KissMeData/007700/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	185000	858144680	15570	15570	15570	15570	903
3	20240603	184900	858144680	15570	15570	15570	15570	0
4	20240603	184800	858144680	15570	15570	15570	15570	0
5	20240603	184700	858144680	15570	15570	15570	15570	0
6	20240603	184600	858144680	15570	15570	15570	15570	0
7	20240603	184500	858144680	15570	15570	15570	15570	0
8	20240603	184400	858144680	15570	15570	15570	15570	0
9	20240603	184300	858144680	15570	15570	15570	15570	0
10	20240603	184200	858144680	15570	15570	15570	15570	0
11	20240603	184100	858144680	15570	15570	15570	15570	0
12	20240603	184000	858144680	15570	15570	15570	15570	0
13	20240603	183900	858144680	15570	15570	15570	15570	0
14	20240603	183800	858144680	15570	15570	15570	15570	0
15	20240603	183700	858144680	15570	15570	15570	15570	0
16	20240603	183600	858144680	15570	15570	15570	15570	0
17	20240603	183500	858144680	15570	15570	15570	15570	0
18	20240603	183400	858144680	15570	15570	15570	15570	0
19	20240603	183300	858144680	15570	15570	15570	15570	0
20	20240603	183200	858144680	15570	15570	15570	15570	0
21	20240603	183100	858144680	15570	15570	15570	15570	0
22	20240603	183000	858144680	15570	15570	15570	15570	0
23	20240603	182900	858144680	15570	15570	15570	15570	0
24	20240603	182800	858144680	15570	15570	15570	15570	0
25	20240603	182700	858144680	15570	15570	15570	15570	0
26	20240603	182600	858144680	15570	15570	15570	15570	0
27	20240603	182500	858144680	15570	15570	15570	15570	0
28	20240603	182400	858144680	15570	15570	15570	15570	0
29	20240603	182300	858144680	15570	15570	15570	15570	0
30	20240603	182200	858144680	15570	15570	15570	15570	0
31	20240603	182100	858144680	15570	15570	15570	15570	0
32	20240603	182000	858144680	15570	15570	15570	15570	903
33	20240603	181900	858144680	15570	15570	15570	15570	0
34	20240603	181800	858144680	15570	15570	15570	15570	0
35	20240603	181700	858144680	15570	15570	15570	15570	0
36	20240603	181600	858144680	15570	15570	15570	15570	0
37	20240603	181500	858144680	15570	15570	15570	15570	0
38	20240603	181400	858144680	15570	15570	15570	15570	0
39	20240603	181300	858144680	15570	15570	15570	15570	0
40	20240603	181200	858144680	15570	15570	15570	15570	0
41	20240603	181100	858144680	15570	15570	15570	15570	0
42	20240603	181000	858144680	15570	15570	15570	15570	0
43	20240603	180900	858144680	15570	15570	15570	15570	0
44	20240603	180800	858144680	15570	15570	15570	15570	0
45	20240603	180700	858144680	15570	15570	15570	15570	0
46	20240603	180600	858144680	15570	15570	15570	15570	0
47	20240603	180500	858144680	15570	15570	15570	15570	0
48	20240603	180400	858144680	15570	15570	15570	15570	0
49	20240603	180300	858144680	15570	15570	15570	15570	0
50	20240603	180200	858144680	15570	15570	15570	15570	0
51	20240603	180100	858144680	15570	15570	15570	15570	0
52	20240603	180000	858144680	15570	15570	15570	15570	0
53	20240603	175900	858144680	15570	15570	15570	15570	0
54	20240603	175800	858144680	15570	15570	15570	15570	0
55	20240603	175700	858144680	15570	15570	15570	15570	0
56	20240603	175600	858144680	15570	15570	15570	15570	0
57	20240603	175500	858144680	15570	15570	15570	15570	0
58	20240603	175400	858144680	15570	15570	15570	15570	0
59	20240603	175300	858144680	15570	15570	15570	15570	0
60	20240603	175200	858144680	15570	15570	15570	15570	0
61	20240603	175100	858144680	15570	15570	15570	15570	0
62	20240603	175000	858144680	15570	15570	15570	15570	903
63	20240603	174900	858144680	15570	15570	15570	15570	0
64	20240603	174800	858144680	15570	15570	15570	15570	0
65	20240603	174700	858144680	15570	15570	15570	15570	0
66	20240603	174600	858144680	15570	15570	15570	15570	0
67	20240603	174500	858144680	15570	15570	15570	15570	0
68	20240603	174400	858144680	15570	15570	15570	15570	0
69	20240603	174300	858144680	15570	15570	15570	15570	0
70	20240603	174200	858144680	15570	15570	15570	15570	0
71	20240603	174100	858144680	15570	15570	15570	15570	0
72	20240603	174000	858144680	15570	15570	15570	15570	0
73	20240603	173900	858144680	15570	15570	15570	15570	0
74	20240603	173800	858144680	15570	15570	15570	15570	0
75	20240603	173700	858144680	15570	15570	15570	15570	0
76	20240603	173600	858144680	15570	15570	15570	15570	0
