KissMeData/008110/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	185100	241291550	15600	15600	15600	15600	359
3	20240607	185000	241291550	15600	15600	15600	15600	0
4	20240607	184900	241291550	15600	15600	15600	15600	0
5	20240607	184800	241291550	15600	15600	15600	15600	0
6	20240607	184700	241291550	15600	15600	15600	15600	0
7	20240607	184600	241291550	15600	15600	15600	15600	0
8	20240607	184500	241291550	15600	15600	15600	15600	0
9	20240607	184400	241291550	15600	15600	15600	15600	0
10	20240607	184300	241291550	15600	15600	15600	15600	0
11	20240607	184200	241291550	15600	15600	15600	15600	0
12	20240607	184100	241291550	15600	15600	15600	15600	0
13	20240607	184000	241291550	15600	15600	15600	15600	0
14	20240607	183900	241291550	15600	15600	15600	15600	0
15	20240607	183800	241291550	15600	15600	15600	15600	0
16	20240607	183700	241291550	15600	15600	15600	15600	0
17	20240607	183600	241291550	15600	15600	15600	15600	0
18	20240607	183500	241291550	15600	15600	15600	15600	0
19	20240607	183400	241291550	15600	15600	15600	15600	0
20	20240607	183300	241291550	15600	15600	15600	15600	0
21	20240607	183200	241291550	15600	15600	15600	15600	0
22	20240607	183100	241291550	15600	15600	15600	15600	0
23	20240607	183000	241291550	15600	15600	15600	15600	0
24	20240607	182900	241291550	15600	15600	15600	15600	0
25	20240607	182800	241291550	15600	15600	15600	15600	0
26	20240607	182700	241291550	15600	15600	15600	15600	0
27	20240607	182600	241291550	15600	15600	15600	15600	0
28	20240607	182500	241291550	15600	15600	15600	15600	0
29	20240607	182400	241291550	15600	15600	15600	15600	0
30	20240607	182300	241291550	15600	15600	15600	15600	0
31	20240607	182200	241291550	15600	15600	15600	15600	0
32	20240607	182100	241291550	15600	15600	15600	15600	359
33	20240607	182000	241291550	15600	15600	15600	15600	0
34	20240607	181900	241291550	15600	15600	15600	15600	0
35	20240607	181800	241291550	15600	15600	15600	15600	0
36	20240607	181700	241291550	15600	15600	15600	15600	0
37	20240607	181600	241291550	15600	15600	15600	15600	0
38	20240607	181500	241291550	15600	15600	15600	15600	0
39	20240607	181400	241291550	15600	15600	15600	15600	0
40	20240607	181300	241291550	15600	15600	15600	15600	0
41	20240607	181200	241291550	15600	15600	15600	15600	0
42	20240607	181100	241291550	15600	15600	15600	15600	0
43	20240607	181000	241291550	15600	15600	15600	15600	0
44	20240607	180900	241291550	15600	15600	15600	15600	0
45	20240607	180800	241291550	15600	15600	15600	15600	0
46	20240607	180700	241291550	15600	15600	15600	15600	0
47	20240607	180600	241291550	15600	15600	15600	15600	0
48	20240607	180500	241291550	15600	15600	15600	15600	0
49	20240607	180400	241291550	15600	15600	15600	15600	0
50	20240607	180300	241291550	15600	15600	15600	15600	0
51	20240607	180200	241291550	15600	15600	15600	15600	0
52	20240607	180100	241291550	15600	15600	15600	15600	0
53	20240607	180000	241291550	15600	15600	15600	15600	0
54	20240607	175900	241291550	15600	15600	15600	15600	0
55	20240607	175800	241291550	15600	15600	15600	15600	0
56	20240607	175700	241291550	15600	15600	15600	15600	0
57	20240607	175600	241291550	15600	15600	15600	15600	0
58	20240607	175500	241291550	15600	15600	15600	15600	0
