110	20240621	173900	1207185010	15750	15750	15750	15750	0
111	20240621	173800	1207185010	15750	15750	15750	15750	0
112	20240621	173700	1207185010	15750	15750	15750	15750	0
113	20240621	173600	1207185010	15750	15750	15750	15750	0
114	20240621	173500	1207185010	15750	15750	15750	15750	0
115	20240621	173400	1207185010	15750	15750	15750	15750	0
116	20240621	173300	1207185010	15750	15750	15750	15750	0
117	20240621	173200	1207185010	15750	15750	15750	15750	0
118	20240621	173100	1207185010	15750	15750	15750	15750	0
119	20240621	173000	1207185010	15750	15750	15750	15750	0
120	20240621	172900	1207185010	15750	15750	15750	15750	0
121	20240621	172800	1207185010	15750	15750	15750	15750	0
122	20240621	172700	1207185010	15750	15750	15750	15750	1123
123	20240621	172600	1207185010	15750	15750	15750	15750	0
124	20240621	172500	1207185010	15750	15750	15750	15750	0
125	20240621	172400	1207185010	15750	15750	15750	15750	0
126	20240621	172300	1207185010	15750	15750	15750	15750	0
127	20240621	172200	1207185010	15750	15750	15750	15750	0
128	20240621	172100	1207185010	15750	15750	15750	15750	0
129	20240621	172000	1207185010	15750	15750	15750	15750	0
130	20240621	171900	1207185010	15750	15750	15750	15750	0
131	20240621	171800	1207185010	15750	15750	15750	15750	0
132	20240621	171700	1207185010	15750	15750	15750	15750	0
133	20240621	171600	1207185010	15750	15750	15750	15750	0
134	20240621	171500	1207185010	15750	15750	15750	15750	0
135	20240621	171400	1207185010	15750	15750	15750	15750	0
136	20240621	171300	1207185010	15750	15750	15750	15750	0
137	20240621	171200	1207185010	15750	15750	15750	15750	0
138	20240621	171100	1207185010	15750	15750	15750	15750	0
139	20240621	171000	1207185010	15750	15750	15750	15750	0
140	20240621	170900	1207185010	15750	15750	15750	15750	0
141	20240621	170800	1207185010	15750	15750	15750	15750	0
142	20240621	170700	1207185010	15750	15750	15750	15750	0
143	20240621	170600	1207185010	15750	15750	15750	15750	0
144	20240621	170500	1207185010	15750	15750	15750	15750	0
145	20240621	170400	1207185010	15750	15750	15750	15750	0
146	20240621	170300	1207185010	15750	15750	15750	15750	0
147	20240621	170200	1207185010	15750	15750	15750	15750	0
148	20240621	170100	1207185010	15750	15750	15750	15750	0
149	20240621	170000	1207185010	15750	15750	15750	15750	0
150	20240621	165900	1207185010	15750	15750	15750	15750	0
151	20240621	165800	1207185010	15750	15750	15750	15750	0
152	20240621	165700	1207185010	15750	15750	15750	15750	1123
153	20240621	165600	1207185010	15750	15750	15750	15750	0
154	20240621	165500	1207185010	15750	15750	15750	15750	0
155	20240621	165400	1207185010	15750	15750	15750	15750	0
156	20240621	165300	1207185010	15750	15750	15750	15750	0
157	20240621	165200	1207185010	15750	15750	15750	15750	0
158	20240621	165100	1207185010	15750	15750	15750	15750	0
159	20240621	165000	1207185010	15750	15750	15750	15750	0
160	20240621	164900	1207185010	15750	15750	15750	15750	0
161	20240621	164800	1207185010	15750	15750	15750	15750	0
162	20240621	164700	1207185010	15750	15750	15750	15750	0
163	20240621	164600	1207185010	15750	15750	15750	15750	0
164	20240621	164500	1207185010	15750	15750	15750	15750	0
165	20240621	164400	1207185010	15750	15750	15750	15750	0
166	20240621	164300	1207185010	15750	15750	15750	15750	0
167	20240621	164200	1207185010	15750	15750	15750	15750	0
168	20240621	164100	1207185010	15750	15750	15750	15750	0
169	20240621	164000	1207185010	15750	15750	15750	15750	0
170	20240621	163900	1207185010	15750	15750	15750	15750	0
171	20240621	163800	1207185010	15750	15750	15750	15750	0
172	20240621	163700	1207185010	15750	15750	15750	15750	0
173	20240621	163600	1207185010	15750	15750	15750	15750	0
174	20240621	163500	1207185010	15750	15750	15750	15750	0