77	20240603	173500	858144680	15570	15570	15570	15570	0
78	20240603	173400	858144680	15570	15570	15570	15570	0
79	20240603	173300	858144680	15570	15570	15570	15570	0
80	20240603	173200	858144680	15570	15570	15570	15570	0
81	20240603	173100	858144680	15570	15570	15570	15570	0
82	20240603	173000	858144680	15570	15570	15570	15570	0
83	20240603	172900	858144680	15570	15570	15570	15570	0
84	20240603	172800	858144680	15570	15570	15570	15570	0
85	20240603	172700	858144680	15570	15570	15570	15570	0
86	20240603	172600	858144680	15570	15570	15570	15570	0
87	20240603	172500	858144680	15570	15570	15570	15570	0
88	20240603	172400	858144680	15570	15570	15570	15570	0
89	20240603	172300	858144680	15570	15570	15570	15570	0
90	20240603	172200	858144680	15570	15570	15570	15570	0
91	20240603	172100	858144680	15570	15570	15570	15570	0
92	20240603	172000	858144680	15570	15570	15570	15570	903
93	20240603	171900	858144680	15570	15570	15570	15570	0
94	20240603	171800	858144680	15570	15570	15570	15570	0
95	20240603	171700	858144680	15570	15570	15570	15570	0
96	20240603	171600	858144680	15570	15570	15570	15570	0
97	20240603	171500	858144680	15570	15570	15570	15570	0
98	20240603	171400	858144680	15570	15570	15570	15570	0
99	20240603	171300	858144680	15570	15570	15570	15570	0
100	20240603	171200	858144680	15570	15570	15570	15570	0
101	20240603	171100	858144680	15570	15570	15570	15570	0
102	20240603	171000	858144680	15570	15570	15570	15570	0
103	20240603	170900	858144680	15570	15570	15570	15570	0
104	20240603	170800	858144680	15570	15570	15570	15570	0
105	20240603	170700	858144680	15570	15570	15570	15570	0
106	20240603	170600	858144680	15570	15570	15570	15570	0
107	20240603	170500	858144680	15570	15570	15570	15570	0
108	20240603	170400	858144680	15570	15570	15570	15570	0
109	20240603	170300	858144680	15570	15570	15570	15570	0
110	20240603	170200	858144680	15570	15570	15570	15570	0
111	20240603	170100	858144680	15570	15570	15570	15570	0
112	20240603	170000	858144680	15570	15570	15570	15570	0
113	20240603	165900	858144680	15570	15570	15570	15570	0
114	20240603	165800	858144680	15570	15570	15570	15570	0
115	20240603	165700	858144680	15570	15570	15570	15570	0
116	20240603	165600	858144680	15570	15570	15570	15570	0
117	20240603	165500	858144680	15570	15570	15570	15570	0
118	20240603	165400	858144680	15570	15570	15570	15570	0
119	20240603	165300	858144680	15570	15570	15570	15570	0
120	20240603	165200	858144680	15570	15570	15570	15570	0
121	20240603	165100	858144680	15570	15570	15570	15570	0
122	20240603	165000	858144680	15570	15570	15570	15570	903
123	20240603	164900	858144680	15570	15570	15570	15570	0
124	20240603	164800	858144680	15570	15570	15570	15570	0
125	20240603	164700	858144680	15570	15570	15570	15570	0
126	20240603	164600	858144680	15570	15570	15570	15570	0
127	20240603	164500	858144680	15570	15570	15570	15570	0
128	20240603	164400	858144680	15570	15570	15570	15570	0
129	20240603	164300	858144680	15570	15570	15570	15570	0
130	20240603	164200	858144680	15570	15570	15570	15570	0
131	20240603	164100	858144680	15570	15570	15570	15570	0
132	20240603	164000	858144680	15570	15570	15570	15570	0
133	20240603	163900	858144680	15570	15570	15570	15570	0
134	20240603	163800	858144680	15570	15570	15570	15570	0
135	20240603	163700	858144680	15570	15570	15570	15570	0
136	20240603	163600	858144680	15570	15570	15570	15570	0
137	20240603	163500	858144680	15570	15570	15570	15570	0
138	20240603	163400	858144680	15570	15570	15570	15570	0
139	20240603	163300	858144680	15570	15570	15570	15570	0
140	20240603	163200	858144680	15570	15570	15570	15570	0
141	20240603	163100	858144680	15570	15570	15570	15570	0
142	20240603	163000	858144680	15570	15570	15570	15570	0
143	20240603	162900	858144680	15570	15570	15570	15570	0
144	20240603	162800	858144680	15570	15570	15570	15570	0
145	20240603	162700	858144680	15570	15570	15570	15570	0
146	20240603	162600	858144680	15570	15570	15570	15570	0
147	20240603	162500	858144680	15570	15570	15570	15570	0
148	20240603	162400	858144680	15570	15570	15570	15570	0
149	20240603	162300	858144680	15570	15570	15570	15570	0
150	20240603	162200	858144680	15570	15570	15570	15570	0
151	20240603	162100	858144680	15570	15570	15570	15570	0