59	20240607	175400	241291550	15600	15600	15600	15600	0
60	20240607	175300	241291550	15600	15600	15600	15600	0
61	20240607	175200	241291550	15600	15600	15600	15600	0
62	20240607	175100	241291550	15600	15600	15600	15600	359
63	20240607	175000	241291550	15600	15600	15600	15600	0
64	20240607	174900	241291550	15600	15600	15600	15600	0
65	20240607	174800	241291550	15600	15600	15600	15600	0
66	20240607	174700	241291550	15600	15600	15600	15600	0
67	20240607	174600	241291550	15600	15600	15600	15600	0
68	20240607	174500	241291550	15600	15600	15600	15600	0
69	20240607	174400	241291550	15600	15600	15600	15600	0
70	20240607	174300	241291550	15600	15600	15600	15600	0
71	20240607	174200	241291550	15600	15600	15600	15600	0
72	20240607	174100	241291550	15600	15600	15600	15600	0
73	20240607	174000	241291550	15600	15600	15600	15600	0
74	20240607	173900	241291550	15600	15600	15600	15600	0
75	20240607	173800	241291550	15600	15600	15600	15600	0
76	20240607	173700	241291550	15600	15600	15600	15600	0
77	20240607	173600	241291550	15600	15600	15600	15600	0
78	20240607	173500	241291550	15600	15600	15600	15600	0
79	20240607	173400	241291550	15600	15600	15600	15600	0
80	20240607	173300	241291550	15600	15600	15600	15600	0
81	20240607	173200	241291550	15600	15600	15600	15600	0
82	20240607	173100	241291550	15600	15600	15600	15600	0
83	20240607	173000	241291550	15600	15600	15600	15600	0
84	20240607	172900	241291550	15600	15600	15600	15600	0
85	20240607	172800	241291550	15600	15600	15600	15600	0
86	20240607	172700	241291550	15600	15600	15600	15600	0
87	20240607	172600	241291550	15600	15600	15600	15600	0
88	20240607	172500	241291550	15600	15600	15600	15600	0
89	20240607	172400	241291550	15600	15600	15600	15600	0
90	20240607	172300	241291550	15600	15600	15600	15600	0
91	20240607	172200	241291550	15600	15600	15600	15600	0
92	20240607	172100	241291550	15600	15600	15600	15600	359
93	20240607	172000	241291550	15600	15600	15600	15600	0
94	20240607	171900	241291550	15600	15600	15600	15600	0
95	20240607	171800	241291550	15600	15600	15600	15600	0
96	20240607	171700	241291550	15600	15600	15600	15600	0
97	20240607	171600	241291550	15600	15600	15600	15600	0
98	20240607	171500	241291550	15600	15600	15600	15600	0
99	20240607	171400	241291550	15600	15600	15600	15600	0
100	20240607	171300	241291550	15600	15600	15600	15600	0
101	20240607	171200	241291550	15600	15600	15600	15600	0
102	20240607	171100	241291550	15600	15600	15600	15600	0
103	20240607	171000	241291550	15600	15600	15600	15600	0
104	20240607	170900	241291550	15600	15600	15600	15600	0
105	20240607	170800	241291550	15600	15600	15600	15600	0
106	20240607	170700	241291550	15600	15600	15600	15600	0
107	20240607	170600	241291550	15600	15600	15600	15600	0
108	20240607	170500	241291550	15600	15600	15600	15600	0
109	20240607	170400	241291550	15600	15600	15600	15600	0
110	20240607	170300	241291550	15600	15600	15600	15600	0
111	20240607	170200	241291550	15600	15600	15600	15600	0
112	20240607	170100	241291550	15600	15600	15600	15600	0
113	20240607	170000	241291550	15600	15600	15600	15600	0
114	20240607	165900	241291550	15600	15600	15600	15600	0
115	20240607	165800	241291550	15600	15600	15600	15600	0
116	20240607	165700	241291550	15600	15600	15600	15600	0