175	20240621	163400	1207185010	15750	15750	15750	15750	0
176	20240621	163300	1207185010	15750	15750	15750	15750	0
177	20240621	163200	1207185010	15750	15750	15750	15750	0
178	20240621	163100	1207185010	15750	15750	15750	15750	0
179	20240621	163000	1207185010	15750	15750	15750	15750	0
180	20240621	162900	1207185010	15750	15750	15750	15750	0
181	20240621	162800	1207185010	15750	15750	15750	15750	0
182	20240621	162700	1207185010	15750	15750	15750	15750	1123
183	20240621	162600	1207185010	15750	15750	15750	15750	0
184	20240621	162500	1207185010	15750	15750	15750	15750	0
185	20240621	162400	1207185010	15750	15750	15750	15750	0
186	20240621	162300	1207185010	15750	15750	15750	15750	0
187	20240621	162200	1207185010	15750	15750	15750	15750	0
188	20240621	162100	1207185010	15750	15750	15750	15750	0
189	20240621	162000	1207185010	15750	15750	15750	15750	0
190	20240621	161900	1207185010	15750	15750	15750	15750	0
191	20240621	161800	1207185010	15750	15750	15750	15750	0
192	20240621	161700	1207185010	15750	15750	15750	15750	0
193	20240621	161600	1207185010	15750	15750	15750	15750	0
194	20240621	161500	1207185010	15750	15750	15750	15750	0
195	20240621	161400	1207185010	15750	15750	15750	15750	0
196	20240621	161300	1207185010	15750	15750	15750	15750	0
197	20240621	161200	1207185010	15750	15750	15750	15750	0
198	20240621	161100	1207185010	15750	15750	15750	15750	0
199	20240621	161000	1207185010	15750	15750	15750	15750	0
200	20240621	160900	1207185010	15750	15750	15750	15750	0
201	20240621	160800	1207185010	15750	15750	15750	15750	0
202	20240621	160700	1207185010	15750	15750	15750	15750	0
203	20240621	160600	1207185010	15750	15750	15750	15750	0
204	20240621	160500	1207185010	15750	15750	15750	15750	0
205	20240621	160400	1207185010	15750	15750	15750	15750	0
206	20240621	160300	1207185010	15750	15750	15750	15750	0
207	20240621	160200	1207185010	15750	15750	15750	15750	0
208	20240621	160100	1207185010	15750	15750	15750	15750	0
209	20240621	160000	1207185010	15750	15750	15750	15750	0
210	20240621	155900	1207185010	15750	15750	15750	15750	0
211	20240621	155800	1207185010	15750	15750	15750	15750	0
212	20240621	155700	1207185010	15750	15750	15750	15750	1123
213	20240621	155600	1207185010	15750	15750	15750	15750	0
214	20240621	155500	1207185010	15750	15750	15750	15750	0
215	20240621	155400	1207185010	15750	15750	15750	15750	0
216	20240621	155300	1207185010	15750	15750	15750	15750	0
217	20240621	155200	1207185010	15750	15750	15750	15750	0
218	20240621	155100	1207185010	15750	15750	15750	15750	0
219	20240621	155000	1207185010	15750	15750	15750	15750	0
220	20240621	154900	1207185010	15750	15750	15750	15750	0
221	20240621	154800	1207185010	15750	15750	15750	15750	0
222	20240621	154700	1207185010	15750	15750	15750	15750	0
223	20240621	154600	1207185010	15750	15750	15750	15750	0
224	20240621	154500	1207185010	15750	15750	15750	15750	0
225	20240621	154400	1207185010	15750	15750	15750	15750	0
226	20240621	154300	1207185010	15750	15750	15750	15750	0
227	20240621	154200	1207185010	15750	15750	15750	15750	0
228	20240621	154100	1207185010	15750	15750	15750	15750	0
229	20240621	154000	1207185010	15750	15750	15750	15750	0
230	20240621	153900	1207185010	15750	15750	15750	15750	0
231	20240621	153800	1207185010	15750	15750	15750	15750	0
232	20240621	153700	1207185010	15750	15750	15750	15750	0
233	20240621	153600	1207185010	15750	15750	15750	15750	0
234	20240621	153500	1207185010	15750	15750	15750	15750	0
235	20240621	153400	1207185010	15750	15750	15750	15750	0
236	20240621	153300	1207185010	15750	15750	15750	15750	0
237	20240621	153200	1207185010	15750	15750	15750	15750	0
238	20240621	153100	1207185010	15750	15750	15750	15750	0
239	20240621	153000	1207185010	15750	15750	15750	15750	1123