152	20240603	162000	858144680	15570	15570	15570	15570	903
153	20240603	161900	858144680	15570	15570	15570	15570	0
154	20240603	161800	858144680	15570	15570	15570	15570	0
155	20240603	161700	858144680	15570	15570	15570	15570	0
156	20240603	161600	858144680	15570	15570	15570	15570	0
157	20240603	161500	858144680	15570	15570	15570	15570	0
158	20240603	161400	858144680	15570	15570	15570	15570	0
159	20240603	161300	858144680	15570	15570	15570	15570	0
160	20240603	161200	858144680	15570	15570	15570	15570	0
161	20240603	161100	858144680	15570	15570	15570	15570	0
162	20240603	161000	858144680	15570	15570	15570	15570	0
163	20240603	160900	858144680	15570	15570	15570	15570	0
164	20240603	160800	858144680	15570	15570	15570	15570	0
165	20240603	160700	858144680	15570	15570	15570	15570	0
166	20240603	160600	858144680	15570	15570	15570	15570	0
167	20240603	160500	858144680	15570	15570	15570	15570	0
168	20240603	160400	858144680	15570	15570	15570	15570	0
169	20240603	160300	858144680	15570	15570	15570	15570	0
170	20240603	160200	858144680	15570	15570	15570	15570	0
171	20240603	160100	858144680	15570	15570	15570	15570	0
172	20240603	160000	858144680	15570	15570	15570	15570	0
173	20240603	155900	858144680	15570	15570	15570	15570	0
174	20240603	155800	858144680	15570	15570	15570	15570	0
175	20240603	155700	858144680	15570	15570	15570	15570	0
176	20240603	155600	858144680	15570	15570	15570	15570	0
177	20240603	155500	858144680	15570	15570	15570	15570	0
178	20240603	155400	858144680	15570	15570	15570	15570	0
179	20240603	155300	858144680	15570	15570	15570	15570	0
180	20240603	155200	858144680	15570	15570	15570	15570	0
181	20240603	155100	858144680	15570	15570	15570	15570	0
182	20240603	155000	858144680	15570	15570	15570	15570	903
183	20240603	154900	858144680	15570	15570	15570	15570	0
184	20240603	154800	858144680	15570	15570	15570	15570	0
185	20240603	154700	858144680	15570	15570	15570	15570	0
186	20240603	154600	858144680	15570	15570	15570	15570	0
187	20240603	154500	858144680	15570	15570	15570	15570	0
188	20240603	154400	858144680	15570	15570	15570	15570	0
189	20240603	154300	858144680	15570	15570	15570	15570	0
190	20240603	154200	858144680	15570	15570	15570	15570	0
191	20240603	154100	858144680	15570	15570	15570	15570	0
192	20240603	154000	858144680	15570	15570	15570	15570	0
193	20240603	153900	858144680	15570	15570	15570	15570	0
194	20240603	153800	858144680	15570	15570	15570	15570	0
195	20240603	153700	858144680	15570	15570	15570	15570	0
196	20240603	153600	858144680	15570	15570	15570	15570	0
197	20240603	153500	858144680	15570	15570	15570	15570	0
198	20240603	153400	858144680	15570	15570	15570	15570	0
199	20240603	153300	858144680	15570	15570	15570	15570	0
200	20240603	153200	858144680	15570	15570	15570	15570	0
201	20240603	153100	858144680	15570	15570	15570	15570	0
202	20240603	153000	858144680	15570	15570	15570	15570	903
203	20240603	152900	844084970	15550	15550	15550	15550	0
204	20240603	152800	844084970	15550	15550	15550	15550	0
205	20240603	152700	844084970	15550	15550	15550	15550	0
206	20240603	152600	844084970	15550	15550	15550	15550	0
207	20240603	152500	844084970	15550	15550	15550	15550	0
208	20240603	152400	844084970	15550	15550	15550	15550	0
209	20240603	152300	844084970	15550	15550	15550	15550	0
210	20240603	152200	844084970	15550	15550	15550	15550	0
211	20240603	152100	844084970	15550	15550	15550	15550	0
212	20240603	152000	844084970	15550	15550	15550	15550	0
213	20240603	151900	844084970	15550	15560	15580	15550	314
214	20240603	151800	839201350	15560	15550	15560	15550	204
215	20240603	151700	836029110	15570	15560	15570	15560	100
216	20240603	151600	834472530	15560	15560	15560	15560	1
217	20240603	151500	834456970	15550	15550	15550	15550	27
218	20240603	151400	834037120	15550	15560	15560	15550	301
219	20240603	151300	829355190	15560	15550	15560	15550	259
220	20240603	151200	825327090	15560	15560	15570	15550	91
221	20240603	151100	823911960	15560	15560	15560	15550	7
222	20240603	151000	823803050	15550	15550	15550	15550	6
223	20240603	150900	823709750	15550	15570	15570	15550	195
224	20240603	150800	820677420	15550	15560	15570	15550	123
225	20240603	150700	818763230	15570	15560	15570	15560	46