117	20240607	165600	241291550	15600	15600	15600	15600	0
118	20240607	165500	241291550	15600	15600	15600	15600	0
119	20240607	165400	241291550	15600	15600	15600	15600	0
120	20240607	165300	241291550	15600	15600	15600	15600	0
121	20240607	165200	241291550	15600	15600	15600	15600	0
122	20240607	165100	241291550	15600	15600	15600	15600	359
123	20240607	165000	241291550	15600	15600	15600	15600	0
124	20240607	164900	241291550	15600	15600	15600	15600	0
125	20240607	164800	241291550	15600	15600	15600	15600	0
126	20240607	164700	241291550	15600	15600	15600	15600	0
127	20240607	164600	241291550	15600	15600	15600	15600	0
128	20240607	164500	241291550	15600	15600	15600	15600	0
129	20240607	164400	241291550	15600	15600	15600	15600	0
130	20240607	164300	241291550	15600	15600	15600	15600	0
131	20240607	164200	241291550	15600	15600	15600	15600	0
132	20240607	164100	241291550	15600	15600	15600	15600	0
133	20240607	164000	241291550	15600	15600	15600	15600	0
134	20240607	163900	241291550	15600	15600	15600	15600	0
135	20240607	163800	241291550	15600	15600	15600	15600	0
136	20240607	163700	241291550	15600	15600	15600	15600	0
137	20240607	163600	241291550	15600	15600	15600	15600	0
138	20240607	163500	241291550	15600	15600	15600	15600	0
139	20240607	163400	241291550	15600	15600	15600	15600	0
140	20240607	163300	241291550	15600	15600	15600	15600	0
141	20240607	163200	241291550	15600	15600	15600	15600	0
142	20240607	163100	241291550	15600	15600	15600	15600	0
143	20240607	163000	241291550	15600	15600	15600	15600	0
144	20240607	162900	241291550	15600	15600	15600	15600	0
145	20240607	162800	241291550	15600	15600	15600	15600	0
146	20240607	162700	241291550	15600	15600	15600	15600	0
147	20240607	162600	241291550	15600	15600	15600	15600	0
148	20240607	162500	241291550	15600	15600	15600	15600	0
149	20240607	162400	241291550	15600	15600	15600	15600	0
150	20240607	162300	241291550	15600	15600	15600	15600	0
151	20240607	162200	241291550	15600	15600	15600	15600	0
152	20240607	162100	241291550	15600	15600	15600	15600	359
153	20240607	162000	241291550	15600	15600	15600	15600	0
154	20240607	161900	241291550	15600	15600	15600	15600	0
155	20240607	161800	241291550	15600	15600	15600	15600	0
156	20240607	161700	241291550	15600	15600	15600	15600	0
157	20240607	161600	241291550	15600	15600	15600	15600	0
158	20240607	161500	241291550	15600	15600	15600	15600	0
159	20240607	161400	241291550	15600	15600	15600	15600	0
160	20240607	161300	241291550	15600	15600	15600	15600	0
161	20240607	161200	241291550	15600	15600	15600	15600	0
162	20240607	161100	241291550	15600	15600	15600	15600	0
163	20240607	161000	241291550	15600	15600	15600	15600	0
164	20240607	160900	241291550	15600	15600	15600	15600	0
165	20240607	160800	241291550	15600	15600	15600	15600	0
166	20240607	160700	241291550	15600	15600	15600	15600	0
167	20240607	160600	241291550	15600	15600	15600	15600	0
168	20240607	160500	241291550	15600	15600	15600	15600	0
169	20240607	160400	241291550	15600	15600	15600	15600	0
170	20240607	160300	241291550	15600	15600	15600	15600	0
171	20240607	160200	241291550	15600	15600	15600	15600	0
172	20240607	160100	241291550	15600	15600	15600	15600	0
173	20240607	160000	241291550	15600	15600	15600	15600	0
174	20240607	155900	241291550	15600	15600	15600	15600	0
