KissMeData/007700/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	184900	162648950	15560	15560	15560	15560	657
3	20240613	184800	162648950	15560	15560	15560	15560	0
4	20240613	184700	162648950	15560	15560	15560	15560	0
5	20240613	184600	162648950	15560	15560	15560	15560	0
6	20240613	184500	162648950	15560	15560	15560	15560	0
7	20240613	184400	162648950	15560	15560	15560	15560	0
8	20240613	184300	162648950	15560	15560	15560	15560	0
9	20240613	184200	162648950	15560	15560	15560	15560	0
10	20240613	184100	162648950	15560	15560	15560	15560	0
11	20240613	184000	162648950	15560	15560	15560	15560	0
12	20240613	183900	162648950	15560	15560	15560	15560	0
13	20240613	183800	162648950	15560	15560	15560	15560	0
14	20240613	183700	162648950	15560	15560	15560	15560	0
15	20240613	183600	162648950	15560	15560	15560	15560	0
16	20240613	183500	162648950	15560	15560	15560	15560	0
17	20240613	183400	162648950	15560	15560	15560	15560	0
18	20240613	183300	162648950	15560	15560	15560	15560	0
19	20240613	183200	162648950	15560	15560	15560	15560	0
20	20240613	183100	162648950	15560	15560	15560	15560	0
21	20240613	183000	162648950	15560	15560	15560	15560	0
22	20240613	182900	162648950	15560	15560	15560	15560	0
23	20240613	182800	162648950	15560	15560	15560	15560	0
24	20240613	182700	162648950	15560	15560	15560	15560	0
25	20240613	182600	162648950	15560	15560	15560	15560	0
26	20240613	182500	162648950	15560	15560	15560	15560	0
27	20240613	182400	162648950	15560	15560	15560	15560	0
28	20240613	182300	162648950	15560	15560	15560	15560	0
29	20240613	182200	162648950	15560	15560	15560	15560	0
30	20240613	182100	162648950	15560	15560	15560	15560	0
31	20240613	182000	162648950	15560	15560	15560	15560	0
32	20240613	181900	162648950	15560	15560	15560	15560	657
33	20240613	181800	162648950	15560	15560	15560	15560	0
34	20240613	181700	162648950	15560	15560	15560	15560	0
35	20240613	181600	162648950	15560	15560	15560	15560	0
36	20240613	181500	162648950	15560	15560	15560	15560	0
37	20240613	181400	162648950	15560	15560	15560	15560	0
38	20240613	181300	162648950	15560	15560	15560	15560	0
39	20240613	181200	162648950	15560	15560	15560	15560	0
40	20240613	181100	162648950	15560	15560	15560	15560	0
41	20240613	181000	162648950	15560	15560	15560	15560	0
42	20240613	180900	162648950	15560	15560	15560	15560	0
43	20240613	180800	162648950	15560	15560	15560	15560	0
44	20240613	180700	162648950	15560	15560	15560	15560	0
45	20240613	180600	162648950	15560	15560	15560	15560	0
46	20240613	180500	162648950	15560	15560	15560	15560	0
47	20240613	180400	162648950	15560	15560	15560	15560	0
48	20240613	180300	162648950	15560	15560	15560	15560	0
49	20240613	180200	162648950	15560	15560	15560	15560	0
50	20240613	180100	162648950	15560	15560	15560	15560	0
51	20240613	180000	162648950	15560	15560	15560	15560	0
52	20240613	175900	162648950	15560	15560	15560	15560	0
53	20240613	175800	162648950	15560	15560	15560	15560	0
54	20240613	175700	162648950	15560	15560	15560	15560	0
55	20240613	175600	162648950	15560	15560	15560	15560	0
56	20240613	175500	162648950	15560	15560	15560	15560	0
57	20240613	175400	162648950	15560	15560	15560	15560	0
58	20240613	175300	162648950	15560	15560	15560	15560	0
59	20240613	175200	162648950	15560	15560	15560	15560	0
60	20240613	175100	162648950	15560	15560	15560	15560	0
61	20240613	175000	162648950	15560	15560	15560	15560	0
62	20240613	174900	162648950	15560	15560	15560	15560	657
63	20240613	174800	162648950	15560	15560	15560	15560	0
64	20240613	174700	162648950	15560	15560	15560	15560	0
65	20240613	174600	162648950	15560	15560	15560	15560	0
66	20240613	174500	162648950	15560	15560	15560	15560	0
67	20240613	174400	162648950	15560	15560	15560	15560	0
68	20240613	174300	162648950	15560	15560	15560	15560	0
69	20240613	174200	162648950	15560	15560	15560	15560	0
70	20240613	174100	162648950	15560	15560	15560	15560	0
71	20240613	174000	162648950	15560	15560	15560	15560	0
72	20240613	173900	162648950	15560	15560	15560	15560	0
73	20240613	173800	162648950	15560	15560	15560	15560	0
74	20240613	173700	162648950	15560	15560	15560	15560	0
75	20240613	173600	162648950	15560	15560	15560	15560	0