226	20240603	150600	818047370	15560	15560	15570	15560	6
227	20240603	150500	817953990	15560	15550	15570	15550	51
228	20240603	150400	817160750	15550	15550	15550	15550	4
229	20240603	150300	817098550	15550	15550	15550	15550	2
230	20240603	150200	817067450	15550	15550	15550	15550	6
231	20240603	150100	816974150	15550	15550	15550	15550	4
232	20240603	150000	816911950	15550	15570	15570	15550	127
233	20240603	145900	814934600	15570	15580	15580	15570	3
234	20240603	145800	814887870	15580	15580	15620	15580	6
235	20240603	145700	814794270	15580	15580	15620	15580	4
236	20240603	145600	814731910	15580	15570	15580	15570	4
237	20240603	145500	814669610	15570	15620	15620	15570	18
238	20240603	145400	814388700	15620	15620	15620	15620	0
239	20240603	145300	814388700	15620	15620	15620	15620	5
240	20240603	145200	814310600	15630	15630	15630	15630	0
241	20240603	145100	814310600	15630	15630	15630	15630	0
242	20240603	145000	814310600	15630	15630	15630	15630	0
243	20240603	144900	814310600	15630	15630	15630	15630	50
244	20240603	144800	813529100	15630	15630	15630	15630	0
245	20240603	144700	813529100	15630	15630	15630	15630	0
246	20240603	144600	813529100	15630	15630	15630	15630	50
247	20240603	144500	812747600	15570	15570	15570	15570	636
248	20240603	144400	802845080	15570	15570	15570	15570	0
249	20240603	144300	802845080	15570	15570	15570	15570	0
250	20240603	144200	802845080	15570	15570	15570	15570	40
251	20240603	144100	802222280	15560	15570	15570	15560	351
252	20240603	144000	796757880	15570	15600	15600	15570	436
253	20240603	143900	789967670	15620	15620	15620	15620	96
254	20240603	143800	788468150	15620	15620	15630	15620	144
255	20240603	143700	786218540	15620	15620	15620	15620	40
256	20240603	143600	785593740	15620	15620	15620	15620	0
257	20240603	143500	785593740	15620	15620	15620	15620	12
258	20240603	143400	785406300	15620	15620	15620	15620	0
259	20240603	143300	785406300	15620	15620	15620	15620	0
260	20240603	143200	785406300	15620	15620	15620	15620	10
261	20240603	143100	785250100	15620	15620	15620	15620	8
262	20240603	143000	785125140	15620	15620	15620	15620	0
263	20240603	142900	785125140	15620	15620	15620	15620	30
264	20240603	142800	784656540	15600	15600	15600	15600	0
265	20240603	142700	784656540	15600	15600	15600	15600	0
266	20240603	142600	784656540	15600	15600	15600	15600	20
267	20240603	142500	784344540	15580	15580	15580	15580	0
268	20240603	142400	784344540	15580	15580	15580	15580	0
269	20240603	142300	784344540	15580	15580	15580	15580	9
270	20240603	142200	784204320	15620	15620	15620	15620	0
271	20240603	142100	784204320	15620	15620	15620	15620	10
272	20240603	142000	784048120	15620	15620	15620	15620	0
273	20240603	141900	784048120	15620	15620	15620	15620	0
274	20240603	141800	784048120	15620	15620	15620	15620	0
275	20240603	141700	784048120	15620	15620	15620	15620	0
276	20240603	141600	784048120	15620	15620	15620	15620	0
277	20240603	141500	784048120	15620	15620	15620	15620	0
278	20240603	141400	784048120	15620	15580	15620	15580	165
279	20240603	141300	781473330	15580	15580	15580	15580	151
280	20240603	141200	779120750	15580	15580	15580	15580	0
281	20240603	141100	779120750	15580	15580	15580	15580	0
282	20240603	141000	779120750	15580	15580	15580	15580	0
283	20240603	140900	779120750	15580	15580	15580	15580	0
284	20240603	140800	779120750	15580	15580	15580	15580	0
285	20240603	140700	779120750	15580	15580	15580	15580	10
286	20240603	140600	778964950	15580	15580	15580	15580	0
287	20240603	140500	778964950	15580	15570	15580	15570	52
288	20240603	140400	778154970	15570	15560	15570	15560	443
289	20240603	140300	771261490	15570	15580	15580	15570	112
290	20240603	140200	769517330	15580	15580	15580	15570	409
291	20240603	140100	763148780	15580	15580	15580	15580	0
292	20240603	140000	763148780	15580	15580	15580	15580	0
293	20240603	135900	763148780	15580	15600	15600	15580	96
294	20240603	135800	761652840	15620	15620	15620	15620	0
295	20240603	135700	761652840	15620	15620	15620	15620	23
296	20240603	135600	761293580	15630	15630	15630	15630	0
297	20240603	135500	761293580	15630	15630	15630	15630	0
298	20240603	135400	761293580	15630	15630	15630	15630	10
299	20240603	135300	761137280	15630	15630	15630	15630	5