175	20240607	155800	241291550	15600	15600	15600	15600	0
176	20240607	155700	241291550	15600	15600	15600	15600	0
177	20240607	155600	241291550	15600	15600	15600	15600	0
178	20240607	155500	241291550	15600	15600	15600	15600	0
179	20240607	155400	241291550	15600	15600	15600	15600	0
180	20240607	155300	241291550	15600	15600	15600	15600	0
181	20240607	155200	241291550	15600	15600	15600	15600	0
182	20240607	155100	241291550	15600	15600	15600	15600	359
183	20240607	155000	241291550	15600	15600	15600	15600	0
184	20240607	154900	241291550	15600	15600	15600	15600	0
185	20240607	154800	241291550	15600	15600	15600	15600	0
186	20240607	154700	241291550	15600	15600	15600	15600	0
187	20240607	154600	241291550	15600	15600	15600	15600	0
188	20240607	154500	241291550	15600	15600	15600	15600	0
189	20240607	154400	241291550	15600	15600	15600	15600	0
190	20240607	154300	241291550	15600	15600	15600	15600	0
191	20240607	154200	241291550	15600	15600	15600	15600	0
192	20240607	154100	241291550	15600	15600	15600	15600	0
193	20240607	154000	241291550	15600	15600	15600	15600	0
194	20240607	153900	241291550	15600	15600	15600	15600	0
195	20240607	153800	241291550	15600	15600	15600	15600	0
196	20240607	153700	241291550	15600	15600	15600	15600	0
197	20240607	153600	241291550	15600	15600	15600	15600	0
198	20240607	153500	241291550	15600	15600	15600	15600	0
199	20240607	153400	241291550	15600	15600	15600	15600	0
200	20240607	153300	241291550	15600	15600	15600	15600	0
201	20240607	153200	241291550	15600	15600	15600	15600	0
202	20240607	153100	241291550	15600	15600	15600	15600	0
203	20240607	153000	241291550	15600	15600	15600	15600	359
204	20240607	152900	235691150	15690	15690	15690	15690	0
205	20240607	152800	235691150	15690	15690	15690	15690	0
206	20240607	152700	235691150	15690	15690	15690	15690	0
207	20240607	152600	235691150	15690	15690	15690	15690	0
208	20240607	152500	235691150	15690	15690	15690	15690	0
209	20240607	152400	235691150	15690	15690	15690	15690	0
210	20240607	152300	235691150	15690	15690	15690	15690	0
211	20240607	152200	235691150	15690	15690	15690	15690	0
212	20240607	152100	235691150	15690	15690	15690	15690	0
213	20240607	152000	235691150	15690	15690	15690	15690	0
214	20240607	151900	235691150	15690	15690	15690	15690	0
215	20240607	151800	235691150	15690	15690	15690	15690	0
216	20240607	151700	235691150	15690	15690	15690	15690	0
217	20240607	151600	235691150	15690	15690	15690	15690	0
218	20240607	151500	235691150	15690	15690	15690	15690	0
219	20240607	151400	235691150	15690	15690	15690	15690	10
220	20240607	151300	235534250	15690	15690	15690	15690	42
221	20240607	151200	234875270	15600	15600	15600	15600	0
222	20240607	151100	234875270	15600	15650	15650	15600	800
223	20240607	151000	222394150	15650	15650	15650	15650	0
224	20240607	150900	222394150	15650	15650	15650	15650	0
225	20240607	150800	222394150	15650	15690	15690	15650	57
226	20240607	150700	221500100	15650	15650	15650	15650	0
227	20240607	150600	221500100	15650	15650	15650	15650	0
228	20240607	150500	221500100	15650	15650	15650	15650	0
229	20240607	150400	221500100	15650	15650	15650	15650	0
230	20240607	150300	221500100	15650	15650	15650	15650	1
231	20240607	150200	221484450	15650	15650	15650	15650	0