240	20240621	152900	1189497760	15730	15730	15730	15730	0
241	20240621	152800	1189497760	15730	15730	15730	15730	0
242	20240621	152700	1189497760	15730	15730	15730	15730	0
243	20240621	152600	1189497760	15730	15730	15730	15730	0
244	20240621	152500	1189497760	15730	15730	15730	15730	0
245	20240621	152400	1189497760	15730	15730	15730	15730	0
246	20240621	152300	1189497760	15730	15730	15730	15730	0
247	20240621	152200	1189497760	15730	15730	15730	15730	0
248	20240621	152100	1189497760	15730	15730	15730	15730	0
249	20240621	152000	1189497760	15730	15730	15730	15730	0
250	20240621	151900	1189497760	15730	15710	15730	15710	149
251	20240621	151800	1187156270	15720	15730	15730	15720	121
252	20240621	151700	1185253890	15730	15730	15730	15720	114
253	20240621	151600	1183461070	15730	15710	15740	15710	114
254	20240621	151500	1181668050	15730	15730	15730	15710	101
255	20240621	151400	1180080800	15710	15710	15710	15710	94
256	20240621	151300	1178604060	15740	15720	15740	15720	7
257	20240621	151200	1178494000	15720	15700	15720	15700	31
258	20240621	151100	1178007080	15720	15720	15720	15700	109
259	20240621	151000	1176295300	15720	15700	15720	15700	55
260	20240621	150900	1175430720	15720	15710	15720	15700	42
261	20240621	150800	1174771140	15720	15720	15720	15720	101
262	20240621	150700	1173183420	15710	15710	15710	15710	7
263	20240621	150600	1173073450	15720	15710	15720	15700	41
264	20240621	150500	1172429680	15710	15720	15720	15710	90
265	20240621	150400	1171014950	15720	15740	15740	15720	102
266	20240621	150300	1169411490	15730	15690	15740	15690	92
267	20240621	150200	1167965420	15680	15680	15680	15680	0
268	20240621	150100	1167965420	15680	15700	15700	15680	27
269	20240621	150000	1167542020	15680	15690	15690	15680	40
270	20240621	145900	1166914690	15680	15690	15690	15680	595
271	20240621	145800	1157579980	15740	15740	15740	15740	0
272	20240621	145700	1157579980	15740	15690	15740	15680	41
273	20240621	145600	1156937020	15740	15740	15740	15740	1
274	20240621	145500	1156921280	15690	15740	15740	15690	3
275	20240621	145400	1156874110	15680	15690	15690	15680	40
276	20240621	145300	1156246840	15750	15750	15750	15750	0
277	20240621	145200	1156246840	15750	15750	15750	15750	2
278	20240621	145100	1156215340	15680	15690	15690	15680	119
279	20240621	145000	1154349210	15750	15750	15750	15750	0
280	20240621	144900	1154349210	15750	15730	15750	15680	704
281	20240621	144800	1143292770	15750	15740	15750	15720	52
282	20240621	144700	1142474740	15750	15750	15750	15750	113
283	20240621	144600	1140694990	15750	15750	15750	15750	312
284	20240621	144500	1135780990	15760	15770	15770	15760	3
285	20240621	144400	1135733690	15780	15780	15780	15780	0
286	20240621	144300	1135733690	15780	15780	15780	15780	141
287	20240621	144200	1133508710	15770	15760	15770	15750	94
288	20240621	144100	1132027590	15750	15750	15750	15750	28
289	20240621	144000	1131586590	15760	15760	15760	15760	0
290	20240621	143900	1131586590	15760	15760	15760	15760	42
291	20240621	143800	1130924670	15780	15780	15780	15780	0
292	20240621	143700	1130924670	15780	15780	15780	15780	0
293	20240621	143600	1130924670	15780	15780	15780	15760	149
294	20240621	143500	1128574410	15780	15780	15780	15780	2
295	20240621	143400	1128542850	15780	15780	15780	15780	0
296	20240621	143300	1128542850	15780	15760	15780	15760	42
297	20240621	143200	1127880910	15780	15780	15780	15780	1
298	20240621	143100	1127865130	15750	15750	15750	15750	200
299	20240621	143000	1124715130	15770	15750	15770	15750	46
300	20240621	142900	1123990530	15770	15750	15770	15750	242
301	20240621	142800	1120178990	15770	15770	15770	15770	56
302	20240621	142700	1119295870	15740	15740	15760	15740	74
303	20240621	142600	1118130910	15780	15780	15780	15780	2
304	20240621	142500	1118099350	15780	15780	15780	15780	0