300	20240603	135200	761059130	15600	15580	15600	15580	59
301	20240603	135100	760138750	15600	15600	15600	15600	0
302	20240603	135000	760138750	15600	15600	15600	15600	0
303	20240603	134900	760138750	15600	15600	15600	15600	53
304	20240603	134800	759311950	15600	15600	15600	15600	1
305	20240603	134700	759296350	15580	15580	15580	15580	0
306	20240603	134600	759296350	15580	15580	15580	15580	169
307	20240603	134500	756663330	15580	15580	15580	15580	52
308	20240603	134400	755853170	15590	15590	15590	15590	2
309	20240603	134300	755821990	15590	15590	15590	15590	35
310	20240603	134200	755276340	15590	15590	15590	15590	0
311	20240603	134100	755276340	15590	15590	15590	15590	0
312	20240603	134000	755276340	15590	15590	15590	15590	0
313	20240603	133900	755276340	15590	15590	15590	15590	35
314	20240603	133800	754730690	15600	15600	15600	15600	1
315	20240603	133700	754715090	15600	15600	15600	15600	0
316	20240603	133600	754715090	15600	15600	15600	15600	1
317	20240603	133500	754699490	15600	15600	15600	15600	88
318	20240603	133400	753326690	15600	15600	15600	15600	34
319	20240603	133300	752796290	15610	15630	15630	15610	621
320	20240603	133200	743098590	15650	15650	15650	15650	0
321	20240603	133100	743098590	15650	15650	15650	15650	18
322	20240603	133000	742816890	15650	15650	15650	15650	1
323	20240603	132900	742801240	15670	15670	15670	15670	159
324	20240603	132800	740309710	15670	15670	15670	15670	0
325	20240603	132700	740309710	15670	15670	15670	15670	0
326	20240603	132600	740309710	15670	15670	15670	15670	0
327	20240603	132500	740309710	15670	15670	15670	15670	0
328	20240603	132400	740309710	15670	15670	15680	15670	105
329	20240603	132300	738664100	15630	15630	15630	15630	0
330	20240603	132200	738664100	15630	15630	15630	15630	101
331	20240603	132100	737085470	15630	15630	15630	15630	200
332	20240603	132000	733959470	15630	15630	15630	15630	100
333	20240603	131900	732396470	15630	15630	15630	15630	0
334	20240603	131800	732396470	15630	15630	15630	15630	0
335	20240603	131700	732396470	15630	15650	15650	15630	230
336	20240603	131600	728800610	15620	15620	15620	15620	0
337	20240603	131500	728800610	15620	15620	15620	15620	0
338	20240603	131400	728800610	15620	15620	15620	15620	0
339	20240603	131300	728800610	15620	15620	15620	15620	0
340	20240603	131200	728800610	15620	15620	15620	15620	0
341	20240603	131100	728800610	15620	15620	15620	15620	0
342	20240603	131000	728800610	15620	15630	15630	15620	22
343	20240603	130900	728456910	15690	15680	15690	15680	70
344	20240603	130800	727358620	15690	15690	15690	15690	0
345	20240603	130700	727358620	15690	15660	15690	15660	17
346	20240603	130600	727092170	15660	15660	15660	15660	100
347	20240603	130500	725526170	15660	15660	15660	15660	1
348	20240603	130400	725510510	15620	15620	15620	15620	0
349	20240603	130300	725510510	15620	15630	15630	15620	85
350	20240603	130200	724182800	15620	15620	15620	15620	65
351	20240603	130100	723167500	15620	15650	15650	15610	141
352	20240603	130000	720965350	15660	15660	15660	15660	5
353	20240603	125900	720887050	15660	15660	15660	15660	0
354	20240603	125800	720887050	15660	15660	15660	15660	6
355	20240603	125700	720793090	15660	15660	15660	15660	3
356	20240603	125600	720746110	15660	15610	15660	15610	31
357	20240603	125500	720261950	15660	15660	15660	15660	4
358	20240603	125400	720199310	15660	15660	15660	15660	0
359	20240603	125300	720199310	15660	15660	15660	15660	6
360	20240603	125200	720105350	15660	15660	15660	15660	31
361	20240603	125100	719619890	15670	15660	15670	15660	59
362	20240603	125000	718695890	15660	15660	15660	15660	4
363	20240603	124900	718633250	15660	15660	15660	15660	5
364	20240603	124800	718554950	15660	15660	15660	15660	1
365	20240603	124700	718539290	15670	15670	15670	15670	4
366	20240603	124600	718476610	15660	15670	15670	15660	6
367	20240603	124500	718382600	15660	15670	15670	15660	5
368	20240603	124400	718304260	15670	15620	15670	15610	50
369	20240603	124300	717523020	15680	15680	15680	15680	4
370	20240603	124200	717460300	15620	15630	15630	15620	146
371	20240603	124100	715178520	15680	15680	15680	15650	94
372	20240603	124000	713706070	15680	15680	15680	15680	5