232	20240607	150100	221484450	15650	15650	15650	15650	0
233	20240607	150000	221484450	15650	15610	15650	15610	64
234	20240607	145900	220483090	15610	15610	15610	15610	0
235	20240607	145800	220483090	15610	15610	15610	15610	0
236	20240607	145700	220483090	15610	15610	15610	15610	0
237	20240607	145600	220483090	15610	15610	15610	15610	0
238	20240607	145500	220483090	15610	15610	15610	15610	0
239	20240607	145400	220483090	15610	15610	15610	15610	110
240	20240607	145300	218765990	15610	15610	15610	15610	150
241	20240607	145200	216424490	15600	15600	15600	15600	0
242	20240607	145100	216424490	15600	15600	15600	15600	0
243	20240607	145000	216424490	15600	15600	15600	15600	0
244	20240607	144900	216424490	15600	15600	15600	15600	0
245	20240607	144800	216424490	15600	15600	15600	15600	0
246	20240607	144700	216424490	15600	15600	15600	15600	0
247	20240607	144600	216424490	15600	15600	15600	15600	0
248	20240607	144500	216424490	15600	15600	15600	15600	0
249	20240607	144400	216424490	15600	15600	15600	15600	0
250	20240607	144300	216424490	15600	15600	15600	15600	0
251	20240607	144200	216424490	15600	15600	15600	15600	0
252	20240607	144100	216424490	15600	15600	15600	15600	0
253	20240607	144000	216424490	15600	15600	15600	15600	0
254	20240607	143900	216424490	15600	15600	15600	15600	0
255	20240607	143800	216424490	15600	15600	15600	15600	0
256	20240607	143700	216424490	15600	15600	15600	15600	0
257	20240607	143600	216424490	15600	15600	15600	15600	0
258	20240607	143500	216424490	15600	15640	15640	15600	140
259	20240607	143400	214239780	15640	15640	15640	15640	0
260	20240607	143300	214239780	15640	15640	15640	15640	0
261	20240607	143200	214239780	15640	15640	15640	15640	0
262	20240607	143100	214239780	15640	15640	15640	15640	0
263	20240607	143000	214239780	15640	15640	15640	15640	0
264	20240607	142900	214239780	15640	15640	15640	15640	0
265	20240607	142800	214239780	15640	15640	15640	15640	0
266	20240607	142700	214239780	15640	15640	15640	15640	0
267	20240607	142600	214239780	15640	15640	15640	15640	0
268	20240607	142500	214239780	15640	15640	15640	15640	0
269	20240607	142400	214239780	15640	15640	15640	15640	0
270	20240607	142300	214239780	15640	15640	15640	15640	0
271	20240607	142200	214239780	15640	15640	15640	15640	0
272	20240607	142100	214239780	15640	15640	15640	15640	0
273	20240607	142000	214239780	15640	15640	15640	15640	0
274	20240607	141900	214239780	15640	15640	15640	15640	0
275	20240607	141800	214239780	15640	15640	15640	15640	0
276	20240607	141700	214239780	15640	15640	15640	15640	0
277	20240607	141600	214239780	15640	15640	15640	15640	0
278	20240607	141500	214239780	15640	15640	15640	15640	0
279	20240607	141400	214239780	15640	15640	15640	15640	0
280	20240607	141300	214239780	15640	15640	15640	15640	0
281	20240607	141200	214239780	15640	15640	15640	15640	0
282	20240607	141100	214239780	15640	15640	15640	15640	50
283	20240607	141000	213457780	15650	15650	15650	15650	0
284	20240607	140900	213457780	15650	15650	15650	15650	0
285	20240607	140800	213457780	15650	15650	15650	15650	0
286	20240607	140700	213457780	15650	15650	15650	15650	0
287	20240607	140600	213457780	15650	15650	15650	15650	0
288	20240607	140500	213457780	15650	15650	15650	15650	0