76	20240613	173500	162648950	15560	15560	15560	15560	0
77	20240613	173400	162648950	15560	15560	15560	15560	0
78	20240613	173300	162648950	15560	15560	15560	15560	0
79	20240613	173200	162648950	15560	15560	15560	15560	0
80	20240613	173100	162648950	15560	15560	15560	15560	0
81	20240613	173000	162648950	15560	15560	15560	15560	0
82	20240613	172900	162648950	15560	15560	15560	15560	0
83	20240613	172800	162648950	15560	15560	15560	15560	0
84	20240613	172700	162648950	15560	15560	15560	15560	0
85	20240613	172600	162648950	15560	15560	15560	15560	0
86	20240613	172500	162648950	15560	15560	15560	15560	0
87	20240613	172400	162648950	15560	15560	15560	15560	0
88	20240613	172300	162648950	15560	15560	15560	15560	0
89	20240613	172200	162648950	15560	15560	15560	15560	0
90	20240613	172100	162648950	15560	15560	15560	15560	0
91	20240613	172000	162648950	15560	15560	15560	15560	0
92	20240613	171900	162648950	15560	15560	15560	15560	657
93	20240613	171800	162648950	15560	15560	15560	15560	0
94	20240613	171700	162648950	15560	15560	15560	15560	0
95	20240613	171600	162648950	15560	15560	15560	15560	0
96	20240613	171500	162648950	15560	15560	15560	15560	0
97	20240613	171400	162648950	15560	15560	15560	15560	0
98	20240613	171300	162648950	15560	15560	15560	15560	0
99	20240613	171200	162648950	15560	15560	15560	15560	0
100	20240613	171100	162648950	15560	15560	15560	15560	0
101	20240613	171000	162648950	15560	15560	15560	15560	0
102	20240613	170900	162648950	15560	15560	15560	15560	0
103	20240613	170800	162648950	15560	15560	15560	15560	0
104	20240613	170700	162648950	15560	15560	15560	15560	0
105	20240613	170600	162648950	15560	15560	15560	15560	0
106	20240613	170500	162648950	15560	15560	15560	15560	0
107	20240613	170400	162648950	15560	15560	15560	15560	0
108	20240613	170300	162648950	15560	15560	15560	15560	0
109	20240613	170200	162648950	15560	15560	15560	15560	0
110	20240613	170100	162648950	15560	15560	15560	15560	0
111	20240613	170000	162648950	15560	15560	15560	15560	0
112	20240613	165900	162648950	15560	15560	15560	15560	0
113	20240613	165800	162648950	15560	15560	15560	15560	0
114	20240613	165700	162648950	15560	15560	15560	15560	0
115	20240613	165600	162648950	15560	15560	15560	15560	0
116	20240613	165500	162648950	15560	15560	15560	15560	0
117	20240613	165400	162648950	15560	15560	15560	15560	0
118	20240613	165300	162648950	15560	15560	15560	15560	0
119	20240613	165200	162648950	15560	15560	15560	15560	0
120	20240613	165100	162648950	15560	15560	15560	15560	0
121	20240613	165000	162648950	15560	15560	15560	15560	0
122	20240613	164900	162648950	15560	15560	15560	15560	657
123	20240613	164800	162648950	15560	15560	15560	15560	0
124	20240613	164700	162648950	15560	15560	15560	15560	0
125	20240613	164600	162648950	15560	15560	15560	15560	0
126	20240613	164500	162648950	15560	15560	15560	15560	0
127	20240613	164400	162648950	15560	15560	15560	15560	0
128	20240613	164300	162648950	15560	15560	15560	15560	0
129	20240613	164200	162648950	15560	15560	15560	15560	0
130	20240613	164100	162648950	15560	15560	15560	15560	0
131	20240613	164000	162648950	15560	15560	15560	15560	0
132	20240613	163900	162648950	15560	15560	15560	15560	0
133	20240613	163800	162648950	15560	15560	15560	15560	0
134	20240613	163700	162648950	15560	15560	15560	15560	0
135	20240613	163600	162648950	15560	15560	15560	15560	0
136	20240613	163500	162648950	15560	15560	15560	15560	0
137	20240613	163400	162648950	15560	15560	15560	15560	0
138	20240613	163300	162648950	15560	15560	15560	15560	0
139	20240613	163200	162648950	15560	15560	15560	15560	0
140	20240613	163100	162648950	15560	15560	15560	15560	0
141	20240613	163000	162648950	15560	15560	15560	15560	0
142	20240613	162900	162648950	15560	15560	15560	15560	0
143	20240613	162800	162648950	15560	15560	15560	15560	0
144	20240613	162700	162648950	15560	15560	15560	15560	0
145	20240613	162600	162648950	15560	15560	15560	15560	0
146	20240613	162500	162648950	15560	15560	15560	15560	0
147	20240613	162400	162648950	15560	15560	15560	15560	0
148	20240613	162300	162648950	15560	15560	15560	15560	0
149	20240613	162200	162648950	15560	15560	15560	15560	0