305	20240621	142400	1118099350	15780	15720	15780	15720	182
306	20240621	142300	1115229850	15720	15740	15740	15720	248
307	20240621	142200	1111329060	15770	15770	15770	15770	0
308	20240621	142100	1111329060	15770	15740	15770	15730	43
309	20240621	142000	1110652570	15740	15740	15740	15740	0
310	20240621	141900	1110652570	15740	15740	15740	15740	15
311	20240621	141800	1110416470	15740	15750	15750	15740	41
312	20240621	141700	1109770950	15780	15780	15780	15780	0
313	20240621	141600	1109770950	15780	15780	15780	15780	2
314	20240621	141500	1109739390	15780	15760	15780	15750	2565
315	20240621	141400	1069282690	15780	15780	15780	15780	1
316	20240621	141300	1069266910	15780	15780	15800	15780	268
317	20240621	141200	1065036760	15780	15760	15780	15760	44
318	20240621	141100	1064343260	15790	15790	15790	15790	1
319	20240621	141000	1064327470	15790	15780	15790	15780	31
320	20240621	140900	1063838280	15790	15750	15790	15730	277
321	20240621	140800	1059480930	15750	15750	15750	15740	851
322	20240621	140700	1046082790	15750	15750	15750	15750	0
323	20240621	140600	1046082790	15750	15750	15750	15750	41
324	20240621	140500	1045437040	15810	15750	15810	15750	13
325	20240621	140400	1045232230	15750	15750	15750	15750	0
326	20240621	140300	1045232230	15750	15760	15760	15750	41
327	20240621	140200	1044586180	15810	15810	15810	15810	0
328	20240621	140100	1044586180	15810	15810	15810	15810	3
329	20240621	140000	1044538750	15820	15760	15820	15750	45
330	20240621	135900	1043829560	15820	15820	15820	15820	26
331	20240621	135800	1043418240	15820	15820	15820	15820	0
332	20240621	135700	1043418240	15820	15770	15820	15750	47
333	20240621	135600	1042677140	15820	15770	15820	15770	102
334	20240621	135500	1041068500	15820	15770	15820	15770	45
335	20240621	135400	1040358750	15770	15770	15770	15770	41
336	20240621	135300	1039712180	15820	15820	15820	15820	2
337	20240621	135200	1039680540	15820	15820	15820	15820	8
338	20240621	135100	1039553980	15820	15820	15820	15770	55
339	20240621	135000	1038685930	15820	15820	15820	15820	50
340	20240621	134900	1037894930	15770	15820	15820	15770	110
341	20240621	134800	1036159730	15820	15780	15820	15770	844
342	20240621	134700	1022849590	15830	15830	15830	15830	0
343	20240621	134600	1022849590	15830	15840	15840	15800	50
344	20240621	134500	1022059440	15840	15820	15850	15800	53
345	20240621	134400	1021221300	15820	15840	15860	15820	50
346	20240621	134300	1020429380	15840	15790	15840	15790	30
347	20240621	134200	1019954780	15830	15770	15830	15770	42
348	20240621	134100	1019292380	15770	15770	15770	15770	0
349	20240621	134000	1019292380	15770	15770	15770	15770	0
350	20240621	133900	1019292380	15770	15770	15770	15770	41
351	20240621	133800	1018645810	15840	15840	15840	15840	0
352	20240621	133700	1018645810	15840	15840	15840	15840	0
353	20240621	133600	1018645810	15840	15760	15840	15760	42
354	20240621	133500	1017983810	15800	15840	15840	15800	9
355	20240621	133400	1017841290	15840	15840	15840	15840	3
356	20240621	133300	1017793770	15770	15770	15770	15770	41
357	20240621	133200	1017147200	15760	15760	15760	15760	0
358	20240621	133100	1017147200	15760	15760	15760	15760	100
359	20240621	133000	1015571200	15750	15780	15780	15750	103
360	20240621	132900	1013947240	15740	15740	15740	15740	0
361	20240621	132800	1013947240	15740	15740	15740	15740	0
362	20240621	132700	1013947240	15740	15740	15740	15740	41
363	20240621	132600	1013301900	15740	15720	15740	15720	830
364	20240621	132500	1000254100	15730	15730	15730	15730	113
365	20240621	132400	998476610	15740	15770	15770	15740	2742
366	20240621	132300	955245760	15780	15800	15800	15770	1128
367	20240621	132200	937423620	15810	15810	15810	15810	0
368	20240621	132100	937423620	15810	15810	15810	15800	45