289	20240607	140400	213457780	15650	15650	15650	15650	0
290	20240607	140300	213457780	15650	15650	15650	15650	0
291	20240607	140200	213457780	15650	15650	15650	15650	0
292	20240607	140100	213457780	15650	15650	15650	15650	0
293	20240607	140000	213457780	15650	15650	15650	15650	1
294	20240607	135900	213442130	15640	15640	15640	15640	0
295	20240607	135800	213442130	15640	15640	15640	15640	0
296	20240607	135700	213442130	15640	15640	15640	15640	1
297	20240607	135600	213426490	15620	15620	15620	15620	0
298	20240607	135500	213426490	15620	15620	15620	15620	0
299	20240607	135400	213426490	15620	15620	15620	15620	0
300	20240607	135300	213426490	15620	15620	15620	15620	0
301	20240607	135200	213426490	15620	15620	15620	15620	0
302	20240607	135100	213426490	15620	15620	15620	15620	0
303	20240607	135000	213426490	15620	15620	15620	15620	0
304	20240607	134900	213426490	15620	15620	15620	15620	0
305	20240607	134800	213426490	15620	15620	15620	15620	0
306	20240607	134700	213426490	15620	15620	15620	15620	0
307	20240607	134600	213426490	15620	15620	15620	15620	0
308	20240607	134500	213426490	15620	15620	15620	15620	0
309	20240607	134400	213426490	15620	15620	15620	15620	213
310	20240607	134300	210099430	15620	15620	15620	15620	0
311	20240607	134200	210099430	15620	15620	15620	15620	0
312	20240607	134100	210099430	15620	15620	15620	15620	2
313	20240607	134000	210068190	15620	15620	15620	15620	551
314	20240607	133900	201461570	15620	15620	15620	15620	1
315	20240607	133800	201445950	15640	15640	15640	15640	96
316	20240607	133700	199944510	15640	15640	15640	15640	129
317	20240607	133600	197926950	15640	15640	15640	15640	0
318	20240607	133500	197926950	15640	15640	15640	15640	0
319	20240607	133400	197926950	15640	15640	15640	15640	0
320	20240607	133300	197926950	15640	15640	15640	15640	0
321	20240607	133200	197926950	15640	15640	15640	15640	0
322	20240607	133100	197926950	15640	15640	15640	15640	0
323	20240607	133000	197926950	15640	15640	15640	15640	0
324	20240607	132900	197926950	15640	15640	15640	15640	0
325	20240607	132800	197926950	15640	15640	15640	15640	0
326	20240607	132700	197926950	15640	15640	15640	15640	0
327	20240607	132600	197926950	15640	15640	15640	15640	0
328	20240607	132500	197926950	15640	15640	15640	15640	0
329	20240607	132400	197926950	15640	15640	15640	15640	0
330	20240607	132300	197926950	15640	15640	15640	15640	0
331	20240607	132200	197926950	15640	15640	15640	15640	0
332	20240607	132100	197926950	15640	15640	15640	15640	0
333	20240607	132000	197926950	15640	15640	15640	15640	0
334	20240607	131900	197926950	15640	15640	15640	15640	0
335	20240607	131800	197926950	15640	15690	15690	15640	748
336	20240607	131700	186212870	15770	15770	15770	15770	0
337	20240607	131600	186212870	15770	15770	15770	15770	0
338	20240607	131500	186212870	15770	15770	15770	15770	0
339	20240607	131400	186212870	15770	15770	15770	15770	0
340	20240607	131300	186212870	15770	15770	15770	15770	0
341	20240607	131200	186212870	15770	15770	15770	15770	0
342	20240607	131100	186212870	15770	15770	15770	15770	0
343	20240607	131000	186212870	15770	15770	15770	15770	0
344	20240607	130900	186212870	15770	15770	15770	15770	0
345	20240607	130800	186212870	15770	15770	15770	15770	0