150	20240613	162100	162648950	15560	15560	15560	15560	0
151	20240613	162000	162648950	15560	15560	15560	15560	0
152	20240613	161900	162648950	15560	15560	15560	15560	657
153	20240613	161800	162648950	15560	15560	15560	15560	0
154	20240613	161700	162648950	15560	15560	15560	15560	0
155	20240613	161600	162648950	15560	15560	15560	15560	0
156	20240613	161500	162648950	15560	15560	15560	15560	0
157	20240613	161400	162648950	15560	15560	15560	15560	0
158	20240613	161300	162648950	15560	15560	15560	15560	0
159	20240613	161200	162648950	15560	15560	15560	15560	0
160	20240613	161100	162648950	15560	15560	15560	15560	0
161	20240613	161000	162648950	15560	15560	15560	15560	0
162	20240613	160900	162648950	15560	15560	15560	15560	0
163	20240613	160800	162648950	15560	15560	15560	15560	0
164	20240613	160700	162648950	15560	15560	15560	15560	0
165	20240613	160600	162648950	15560	15560	15560	15560	0
166	20240613	160500	162648950	15560	15560	15560	15560	0
167	20240613	160400	162648950	15560	15560	15560	15560	0
168	20240613	160300	162648950	15560	15560	15560	15560	0
169	20240613	160200	162648950	15560	15560	15560	15560	0
170	20240613	160100	162648950	15560	15560	15560	15560	0
171	20240613	160000	162648950	15560	15560	15560	15560	0
172	20240613	155900	162648950	15560	15560	15560	15560	0
173	20240613	155800	162648950	15560	15560	15560	15560	0
174	20240613	155700	162648950	15560	15560	15560	15560	0
175	20240613	155600	162648950	15560	15560	15560	15560	0
176	20240613	155500	162648950	15560	15560	15560	15560	0
177	20240613	155400	162648950	15560	15560	15560	15560	0
178	20240613	155300	162648950	15560	15560	15560	15560	0
179	20240613	155200	162648950	15560	15560	15560	15560	0
180	20240613	155100	162648950	15560	15560	15560	15560	0
181	20240613	155000	162648950	15560	15560	15560	15560	0
182	20240613	154900	162648950	15560	15560	15560	15560	657
183	20240613	154800	162648950	15560	15560	15560	15560	0
184	20240613	154700	162648950	15560	15560	15560	15560	0
185	20240613	154600	162648950	15560	15560	15560	15560	0
186	20240613	154500	162648950	15560	15560	15560	15560	0
187	20240613	154400	162648950	15560	15560	15560	15560	0
188	20240613	154300	162648950	15560	15560	15560	15560	0
189	20240613	154200	162648950	15560	15560	15560	15560	0
190	20240613	154100	162648950	15560	15560	15560	15560	0
191	20240613	154000	162648950	15560	15560	15560	15560	0
192	20240613	153900	162648950	15560	15560	15560	15560	0
193	20240613	153800	162648950	15560	15560	15560	15560	0
194	20240613	153700	162648950	15560	15560	15560	15560	0
195	20240613	153600	162648950	15560	15560	15560	15560	0
196	20240613	153500	162648950	15560	15560	15560	15560	0
197	20240613	153400	162648950	15560	15560	15560	15560	0
198	20240613	153300	162648950	15560	15560	15560	15560	0
199	20240613	153200	162648950	15560	15560	15560	15560	0
200	20240613	153100	162648950	15560	15560	15560	15560	0
201	20240613	153000	162648950	15560	15560	15560	15560	657
202	20240613	152900	152426030	15590	15590	15590	15590	0
203	20240613	152800	152426030	15590	15590	15590	15590	0
204	20240613	152700	152426030	15590	15590	15590	15590	0
205	20240613	152600	152426030	15590	15590	15590	15590	0
206	20240613	152500	152426030	15590	15590	15590	15590	0
207	20240613	152400	152426030	15590	15590	15590	15590	0
208	20240613	152300	152426030	15590	15590	15590	15590	0
209	20240613	152200	152426030	15590	15590	15590	15590	0
210	20240613	152100	152426030	15590	15590	15590	15590	0
211	20240613	152000	152426030	15590	15590	15590	15590	0
212	20240613	151900	152426030	15590	15590	15590	15590	4
213	20240613	151800	152363670	15590	15580	15590	15580	6
214	20240613	151700	152270170	15590	15590	15590	15590	2
215	20240613	151600	152238990	15590	15590	15590	15590	1
216	20240613	151500	152223400	15590	15590	15590	15590	42
217	20240613	151400	151568620	15590	15590	15590	15590	0
218	20240613	151300	151568620	15590	15590	15590	15590	8
219	20240613	151200	151443900	15590	15590	15590	15590	0
220	20240613	151100	151443900	15590	15590	15590	15590	0
221	20240613	151000	151443900	15590	15590	15590	15590	8
222	20240613	150900	151319180	15590	15590	15590	15590	4