373	20240603	123900	713627670	15680	15680	15680	15680	6
374	20240603	123800	713533590	15680	15690	15690	15650	454
375	20240603	123700	706426830	15690	15690	15690	15690	6
376	20240603	123600	706332690	15690	15690	15690	15690	0
377	20240603	123500	706332690	15690	15690	15690	15680	45
378	20240603	123400	705626950	15690	15680	15690	15680	992
379	20240603	123300	690071450	15680	15680	15680	15680	31
380	20240603	123200	689585370	15680	15650	15680	15650	20
381	20240603	123100	689272190	15680	15680	15680	15680	3
382	20240603	123000	689225150	15650	15680	15680	15650	193
383	20240603	122900	686198940	15680	15680	15680	15680	5
384	20240603	122800	686120540	15680	15680	15680	15680	5
385	20240603	122700	686042140	15680	15680	15680	15680	56
386	20240603	122600	685164060	15680	15680	15680	15640	75
387	20240603	122500	683988760	15680	15680	15680	15680	8
388	20240603	122400	683863320	15680	15680	15680	15680	70
389	20240603	122300	682765720	15670	15660	15680	15660	727
390	20240603	122200	671373610	15660	15660	15660	15660	5
391	20240603	122100	671295310	15660	15660	15660	15660	4
392	20240603	122000	671232670	15660	15660	15660	15660	6
393	20240603	121900	671138710	15660	15660	15660	15660	23
394	20240603	121800	670778530	15650	15650	15650	15650	6
395	20240603	121700	670684630	15650	15650	15650	15650	32
396	20240603	121600	670183830	15670	15640	15670	15640	509
397	20240603	121500	662221260	15660	15660	15660	15660	6
398	20240603	121400	662127300	15640	15660	15660	15640	265
399	20240603	121300	657982540	15660	15660	15660	15660	7
400	20240603	121200	657872920	15660	15660	15660	15660	138
401	20240603	121100	655711840	15660	15660	15660	15660	3
402	20240603	121000	655664860	15660	15670	15670	15660	15
403	20240603	120900	655429860	15670	15670	15670	15670	5
404	20240603	120800	655351510	15670	15670	15670	15670	5
405	20240603	120700	655273160	15670	15670	15670	15670	4
406	20240603	120600	655210480	15640	15670	15670	15640	12
407	20240603	120500	655022680	15670	15670	15670	15670	4
408	20240603	120400	654960000	15670	15670	15670	15670	5
409	20240603	120300	654881650	15670	15670	15670	15670	22
410	20240603	120200	654536910	15670	15670	15670	15670	16
411	20240603	120100	654286190	15640	15670	15670	15640	10
412	20240603	120000	654129670	15650	15650	15650	15650	14
413	20240603	115900	653910570	15650	15640	15650	15640	126
414	20240603	115800	651939880	15640	15640	15640	15640	6
415	20240603	115700	651846040	15630	15630	15650	15630	6
416	20240603	115600	651752200	15650	15650	15650	15650	6
417	20240603	115500	651658300	15650	15650	15650	15650	5
418	20240603	115400	651580050	15650	15650	15650	15650	300
419	20240603	115300	646885050	15650	15650	15650	15650	6
420	20240603	115200	646791150	15650	15650	15650	15650	33
421	20240603	115100	646274700	15650	15650	15650	15650	6
422	20240603	115000	646180800	15640	15670	15670	15640	382
423	20240603	114900	640202630	15670	15670	15670	15670	12
424	20240603	114800	640014590	15680	15680	15680	15680	0
425	20240603	114700	640014590	15680	15680	15680	15680	4
426	20240603	114600	639951870	15680	15650	15680	15650	5
427	20240603	114500	639873500	15680	15680	15680	15680	5
428	20240603	114400	639795100	15650	15680	15680	15650	7
429	20240603	114300	639685400	15670	15670	15670	15640	18
430	20240603	114200	639403720	15670	15670	15680	15670	50
431	20240603	114100	638620180	15670	15660	15670	15660	70
432	20240603	114000	637523930	15660	15660	15660	15660	4
433	20240603	113900	637461290	15670	15670	15670	15670	6
434	20240603	113800	637367270	15680	15680	15680	15680	18
435	20240603	113700	637085030	15680	15680	15680	15680	12
436	20240603	113600	636896870	15680	15680	15680	15680	6
437	20240603	113500	636802790	15680	15680	15680	15680	33
438	20240603	113400	636285350	15670	15670	15670	15670	235
439	20240603	113300	632602900	15670	15670	15670	15670	4
440	20240603	113200	632540220	15670	15640	15670	15640	51
441	20240603	113100	631742400	15650	15650	15650	15650	119
442	20240603	113000	629880050	15680	15680	15680	15680	71
443	20240603	112900	628766770	15680	15670	15680	15670	28
444	20240603	112800	628327950	15670	15630	15670	15630	106
445	20240603	112700	626667990	15630	15610	15630	15610	2
446	20240603	112600	626636750	15600	15610	15610	15600	12