346	20240607	130700	186212870	15770	15770	15770	15770	0
347	20240607	130600	186212870	15770	15770	15770	15770	0
348	20240607	130500	186212870	15770	15770	15770	15770	0
349	20240607	130400	186212870	15770	15770	15770	15770	0
350	20240607	130300	186212870	15770	15770	15770	15770	0
351	20240607	130200	186212870	15770	15770	15770	15770	0
352	20240607	130100	186212870	15770	15770	15770	15770	0
353	20240607	130000	186212870	15770	15770	15770	15770	0
354	20240607	125900	186212870	15770	15770	15770	15770	0
355	20240607	125800	186212870	15770	15770	15770	15770	0
356	20240607	125700	186212870	15770	15770	15770	15770	0
357	20240607	125600	186212870	15770	15770	15770	15770	0
358	20240607	125500	186212870	15770	15770	15770	15770	0
359	20240607	125400	186212870	15770	15770	15770	15770	0
360	20240607	125300	186212870	15770	15770	15770	15770	0
361	20240607	125200	186212870	15770	15770	15770	15770	0
362	20240607	125100	186212870	15770	15770	15770	15770	407
363	20240607	125000	179794480	15770	15770	15770	15770	1
364	20240607	124900	179778710	15770	15720	15770	15720	242
365	20240607	124800	175966720	15770	15770	15770	15770	0
366	20240607	124700	175966720	15770	15770	15770	15770	0
367	20240607	124600	175966720	15770	15770	15770	15770	0
368	20240607	124500	175966720	15770	15780	15780	15770	269
369	20240607	124400	171722450	15800	15800	15800	15800	0
370	20240607	124300	171722450	15800	15800	15800	15800	0
371	20240607	124200	171722450	15800	15800	15800	15800	0
372	20240607	124100	171722450	15800	15800	15800	15800	0
373	20240607	124000	171722450	15800	15800	15800	15800	0
374	20240607	123900	171722450	15800	15800	15800	15800	0
375	20240607	123800	171722450	15800	15800	15800	15800	0
376	20240607	123700	171722450	15800	15800	15800	15800	0
377	20240607	123600	171722450	15800	15780	15800	15780	27
378	20240607	123500	171296370	15780	15780	15780	15780	86
379	20240607	123400	169939290	15850	15850	15850	15850	0
380	20240607	123300	169939290	15850	15850	15850	15850	0
381	20240607	123200	169939290	15850	15850	15850	15850	0
382	20240607	123100	169939290	15850	15850	15850	15850	94
383	20240607	123000	168449390	15890	15900	15900	15890	108
384	20240607	122900	166732290	15900	15900	15900	15900	0
385	20240607	122800	166732290	15900	15900	15900	15900	77
386	20240607	122700	165507990	15900	15900	15900	15900	1
387	20240607	122600	165492090	15900	15940	15940	15900	475
388	20240607	122500	157926750	15990	15990	15990	15990	49
389	20240607	122400	157143240	16000	16000	16000	16000	0
390	20240607	122300	157143240	16000	16000	16000	16000	0
391	20240607	122200	157143240	16000	15990	16000	15990	2
392	20240607	122100	157111250	16000	16000	16000	16000	2
393	20240607	122000	157079250	16000	15990	16000	15990	25
394	20240607	121900	156679300	15990	15940	15990	15940	369
395	20240607	121800	150787500	15950	15950	15950	15950	200
396	20240607	121700	147597500	15930	15930	15930	15930	27
397	20240607	121600	147167390	15930	15930	15930	15930	280
398	20240607	121500	142706990	15940	15940	15940	15940	0
399	20240607	121400	142706990	15940	15940	15940	15940	0
400	20240607	121300	142706990	15940	15940	15940	15940	0
401	20240607	121200	142706990	15940	15940	15940	15940	0
402	20240607	121100	142706990	15940	15940	15940	15940	8