223	20240613	150800	151256820	15600	15590	15600	15590	7
224	20240613	150700	151147680	15600	15600	15600	15600	0
225	20240613	150600	151147680	15600	15600	15600	15600	0
226	20240613	150500	151147680	15600	15600	15600	15600	0
227	20240613	150400	151147680	15600	15600	15600	15600	0
228	20240613	150300	151147680	15600	15600	15600	15600	29
229	20240613	150200	150695280	15600	15600	15600	15600	10
230	20240613	150100	150539280	15610	15610	15610	15610	0
231	20240613	150000	150539280	15610	15610	15610	15610	0
232	20240613	145900	150539280	15610	15610	15610	15610	0
233	20240613	145800	150539280	15610	15610	15610	15610	0
234	20240613	145700	150539280	15610	15610	15610	15610	0
235	20240613	145600	150539280	15610	15610	15610	15610	13
236	20240613	145500	150336350	15660	15660	15660	15660	0
237	20240613	145400	150336350	15660	15660	15660	15660	0
238	20240613	145300	150336350	15660	15660	15660	15660	0
239	20240613	145200	150336350	15660	15660	15660	15660	0
240	20240613	145100	150336350	15660	15660	15660	15660	0
241	20240613	145000	150336350	15660	15660	15660	15660	0
242	20240613	144900	150336350	15660	15660	15660	15660	3
243	20240613	144800	150289370	15570	15590	15590	15570	167
244	20240613	144700	147687920	15590	15590	15590	15590	0
245	20240613	144600	147687920	15590	15590	15590	15590	0
246	20240613	144500	147687920	15590	15590	15590	15590	0
247	20240613	144400	147687920	15590	15590	15590	15590	0
248	20240613	144300	147687920	15590	15590	15590	15590	0
249	20240613	144200	147687920	15590	15590	15590	15590	8
250	20240613	144100	147563200	15580	15580	15580	15580	2
251	20240613	144000	147532040	15580	15580	15580	15580	0
252	20240613	143900	147532040	15580	15580	15580	15580	0
253	20240613	143800	147532040	15580	15580	15580	15580	25
254	20240613	143700	147142540	15590	15590	15590	15590	148
255	20240613	143600	144835220	15600	15600	15600	15600	7
256	20240613	143500	144726020	15600	15600	15600	15600	62
257	20240613	143400	143758820	15600	15600	15600	15600	0
258	20240613	143300	143758820	15600	15600	15600	15600	39
259	20240613	143200	143150420	15610	15610	15610	15610	107
260	20240613	143100	141480150	15620	15620	15620	15620	50
261	20240613	143000	140699150	15630	15660	15660	15630	55
262	20240613	142900	139837970	15660	15650	15670	15650	187
263	20240613	142800	136910400	15670	15670	15670	15670	0
264	20240613	142700	136910400	15670	15670	15670	15670	0
265	20240613	142600	136910400	15670	15670	15670	15670	0
266	20240613	142500	136910400	15670	15670	15670	15670	0
267	20240613	142400	136910400	15670	15670	15670	15670	0
268	20240613	142300	136910400	15670	15670	15670	15670	0
269	20240613	142200	136910400	15670	15670	15670	15670	0
270	20240613	142100	136910400	15670	15670	15670	15670	0
271	20240613	142000	136910400	15670	15610	15670	15610	400
272	20240613	141900	130650120	15630	15630	15630	15630	0
273	20240613	141800	130650120	15630	15630	15630	15630	0
274	20240613	141700	130650120	15630	15630	15630	15630	0
275	20240613	141600	130650120	15630	15630	15630	15630	0
276	20240613	141500	130650120	15630	15620	15630	15620	150
277	20240613	141400	128306060	15610	15610	15610	15610	0
278	20240613	141300	128306060	15610	15610	15610	15610	11
279	20240613	141200	128134350	15610	15610	15610	15610	10
280	20240613	141100	127978250	15610	15610	15610	15610	0
281	20240613	141000	127978250	15610	15610	15610	15610	10
282	20240613	140900	127822150	15610	15610	15610	15610	100
283	20240613	140800	126261150	15610	15610	15610	15610	0
284	20240613	140700	126261150	15610	15610	15610	15610	52
285	20240613	140600	125449430	15610	15610	15610	15610	0
286	20240613	140500	125449430	15610	15610	15610	15610	0
287	20240613	140400	125449430	15610	15610	15610	15610	8
288	20240613	140300	125324550	15620	15620	15620	15620	6
289	20240613	140200	125230830	15610	15610	15610	15610	0
290	20240613	140100	125230830	15610	15610	15610	15610	13
291	20240613	140000	125027900	15620	15620	15620	15620	0
292	20240613	135900	125027900	15620	15620	15620	15620	0
293	20240613	135800	125027900	15620	15620	15620	15620	0
294	20240613	135700	125027900	15620	15620	15620	15620	0
295	20240613	135600	125027900	15620	15620	15620	15620	0