369	20240621	132000	936712580	15810	15830	15830	15810	44
370	20240621	131900	936016920	15880	15880	15880	15880	1
371	20240621	131800	936001040	15810	15810	15810	15810	41
372	20240621	131700	935352830	15810	15810	15810	15810	10
373	20240621	131600	935194730	15810	15810	15810	15810	1
374	20240621	131500	935178920	15810	15810	15880	15810	44
375	20240621	131400	934483140	15880	15880	15880	15880	3
376	20240621	131300	934435500	15880	15880	15880	15880	0
377	20240621	131200	934435500	15880	15820	15880	15810	43
378	20240621	131100	933755510	15880	15880	15880	15880	0
379	20240621	131000	933755510	15880	15860	15880	15860	2
380	20240621	130900	933723770	15880	15800	15890	15800	54
381	20240621	130800	932870220	15890	15890	15890	15890	0
382	20240621	130700	932870220	15890	15890	15890	15890	0
383	20240621	130600	932870220	15890	15810	15890	15800	43
384	20240621	130500	932190620	15910	15910	15910	15910	3
385	20240621	130400	932142890	15830	15830	15830	15810	426
386	20240621	130300	925399340	15830	15840	15840	15830	79
387	20240621	130200	924148680	15890	15890	15890	15890	0
388	20240621	130100	924148680	15890	15890	15890	15890	0
389	20240621	130000	924148680	15890	15890	15890	15840	44
390	20240621	125900	923451570	15830	15830	15830	15830	0
391	20240621	125800	923451570	15830	15830	15830	15830	0
392	20240621	125700	923451570	15830	15890	15890	15830	132
393	20240621	125600	921357340	15890	15890	15890	15890	0
394	20240621	125500	921357340	15890	15890	15890	15890	0
395	20240621	125400	921357340	15890	15840	15890	15840	44
396	20240621	125300	920660280	15900	15900	15900	15900	0
397	20240621	125200	920660280	15900	15900	15900	15900	0
398	20240621	125100	920660280	15900	15900	15900	15840	64
399	20240621	125000	919645200	15900	15900	15900	15900	11
400	20240621	124900	919470300	15840	15840	15840	15840	12
401	20240621	124800	919280220	15900	15850	15900	15840	43
402	20240621	124700	918598740	15900	15900	15900	15900	0
403	20240621	124600	918598740	15900	15900	15900	15900	0
404	20240621	124500	918598740	15900	15840	15900	15840	43
405	20240621	124400	917917560	15910	15910	15910	15910	0
406	20240621	124300	917917560	15910	15910	15910	15910	0
407	20240621	124200	917917560	15910	15850	15910	15840	44
408	20240621	124100	917220130	15910	15910	15910	15910	0
409	20240621	124000	917220130	15910	15910	15910	15910	1
410	20240621	123900	917204220	15840	15840	15840	15840	43
411	20240621	123800	916523100	15910	15910	15910	15910	38
412	20240621	123700	915918520	15880	15860	15910	15860	168
413	20240621	123600	913250640	15840	15840	15840	15840	43
414	20240621	123500	912569520	15850	15830	15850	15830	103
415	20240621	123400	910938090	15840	15830	15840	15830	43
416	20240621	123300	910257240	15830	15830	15830	15830	63
417	20240621	123200	909259950	15840	15840	15840	15840	1
418	20240621	123100	909244110	15730	15730	15730	15730	42
419	20240621	123000	908583450	15730	15730	15730	15730	43
420	20240621	122900	907907060	15800	15800	15800	15800	4
421	20240621	122800	907843860	15830	15830	15830	15830	10
422	20240621	122700	907685560	15830	15720	15830	15720	144
423	20240621	122600	905421460	15830	15820	15830	15820	454
424	20240621	122500	898239170	15820	15820	15820	15820	1
425	20240621	122400	898223350	15720	15720	15720	15720	43
426	20240621	122300	897547390	15820	15820	15820	15820	0
427	20240621	122200	897547390	15820	15820	15820	15820	0
428	20240621	122100	897547390	15820	15780	15820	15720	316
429	20240621	122000	892555520	15820	15800	15820	15800	25
430	20240621	121900	892160460	15770	15790	15790	15770	159
431	20240621	121800	889652830	15800	15800	15800	15770	45
432	20240621	121700	888943120	15770	15770	15770	15770	57
433	20240621	121600	888044230	15770	15770	15770	15770	1
434	20240621	121500	888028460	15750	15710	15750	15710	140