447	20240603	112500	626449440	15610	15610	15610	15610	0
448	20240603	112400	626449440	15610	15600	15610	15600	68
449	20240603	112300	625388600	15610	15610	15610	15610	13
450	20240603	112200	625185670	15610	15610	15610	15610	5
451	20240603	112100	625107620	15610	15610	15610	15610	24
452	20240603	112000	624732980	15610	15610	15610	15610	6
453	20240603	111900	624639320	15600	15600	15600	15600	32
454	20240603	111800	624140120	15610	15590	15610	15590	39
455	20240603	111700	623532030	15610	15580	15610	15580	10
456	20240603	111600	623376030	15610	15610	15610	15610	3
457	20240603	111500	623329200	15610	15610	15610	15610	5
458	20240603	111400	623251150	15580	15610	15610	15580	24
459	20240603	111300	622877050	15590	15590	15590	15590	0
460	20240603	111200	622877050	15590	15580	15590	15580	36
461	20240603	111100	622315850	15580	15570	15580	15570	164
462	20240603	111000	619762340	15570	15550	15570	15550	323
463	20240603	110900	614739590	15570	15570	15570	15570	45
464	20240603	110800	614038940	15580	15580	15580	15580	48
465	20240603	110700	613291100	15580	15580	15580	15580	0
466	20240603	110600	613291100	15580	15580	15580	15580	4
467	20240603	110500	613228780	15580	15580	15580	15580	4
468	20240603	110400	613166460	15520	15580	15580	15520	27
469	20240603	110300	612746930	15580	15580	15580	15580	5
470	20240603	110200	612669030	15580	15580	15580	15580	6
471	20240603	110100	612575550	15580	15580	15580	15580	0
472	20240603	110000	612575550	15580	15580	15580	15580	14
473	20240603	105900	612357430	15580	15580	15580	15580	5
474	20240603	105800	612279530	15520	15580	15580	15520	797
475	20240603	105700	599902490	15580	15580	15580	15580	10
476	20240603	105600	599746690	15580	15580	15580	15580	7
477	20240603	105500	599637630	15580	15580	15580	15580	3
478	20240603	105400	599590890	15580	15580	15580	15580	42
479	20240603	105300	598936530	15590	15590	15590	15580	14
480	20240603	105200	598718350	15590	15580	15590	15580	58
481	20240603	105100	597814660	15580	15580	15580	15580	6
482	20240603	105000	597721180	15520	15600	15600	15520	38
483	20240603	104900	597130960	15620	15620	15620	15620	0
484	20240603	104800	597130960	15620	15620	15620	15620	4
485	20240603	104700	597068480	15630	15580	15630	15510	923
486	20240603	104600	582732600	15580	15550	15580	15550	269
487	20240603	104500	578549500	15550	15600	15600	15550	329
488	20240603	104400	573427790	15620	15620	15620	15620	5
489	20240603	104300	573349690	15620	15620	15620	15620	0
490	20240603	104200	573349690	15620	15620	15620	15620	9
491	20240603	104100	573209110	15620	15620	15620	15620	7
492	20240603	104000	573099770	15620	15620	15620	15620	5
493	20240603	103900	573021670	15630	15630	15630	15630	6
494	20240603	103800	572927890	15550	15630	15630	15550	715
495	20240603	103700	561808580	15630	15630	15630	15630	10
496	20240603	103600	561652280	15630	15630	15630	15630	6
497	20240603	103500	561558500	15630	15630	15630	15630	104
498	20240603	103400	559932980	15630	15630	15630	15630	6
499	20240603	103300	559839200	15630	15630	15630	15630	3
500	20240603	103200	559792310	15630	15630	15630	15630	2
501	20240603	103100	559761050	15630	15580	15630	15580	303
502	20240603	103000	555026380	15580	15580	15580	15580	6
503	20240603	102900	554932900	15580	15550	15580	15550	107
504	20240603	102800	553268840	15550	15550	15580	15550	134
505	20240603	102700	551184960	15550	15570	15580	15550	113
506	20240603	102600	549426500	15580	15580	15580	15580	9
507	20240603	102500	549286280	15580	15580	15580	15580	4
508	20240603	102400	549223960	15620	15620	15620	15620	5
509	20240603	102300	549145860	15620	15620	15620	15620	4
510	20240603	102200	549083380	15620	15620	15620	15620	7
511	20240603	102100	548974040	15630	15570	15630	15560	147
512	20240603	102000	546684410	15560	15570	15570	15560	395
513	20240603	101900	540536840	15620	15620	15620	15620	6
514	20240603	101800	540443120	15630	15600	15630	15570	181
515	20240603	101700	537623570	15630	15630	15630	15630	7
516	20240603	101600	537514160	15630	15560	15630	15560	10
517	20240603	101500	537357930	15630	15630	15630	15630	10
518	20240603	101400	537201630	15560	15590	15590	15560	914
519	20240603	101300	522979690	15620	15620	15620	15620	9