296	20240613	135500	125027900	15620	15630	15630	15620	209
297	20240613	135400	121762740	15630	15630	15630	15630	0
298	20240613	135300	121762740	15630	15630	15630	15630	0
299	20240613	135200	121762740	15630	15630	15630	15630	1
300	20240613	135100	121747110	15640	15640	15640	15640	25
301	20240613	135000	121356110	15650	15650	15650	15650	0
302	20240613	134900	121356110	15650	15650	15650	15650	0
303	20240613	134800	121356110	15650	15650	15650	15650	0
304	20240613	134700	121356110	15650	15650	15650	15650	0
305	20240613	134600	121356110	15650	15650	15650	15650	0
306	20240613	134500	121356110	15650	15650	15650	15650	71
307	20240613	134400	120244960	15670	15670	15670	15670	0
308	20240613	134300	120244960	15670	15670	15670	15670	0
309	20240613	134200	120244960	15670	15670	15670	15670	0
310	20240613	134100	120244960	15670	15670	15670	15670	0
311	20240613	134000	120244960	15670	15670	15670	15670	0
312	20240613	133900	120244960	15670	15660	15670	15660	93
313	20240613	133800	118787880	15670	15670	15670	15670	0
314	20240613	133700	118787880	15670	15670	15670	15670	0
315	20240613	133600	118787880	15670	15670	15670	15670	0
316	20240613	133500	118787880	15670	15670	15670	15670	6
317	20240613	133400	118693860	15660	15660	15660	15660	0
318	20240613	133300	118693860	15660	15660	15660	15660	11
319	20240613	133200	118521600	15690	15690	15690	15690	0
320	20240613	133100	118521600	15690	15680	15690	15680	19
321	20240613	133000	118223600	15650	15650	15650	15650	0
322	20240613	132900	118223600	15650	15650	15650	15650	0
323	20240613	132800	118223600	15650	15650	15650	15650	3
324	20240613	132700	118176650	15660	15660	15660	15660	12
325	20240613	132600	117988730	15650	15650	15650	15650	9
326	20240613	132500	117847880	15660	15660	15660	15660	0
327	20240613	132400	117847880	15660	15660	15660	15660	35
328	20240613	132300	117299780	15660	15680	15680	15660	30
329	20240613	132200	116829740	15680	15680	15680	15680	0
330	20240613	132100	116829740	15680	15650	15680	15650	8
331	20240613	132000	116704420	15640	15630	15640	15630	46
332	20240613	131900	115985080	15630	15630	15630	15630	0
333	20240613	131800	115985080	15630	15630	15630	15630	0
334	20240613	131700	115985080	15630	15630	15630	15630	13
335	20240613	131600	115781890	15630	15630	15630	15630	0
336	20240613	131500	115781890	15630	15630	15630	15630	0
337	20240613	131400	115781890	15630	15640	15640	15630	107
338	20240613	131300	114108810	15640	15640	15640	15640	0
339	20240613	131200	114108810	15640	15640	15640	15640	40
340	20240613	131100	113483210	15640	15640	15640	15640	20
341	20240613	131000	113170410	15640	15640	15640	15640	11
342	20240613	130900	112998370	15650	15650	15650	15650	0
343	20240613	130800	112998370	15650	15650	15650	15650	0
344	20240613	130700	112998370	15650	15650	15650	15650	10
345	20240613	130600	112841870	15650	15650	15650	15650	0
346	20240613	130500	112841870	15650	15650	15650	15650	0
347	20240613	130400	112841870	15650	15650	15650	15650	156
348	20240613	130300	110400470	15650	15650	15650	15650	0
349	20240613	130200	110400470	15650	15650	15650	15650	0
350	20240613	130100	110400470	15650	15650	15650	15650	10
351	20240613	130000	110243970	15650	15650	15650	15650	1
352	20240613	125900	110228320	15650	15660	15660	15650	102
353	20240613	125800	108631050	15660	15660	15660	15660	11
354	20240613	125700	108458790	15660	15660	15660	15660	1
355	20240613	125600	108443130	15660	15660	15660	15660	83
356	20240613	125500	107143350	15660	15660	15660	15660	9
357	20240613	125400	107002410	15670	15670	15670	15670	5
358	20240613	125300	106924060	15660	15670	15670	15660	106
359	20240613	125200	105263660	15670	15670	15670	15670	10
360	20240613	125100	105106960	15680	15680	15680	15680	12
361	20240613	125000	104918800	15680	15680	15680	15680	5
362	20240613	124900	104840400	15670	15670	15670	15670	0
363	20240613	124800	104840400	15670	15670	15670	15670	10
364	20240613	124700	104683700	15680	15680	15680	15680	38
365	20240613	124600	104087860	15680	15680	15680	15680	0
366	20240613	124500	104087860	15680	15680	15680	15680	12
367	20240613	124400	103899700	15670	15680	15680	15670	50
368	20240613	124300	103115710	15680	15680	15680	15680	92