435	20240621	121400	885825180	15750	15750	15750	15750	0
436	20240621	121300	885825180	15750	15750	15750	15750	0
437	20240621	121200	885825180	15750	15700	15750	15700	205
438	20240621	121100	882605020	15700	15710	15710	15700	34
439	20240621	121000	882071180	15710	15710	15710	15710	6
440	20240621	120900	881976920	15700	15710	15710	15700	45
441	20240621	120800	881270410	15700	15700	15700	15700	0
442	20240621	120700	881270410	15700	15710	15710	15700	81
443	20240621	120600	879998700	15710	15700	15710	15700	87
444	20240621	120500	878632370	15710	15720	15720	15710	17
445	20240621	120400	878365190	15720	15700	15720	15700	8
446	20240621	120300	878239550	15720	15730	15730	15700	38
447	20240621	120200	877642610	15740	15750	15750	15740	14
448	20240621	120100	877422160	15700	15700	15700	15700	1
449	20240621	120000	877406460	15750	15700	15750	15700	47
450	20240621	115900	876668460	15750	15750	15750	15700	27
451	20240621	115800	876243260	15750	15700	15750	15700	114
452	20240621	115700	874452860	15760	15700	15760	15700	46
453	20240621	115600	873730600	15770	15700	15770	15700	20
454	20240621	115500	873415270	15770	15700	15770	15700	103
455	20240621	115400	871798100	15700	15770	15770	15700	56
456	20240621	115300	870918550	15710	15730	15770	15710	198
457	20240621	115200	867807670	15770	15730	15770	15730	110
458	20240621	115100	866077250	15720	15720	15720	15720	45
459	20240621	115000	865369850	15710	15710	15710	15710	1
460	20240621	114900	865354140	15710	15710	15710	15710	1
461	20240621	114800	865338430	15700	15700	15700	15700	46
462	20240621	114700	864616230	15770	15690	15770	15680	62
463	20240621	114600	863643380	15690	15670	15690	15670	290
464	20240621	114500	859097850	15680	15720	15720	15670	581
465	20240621	114400	849987870	15680	15720	15720	15670	837
466	20240621	114300	836862840	15720	15690	15720	15680	1383
467	20240621	114200	815122180	15690	15740	15740	15690	935
468	20240621	114100	800431240	15760	15730	15760	15730	4
469	20240621	114000	800368230	15760	15720	15760	15720	38
470	20240621	113900	799770390	15760	15730	15760	15720	47
471	20240621	113800	799031180	15770	15720	15770	15720	5
472	20240621	113700	798952420	15720	15720	15720	15720	1
473	20240621	113600	798936700	15770	15720	15780	15710	47
474	20240621	113500	798198190	15720	15720	15720	15720	1
475	20240621	113400	798182470	15800	15800	15800	15700	17
476	20240621	113300	797913970	15690	15740	15810	15680	223
477	20240621	113200	794396270	15820	15740	15820	15740	49
478	20240621	113100	793624440	15740	15740	15740	15740	11
479	20240621	113000	793451300	15740	15660	15740	15650	118
480	20240621	112900	791603330	15710	15700	15710	15700	205
481	20240621	112800	788384140	15620	15690	15750	15600	5557
482	20240621	112700	701557080	15760	15790	15790	15700	4011
483	20240621	112600	638422500	15800	15800	15800	15800	10
484	20240621	112500	638264500	15800	15840	15840	15800	88
485	20240621	112400	636874060	15860	15790	15860	15790	149
486	20240621	112300	634521280	15860	15820	15860	15820	229
487	20240621	112200	630898340	15820	15820	15820	15820	10
488	20240621	112100	630740140	15820	15790	15820	15780	250
489	20240621	112000	626793780	15790	15790	15820	15790	20
490	20240621	111900	626477920	15810	15820	15860	15810	108
491	20240621	111800	624769570	15810	15820	15820	15790	106
492	20240621	111700	623095380	15860	15860	15860	15860	100
493	20240621	111600	621509380	15860	15860	15860	15820	233
494	20240621	111500	617816600	15820	15820	15820	15810	50
495	20240621	111400	617025680	15860	15820	15860	15820	231
496	20240621	111300	613368640	15790	15800	15820	15790	26
497	20240621	111200	612957770	15800	15800	15800	15800	90
498	20240621	111100	611535770	15800	15800	15820	15800	117
499	20240621	111000	609687130	15800	15810	15820	15800	1146