520	20240603	101200	522839110	15570	15650	15650	15560	508
521	20240603	101100	514919450	15630	15650	15660	15630	25
522	20240603	101000	514528420	15630	15590	15630	15590	356
523	20240603	100900	508977660	15620	15610	15620	15610	208
524	20240603	100800	505728710	15620	15620	15620	15620	0
525	20240603	100700	505728710	15620	15610	15620	15580	587
526	20240603	100600	496568900	15620	15620	15620	15620	7
527	20240603	100500	496459560	15630	15630	15630	15630	102
528	20240603	100400	494865300	15680	15680	15680	15680	4
529	20240603	100300	494802580	15680	15620	15680	15620	275
530	20240603	100200	490506660	15680	15620	15680	15620	20
531	20240603	100100	490193120	15690	15620	15690	15610	110
532	20240603	100000	488475610	15690	15690	15690	15690	6
533	20240603	095900	488381470	15690	15650	15690	15610	520
534	20240603	095800	480258950	15710	15710	15710	15710	5
535	20240603	095700	480180400	15700	15730	15730	15700	73
536	20240603	095600	479034180	15700	15710	15710	15700	201
537	20240603	095500	475878440	15730	15730	15730	15710	117
538	20240603	095400	474038100	15730	15720	15730	15720	10
539	20240603	095300	473880870	15740	15740	15750	15740	72
540	20240603	095200	472747530	15730	15760	15760	15730	281
541	20240603	095100	468323680	15780	15780	15780	15780	5
542	20240603	095000	468244780	15780	15810	15810	15770	465
543	20240603	094900	460899580	15840	15810	15840	15790	741
544	20240603	094800	449184330	15840	15840	15840	15800	31
545	20240603	094700	448693560	15840	15840	15840	15840	127
546	20240603	094600	446681880	15840	15790	15840	15790	331
547	20240603	094500	441453060	15790	15800	15800	15790	89
548	20240603	094400	440047200	15800	15800	15800	15790	364
549	20240603	094300	434298530	15800	15750	15840	15750	783
550	20240603	094200	421929140	15750	15730	15750	15730	1500
551	20240603	094100	398307120	15730	15730	15730	15730	85
552	20240603	094000	396970070	15700	15670	15700	15670	513
553	20240603	093900	388926140	15670	15630	15670	15610	35
554	20240603	093800	388379480	15630	15680	15680	15630	83
555	20240603	093700	387081940	15680	15680	15680	15680	3
556	20240603	093600	387034900	15580	15590	15690	15580	1186
557	20240603	093500	368552070	15580	15600	15670	15580	787
558	20240603	093400	356236320	15600	15590	15610	15590	142
559	20240603	093300	354022400	15610	15690	15690	15590	1397
560	20240603	093200	332201660	15670	15720	15720	15670	843
561	20240603	093100	318961080	15720	15770	15770	15720	365
562	20240603	093000	313208210	15770	15760	15770	15760	201
563	20240603	092900	310039580	15760	15760	15760	15760	74
564	20240603	092800	308873340	15770	15770	15770	15700	130
565	20240603	092700	306824180	15770	15810	15870	15770	3689
566	20240603	092600	248517740	15880	15810	15920	15810	4233
567	20240603	092500	181489390	15810	15770	15810	15770	2121
568	20240603	092400	148010830	15770	15720	15770	15720	370
569	20240603	092300	142184250	15720	15720	15720	15720	8
570	20240603	092200	142058490	15660	15700	15720	15660	222
571	20240603	092100	138575830	15720	15710	15720	15700	186
572	20240603	092000	135653530	15710	15660	15710	15660	625
573	20240603	091900	125855470	15650	15620	15650	15620	628
574	20240603	091800	116036450	15620	15620	15620	15620	96
575	20240603	091700	114536930	15620	15590	15620	15590	9
576	20240603	091600	114396440	15580	15580	15630	15580	96
577	20240603	091500	112900610	15580	15630	15630	15580	14
578	20240603	091400	112681840	15630	15630	15630	15630	30
579	20240603	091300	112212940	15630	15630	15630	15570	96
580	20240603	091200	110713030	15630	15580	15630	15570	264
581	20240603	091100	106598720	15570	15570	15580	15570	142
582	20240603	091000	104386810	15580	15590	15600	15580	259
583	20240603	090900	100350080	15590	15590	15600	15590	131
584	20240603	090800	98307620	15630	15610	15640	15560	781
585	20240603	090700	86115990	15610	15610	15610	15570	45
586	20240603	090600	85414900	15560	15560	15610	15560	117
587	20240603	090500	83594130	15610	15610	15610	15610	56
588	20240603	090400	82719970	15610	15560	15630	15550	59
589	20240603	090300	81801560	15640	15540	15640	15530	1107
590	20240603	090200	64539600	15540	15610	15610	15540	181
591	20240603	090100	61718060	15610	15620	15620	15510	674
592	20240603	090000	51218450	15620	15600	15620	15530	3285