369	20240613	124200	101673150	15680	15680	15680	15680	8
370	20240613	124100	101547710	15680	15680	15680	15680	0
371	20240613	124000	101547710	15680	15680	15680	15680	0
372	20240613	123900	101547710	15680	15680	15680	15680	13
373	20240613	123800	101343870	15690	15690	15690	15690	90
374	20240613	123700	99931770	15680	15680	15680	15680	0
375	20240613	123600	99931770	15680	15680	15680	15680	37
376	20240613	123500	99351610	15690	15690	15690	15690	0
377	20240613	123400	99351610	15690	15690	15690	15690	170
378	20240613	123300	96684310	15690	15690	15690	15690	0
379	20240613	123200	96684310	15690	15690	15690	15690	0
380	20240613	123100	96684310	15690	15690	15690	15690	0
381	20240613	123000	96684310	15690	15690	15690	15690	0
382	20240613	122900	96684310	15690	15690	15690	15690	0
383	20240613	122800	96684310	15690	15690	15690	15690	0
384	20240613	122700	96684310	15690	15690	15690	15690	0
385	20240613	122600	96684310	15690	15690	15690	15690	0
386	20240613	122500	96684310	15690	15690	15690	15690	17
387	20240613	122400	96417580	15700	15710	15730	15700	312
388	20240613	122300	91511660	15700	15700	15700	15700	7
389	20240613	122200	91401760	15700	15710	15710	15700	70
390	20240613	122100	90302350	15720	15720	15720	15720	0
391	20240613	122000	90302350	15720	15720	15720	15720	5
392	20240613	121900	90223750	15740	15740	15740	15740	0
393	20240613	121800	90223750	15740	15740	15740	15740	0
394	20240613	121700	90223750	15740	15740	15740	15740	0
395	20240613	121600	90223750	15740	15740	15740	15740	0
396	20240613	121500	90223750	15740	15740	15740	15720	13
397	20240613	121400	90019160	15750	15750	15750	15750	0
398	20240613	121300	90019160	15750	15750	15750	15750	0
399	20240613	121200	90019160	15750	15730	15750	15730	8
400	20240613	121100	89893240	15710	15710	15710	15710	9
401	20240613	121000	89751850	15720	15720	15720	15720	10
402	20240613	120900	89594650	15720	15720	15720	15720	0
403	20240613	120800	89594650	15720	15720	15720	15720	10
404	20240613	120700	89437450	15730	15730	15730	15730	0
405	20240613	120600	89437450	15730	15730	15730	15730	70
406	20240613	120500	88336350	15730	15730	15730	15730	30
407	20240613	120400	87864450	15750	15750	15750	15750	0
408	20240613	120300	87864450	15750	15750	15750	15750	0
409	20240613	120200	87864450	15750	15750	15750	15750	0
410	20240613	120100	87864450	15750	15750	15750	15750	0
411	20240613	120000	87864450	15750	15750	15750	15750	0
412	20240613	115900	87864450	15750	15750	15750	15750	1
413	20240613	115800	87848700	15720	15720	15720	15720	0
414	20240613	115700	87848700	15720	15750	15750	15720	22
415	20240613	115600	87502230	15750	15750	15750	15750	0
416	20240613	115500	87502230	15750	15750	15750	15750	0
417	20240613	115400	87502230	15750	15740	15750	15740	22
418	20240613	115300	87155770	15740	15740	15740	15740	17
419	20240613	115200	86888190	15730	15730	15730	15730	22
420	20240613	115100	86542130	15740	15740	15740	15740	0
421	20240613	115000	86542130	15740	15740	15740	15740	0
422	20240613	114900	86542130	15740	15740	15740	15740	0
423	20240613	114800	86542130	15740	15740	15740	15740	0
424	20240613	114700	86542130	15740	15740	15740	15740	0
425	20240613	114600	86542130	15740	15740	15750	15740	78
426	20240613	114500	85313920	15730	15730	15730	15730	1
427	20240613	114400	85298190	15730	15730	15730	15730	0
428	20240613	114300	85298190	15730	15720	15730	15720	23
429	20240613	114200	84936600	15730	15730	15730	15730	0
430	20240613	114100	84936600	15730	15730	15730	15730	0
431	20240613	114000	84936600	15730	15730	15730	15730	0
432	20240613	113900	84936600	15730	15730	15730	15730	10
433	20240613	113800	84779300	15750	15720	15750	15720	400
434	20240613	113700	78483100	15710	15670	15710	15670	121
435	20240613	113600	76585230	15670	15670	15670	15670	0
436	20240613	113500	76585230	15670	15670	15670	15670	0
437	20240613	113400	76585230	15670	15670	15670	15670	4
438	20240613	113300	76522550	15670	15680	15680	15670	114
439	20240613	113200	74736110	15680	15680	15680	15680	0
440	20240613	113100	74736110	15680	15680	15680	15680	20
441	20240613	113000	74422510	15670	15670	15670	15670	11
442	20240613	112900	74250140	15670	15670	15670	15670	0