500	20240621	110900	591575860	15810	15900	15900	15810	2743
501	20240621	110800	548097570	15960	15960	15960	15960	0
502	20240621	110700	548097570	15960	15940	15960	15940	194
503	20240621	110600	545004860	15940	15930	15940	15920	204
504	20240621	110500	541754370	15930	15930	15930	15930	100
505	20240621	110400	540161370	15930	15910	15930	15910	270
506	20240621	110300	535865610	15910	15900	15910	15880	408
507	20240621	110200	529383160	15890	15910	15910	15890	629
508	20240621	110100	519386450	15910	15910	15920	15910	8
509	20240621	110000	519259150	15910	15910	15910	15900	50
510	20240621	105900	518463800	15960	15960	15960	15960	0
511	20240621	105800	518463800	15960	15960	15960	15960	14
512	20240621	105700	518240360	15900	15960	15960	15900	149
513	20240621	105600	515864950	15890	15890	15890	15890	140
514	20240621	105500	513640350	15890	15890	15890	15890	1
515	20240621	105400	513624460	15880	15880	15880	15880	44
516	20240621	105300	512925740	15890	15920	15920	15890	417
517	20240621	105200	506297250	15900	15920	15920	15900	624
518	20240621	105100	496375110	15910	15950	15950	15910	889
519	20240621	105000	482228480	15960	16020	16020	15950	3085
520	20240621	104900	432874380	16060	16010	16060	16010	41
521	20240621	104800	432217920	16010	16050	16050	16000	624
522	20240621	104700	422223700	16050	16180	16180	16050	3622
523	20240621	104600	363832670	16180	16180	16180	16180	0
524	20240621	104500	363832670	16180	16190	16190	16180	45
525	20240621	104400	363104560	16180	16180	16180	16180	1
526	20240621	104300	363088380	16180	16180	16180	16180	0
527	20240621	104200	363088380	16180	16180	16180	16180	44
528	20240621	104100	362376460	16180	16180	16180	16180	93
529	20240621	104000	360871720	16180	16180	16180	16180	0
530	20240621	103900	360871720	16180	16180	16180	16180	340
531	20240621	103800	355370520	16190	16190	16190	16190	0
532	20240621	103700	355370520	16190	16190	16190	16190	0
533	20240621	103600	355370520	16190	16180	16190	16180	45
534	20240621	103500	354642410	16180	16180	16180	16180	0
535	20240621	103400	354642410	16180	16180	16180	16180	66
536	20240621	103300	353574530	16180	16180	16180	16160	47
537	20240621	103200	352814910	16170	16170	16170	16170	237
538	20240621	103100	348982620	16180	16180	16180	16170	136
539	20240621	103000	346783010	16180	16180	16180	16180	44
540	20240621	102900	346071090	16180	16180	16180	16180	94
541	20240621	102800	344550170	16180	16180	16180	16180	28
542	20240621	102700	344097130	16180	16200	16200	16180	391
543	20240621	102600	337764470	16200	16200	16200	16200	0
544	20240621	102500	337764470	16200	16200	16200	16200	0
545	20240621	102400	337764470	16200	16200	16200	16200	44
546	20240621	102300	337051670	16250	16250	16250	16250	0
547	20240621	102200	337051670	16250	16250	16250	16250	24
548	20240621	102100	336661670	16260	16210	16260	16200	45
549	20240621	102000	335932570	16260	16260	16260	16260	34
550	20240621	101900	335379730	16200	16200	16200	16200	0
551	20240621	101800	335379730	16200	16200	16200	16200	44
552	20240621	101700	334666930	16200	16200	16200	16200	14
553	20240621	101600	334440130	16200	16220	16220	16200	123
554	20240621	101500	332445160	16220	16220	16220	16220	44
555	20240621	101400	331731480	16280	16280	16280	16280	0
556	20240621	101300	331731480	16280	16210	16280	16210	106
557	20240621	101200	330012850	16210	16210	16210	16210	44
558	20240621	101100	329299610	16280	16280	16280	16280	250
559	20240621	101000	325229610	16280	16280	16280	16280	1
560	20240621	100900	325213330	16200	16210	16210	16200	44
561	20240621	100800	324500240	16280	16200	16280	16200	16
562	20240621	100700	324240960	16220	16230	16230	16200	39
563	20240621	100600	323608500	16240	16250	16250	16240	5
564	20240621	100500	323527280	16270	16270	16270	16270	0
565	20240621	100400	323527280	16270	16270	16270	16270	0
566	20240621	100300	323527280	16270	16190	16270	16190	59
567	20240621	100200	322570870	16270	16270	16270	16270	4
568	20240621	100100	322505790	16270	16270	16270	16270	6
569	20240621	100000	322408170	16180	16270	16270	16180	46
570	20240621	095900	321663540	16260	16210	16260	16210	2015
571	20240621	095800	288975680	16210	16210	16210	16210	16
572	20240621	095700	288716320	16190	16210	16210	16190	135
573	20240621	095600	286528870	16200	16200	16200	16200	2
574	20240621	095500	286496470	16200	16190	16200	16190	70
575	20240621	095400	285363160	16170	16170	16170	16170	46
576	20240621	095300	284619340	16190	16190	16190	16190	0
577	20240621	095200	284619340	16190	16190	16190	16190	1
578	20240621	095100	284603150	16150	16160	16160	16150	66
579	20240621	095000	283537170	16210	16210	16210	16210	0
580	20240621	094900	283537170	16210	16200	16210	16150	52
581	20240621	094800	282697210	16150	16180	16180	16150	200
582	20240621	094700	279467180	16180	16220	16220	16180	253
583	20240621	094600	275365620	16220	16230	16230	16150	13
584	20240621	094500	275155440	16150	16150	16150	16150	46
585	20240621	094400	274412540	16230	16230	16230	16230	1
586	20240621	094300	274396310	16150	16150	16150	16150	18
587	20240621	094200	274105610	16150	16210	16210	16150	31
588	20240621	094100	273604750	16150	16170	16170	16150	262
589	20240621	094000	269372310	16200	16170	16200	16160	81
590	20240621	093900	268060760	16170	16230	16230	16170	34
591	20240621	093800	267510350	16230	16230	16230	16230	6
592	20240621	093700	267412970	16230	16230	16230	16230	3
593	20240621	093600	267364280	16170	16210	16230	16170	1068
594	20240621	093500	250086040	16200	16200	16200	16200	19
595	20240621	093400	249778240	16200	16200	16200	16200	20
596	20240621	093300	249454240	16180	16190	16190	16180	146
597	20240621	093200	247090900	16200	16200	16200	16200	70
598	20240621	093100	245956900	16200	16220	16230	16180	208
599	20240621	093000	242581660	16240	16190	16240	16170	1228
600	20240621	092900	222702510	16180	16170	16180	16170	503
601	20240621	092800	214568980	16170	16170	16170	16170	60
602	20240621	092700	213598780	16170	16200	16200	16170	382
603	20240621	092600	207420830	16240	16240	16240	16240	0
604	20240621	092500	207420830	16240	16240	16240	16240	10
605	20240621	092400	207258430	16240	16180	16240	16170	47
606	20240621	092300	206497960	16260	16260	16260	16260	0
607	20240621	092200	206497960	16260	16260	16260	16260	9
608	20240621	092100	206351620	16260	16130	16260	16130	1359
609	20240621	092000	184398130	16150	16110	16150	16110	153
610	20240621	091900	181927950	16110	16130	16130	16110	1145
611	20240621	091800	163479440	16130	16160	16170	16130	558
612	20240621	091700	154465300	16160	16160	16170	16160	1140
613	20240621	091600	136036900	16170	16180	16180	16170	138
614	20240621	091500	133805320	16170	16170	16170	16170	46
615	20240621	091400	133061500	16170	16180	16180	16170	105
616	20240621	091300	131362650	16180	16170	16230	16170	137
617	20240621	091200	129147200	16170	16180	16180	16170	296
618	20240621	091100	124360460	16240	16180	16250	16170	513
619	20240621	091000	116062210	16180	16230	16230	16180	2251
620	20240621	090900	79572020	16270	16230	16270	16220	52
621	20240621	090800	78728340	16270	16230	16270	16230	18
622	20240621	090700	78436160	16230	16230	16230	16230	54
623	20240621	090600	77559740	16220	16250	16270	16210	395
624	20240621	090500	71153320	16270	16310	16310	16270	54
625	20240621	090400	70273420	16310	16310	16310	16310	132
626	20240621	090300	68120500	16310	16250	16310	16250	119
627	20240621	090200	66186630	16330	16320	16330	16290	461
628	20240621	090100	58662530	16340	16210	16340	16210	276
629	20240621	090000	54181290	16170	16290	16290	16170	3328