443	20240613	112800	74250140	15670	15670	15670	15670	0
444	20240613	112700	74250140	15670	15670	15670	15670	0
445	20240613	112600	74250140	15670	15680	15680	15670	11
446	20240613	112500	74077750	15680	15680	15680	15680	2
447	20240613	112400	74046390	15680	15680	15680	15680	23
448	20240613	112300	73685750	15680	15690	15690	15680	19
449	20240613	112200	73387760	15690	15690	15690	15690	0
450	20240613	112100	73387760	15690	15690	15690	15690	0
451	20240613	112000	73387760	15690	15690	15690	15690	5
452	20240613	111900	73309310	15710	15710	15710	15710	0
453	20240613	111800	73309310	15710	15710	15710	15710	0
454	20240613	111700	73309310	15710	15710	15710	15710	0
455	20240613	111600	73309310	15710	15710	15710	15710	0
456	20240613	111500	73309310	15710	15690	15710	15690	11
457	20240613	111400	73136580	15690	15680	15690	15680	25
458	20240613	111300	72744420	15700	15700	15700	15700	0
459	20240613	111200	72744420	15700	15700	15700	15700	0
460	20240613	111100	72744420	15700	15700	15700	15700	0
461	20240613	111000	72744420	15700	15700	15700	15700	0
462	20240613	110900	72744420	15700	15700	15700	15700	0
463	20240613	110800	72744420	15700	15700	15700	15700	1
464	20240613	110700	72728720	15700	15700	15700	15700	0
465	20240613	110600	72728720	15700	15700	15700	15700	0
466	20240613	110500	72728720	15700	15700	15700	15700	0
467	20240613	110400	72728720	15700	15710	15710	15700	15
468	20240613	110300	72493200	15710	15700	15710	15700	357
469	20240613	110200	66888150	15700	15690	15700	15690	50
470	20240613	110100	66103550	15690	15690	15690	15690	7
471	20240613	110000	65993720	15690	15690	15690	15690	4
472	20240613	105900	65930960	15700	15700	15700	15700	0
473	20240613	105800	65930960	15700	15690	15700	15690	58
474	20240613	105700	65020620	15690	15690	15690	15690	0
475	20240613	105600	65020620	15690	15690	15690	15690	0
476	20240613	105500	65020620	15690	15690	15690	15690	7
477	20240613	105400	64910790	15690	15690	15690	15690	0
478	20240613	105300	64910790	15690	15690	15690	15690	0
479	20240613	105200	64910790	15690	15690	15690	15690	12
480	20240613	105100	64722510	15690	15690	15690	15690	4
481	20240613	105000	64659750	15700	15700	15700	15700	165
482	20240613	104900	62069250	15700	15700	15700	15700	9
483	20240613	104800	61927950	15710	15710	15710	15710	0
484	20240613	104700	61927950	15710	15710	15710	15710	123
485	20240613	104600	59995620	15700	15700	15700	15700	10
486	20240613	104500	59838620	15710	15710	15710	15710	0
487	20240613	104400	59838620	15710	15710	15710	15710	10
488	20240613	104300	59681520	15700	15700	15700	15700	0
489	20240613	104200	59681520	15700	15700	15700	15700	10
490	20240613	104100	59524520	15710	15710	15710	15710	0
491	20240613	104000	59524520	15710	15710	15710	15710	1
492	20240613	103900	59508810	15700	15700	15700	15700	0
493	20240613	103800	59508810	15700	15700	15700	15700	11
494	20240613	103700	59336110	15700	15700	15700	15700	13
495	20240613	103600	59132010	15700	15690	15700	15690	46
496	20240613	103500	58409880	15690	15690	15690	15690	0
497	20240613	103400	58409880	15690	15690	15690	15690	35
498	20240613	103300	57860730	15680	15680	15680	15680	13
499	20240613	103200	57656890	15680	15680	15680	15680	0
500	20240613	103100	57656890	15680	15690	15690	15680	12
501	20240613	103000	57468630	15690	15680	15690	15680	13
502	20240613	102900	57264730	15690	15690	15690	15690	51
503	20240613	102800	56464540	15680	15680	15680	15680	5
504	20240613	102700	56386140	15660	15660	15660	15660	23
505	20240613	102600	56025960	15610	15610	15610	15610	0
506	20240613	102500	56025960	15610	15610	15610	15610	0
507	20240613	102400	56025960	15610	15610	15610	15610	0
508	20240613	102300	56025960	15610	15610	15610	15610	10
509	20240613	102200	55869860	15610	15600	15610	15600	26
510	20240613	102100	55464100	15600	15600	15600	15600	0
511	20240613	102000	55464100	15600	15600	15600	15600	3
512	20240613	101900	55417300	15600	15600	15600	15600	0
513	20240613	101800	55417300	15600	15600	15600	15600	49
514	20240613	101700	54652900	15610	15610	15610	15610	0
515	20240613	101600	54652900	15610	15610	15610	15610	0
516	20240613	101500	54652900	15610	15610	15610	15610	9
517	20240613	101400	54512410	15610	15610	15610	15610	10
518	20240613	101300	54356310	15610	15610	15610	15610	90
519	20240613	101200	52951410	15600	15590	15600	15590	26
520	20240613	101100	52545930	15580	15580	15580	15580	0
521	20240613	101000	52545930	15580	15580	15580	15580	83
522	20240613	100900	51252790	15590	15590	15590	15590	2
523	20240613	100800	51221610	15590	15580	15590	15580	33
524	20240613	100700	50707330	15580	15580	15580	15580	192
525	20240613	100600	47715970	15580	15580	15580	15580	6
526	20240613	100500	47622490	15590	15590	15590	15590	0
527	20240613	100400	47622490	15590	15590	15590	15590	0
528	20240613	100300	47622490	15590	15590	15590	15590	1
529	20240613	100200	47606900	15600	15600	15600	15600	0
530	20240613	100100	47606900	15600	15600	15600	15600	0
531	20240613	100000	47606900	15600	15600	15600	15600	0
532	20240613	095900	47606900	15600	15600	15600	15600	0
533	20240613	095800	47606900	15600	15560	15600	15560	468
534	20240613	095700	40321790	15560	15560	15560	15560	0
535	20240613	095600	40321790	15560	15550	15560	15550	59
536	20240613	095500	39403920	15540	15540	15540	15540	19
537	20240613	095400	39108660	15540	15540	15540	15540	0
538	20240613	095300	39108660	15540	15540	15540	15540	0
539	20240613	095200	39108660	15540	15540	15540	15540	10
540	20240613	095100	38953260	15530	15530	15530	15530	0
541	20240613	095000	38953260	15530	15530	15530	15530	0
542	20240613	094900	38953260	15530	15530	15530	15530	1
543	20240613	094800	38937730	15550	15550	15550	15550	0
544	20240613	094700	38937730	15550	15550	15550	15550	101
545	20240613	094600	37367180	15550	15550	15550	15550	7
546	20240613	094500	37258330	15550	15550	15550	15550	0
547	20240613	094400	37258330	15550	15550	15550	15550	100
548	20240613	094300	35703330	15550	15550	15550	15550	10
549	20240613	094200	35547830	15550	15550	15550	15550	0
550	20240613	094100	35547830	15550	15550	15550	15550	268
551	20240613	094000	31380430	15550	15550	15550	15540	250
552	20240613	093900	27495360	15550	15560	15560	15550	240
553	20240613	093800	23763290	15550	15550	15550	15550	144
554	20240613	093700	21524090	15560	15550	15560	15550	124
555	20240613	093600	19595880	15550	15560	15560	15550	190
556	20240613	093500	16641130	15570	15560	15570	15560	9
557	20240613	093400	16501020	15560	15560	15560	15560	0
558	20240613	093300	16501020	15560	15560	15560	15560	10
559	20240613	093200	16345420	15560	15560	15560	15560	16
560	20240613	093100	16096460	15570	15570	15570	15570	0
561	20240613	093000	16096460	15570	15570	15570	15570	10
562	20240613	092900	15940760	15570	15570	15570	15570	0
563	20240613	092800	15940760	15570	15570	15570	15570	0
564	20240613	092700	15940760	15570	15550	15570	15550	67
565	20240613	092600	14897950	15550	15550	15550	15550	27
566	20240613	092500	14478100	15550	15550	15550	15550	0
567	20240613	092400	14478100	15550	15550	15550	15550	5
568	20240613	092300	14400350	15550	15550	15550	15550	0
569	20240613	092200	14400350	15550	15550	15550	15550	0
570	20240613	092100	14400350	15550	15550	15550	15550	0
571	20240613	092000	14400350	15550	15550	15550	15550	151
572	20240613	091900	12052300	15530	15530	15530	15530	0
573	20240613	091800	12052300	15530	15530	15530	15530	0
574	20240613	091700	12052300	15530	15550	15550	15530	59
575	20240613	091600	11135050	15550	15550	15550	15550	0
576	20240613	091500	11135050	15550	15560	15560	15550	7
577	20240613	091400	11026150	15570	15570	15570	15570	179
578	20240613	091300	8239120	15560	15560	15560	15560	6
579	20240613	091200	8145760	15550	15550	15550	15550	0
580	20240613	091100	8145760	15550	15550	15550	15550	0
581	20240613	091000	8145760	15550	15550	15550	15550	0
582	20240613	090900	8145760	15550	15550	15550	15550	9
583	20240613	090800	8005810	15560	15560	15560	15560	41
584	20240613	090700	7367850	15570	15570	15570	15570	0
585	20240613	090600	7367850	15570	15570	15570	15570	37
586	20240613	090500	6791760	15560	15540	15560	15540	45
587	20240613	090400	6091800	15500	15500	15500	15500	0
588	20240613	090300	6091800	15500	15550	15550	15490	151
589	20240613	090200	3750940	15750	15550	15750	15550	49
590	20240613	090100	2983780	15460	15460	15460	15460	0
591	20240613	090000	2983780	15460	15460	15460	15460	193