403	20240607	121000	142579470	15890	15890	15890	15890	79
404	20240607	120900	141324160	15880	15900	15900	15880	128
405	20240607	120800	139291140	15940	15940	15940	15940	0
406	20240607	120700	139291140	15940	15940	15940	15940	0
407	20240607	120600	139291140	15940	15940	15940	15940	0
408	20240607	120500	139291140	15940	15940	15940	15940	287
409	20240607	120400	134716360	15940	15940	15940	15940	21
410	20240607	120300	134381620	15950	15950	15950	15950	5
411	20240607	120200	134301870	15940	15940	15940	15940	1
412	20240607	120100	134285930	15940	15940	15940	15940	26
413	20240607	120000	133871490	15940	15940	15940	15940	37
414	20240607	115900	133281710	15940	15940	15940	15940	179
415	20240607	115800	130428450	15930	15920	15930	15920	117
416	20240607	115700	128564900	15920	15890	15920	15890	252
417	20240607	115600	124556380	15890	15880	15890	15880	163
418	20240607	115500	121966830	15880	15880	15880	15880	27
419	20240607	115400	121538070	15880	15880	15880	15880	80
420	20240607	115300	120267670	15880	15840	15880	15840	218
421	20240607	115200	116805870	15880	15830	15880	15830	127
422	20240607	115100	114792460	15830	15830	15830	15830	50
423	20240607	115000	114000960	15780	15770	15780	15770	29
424	20240607	114900	113543610	15770	15770	15770	15770	1
425	20240607	114800	113527840	15770	15770	15770	15770	24
426	20240607	114700	113149360	15770	15770	15770	15770	1
427	20240607	114600	113133590	15770	15770	15770	15770	902
428	20240607	114500	98909050	15770	15760	15770	15760	523
429	20240607	114400	90662340	15770	15770	15770	15770	1
430	20240607	114300	90646570	15770	15780	15780	15770	12
431	20240607	114200	90457230	15780	15780	15780	15780	0
432	20240607	114100	90457230	15780	15780	15780	15780	0
433	20240607	114000	90457230	15780	15780	15780	15780	53
434	20240607	113900	89620890	15860	15860	15860	15860	0
435	20240607	113800	89620890	15860	15860	15860	15860	0
436	20240607	113700	89620890	15860	15860	15860	15860	0
437	20240607	113600	89620890	15860	15860	15860	15860	0
438	20240607	113500	89620890	15860	15860	15860	15860	0
439	20240607	113400	89620890	15860	15860	15860	15860	0
440	20240607	113300	89620890	15860	15860	15860	15860	62
441	20240607	113200	88637570	15860	15860	15860	15860	0
442	20240607	113100	88637570	15860	15860	15860	15810	150
443	20240607	113000	86259920	15860	15790	15860	15790	217
444	20240607	112900	82826740	15750	15740	15750	15740	501
445	20240607	112800	74936090	15750	15750	15750	15750	47
446	20240607	112700	74195840	15740	15660	15740	15660	185
447	20240607	112600	71287460	15610	15610	15610	15610	0
448	20240607	112500	71287460	15610	15610	15610	15610	1
449	20240607	112400	71271850	15610	15620	15620	15610	15
450	20240607	112300	71037600	15610	15610	15610	15610	0
451	20240607	112200	71037600	15610	15610	15610	15610	0
452	20240607	112100	71037600	15610	15610	15610	15610	0
453	20240607	112000	71037600	15610	15610	15610	15610	0
454	20240607	111900	71037600	15610	15610	15610	15610	0
455	20240607	111800	71037600	15610	15610	15610	15610	0
456	20240607	111700	71037600	15610	15610	15610	15610	0
457	20240607	111600	71037600	15610	15610	15610	15610	0
458	20240607	111500	71037600	15610	15610	15610	15610	0
459	20240607	111400	71037600	15610	15610	15610	15610	0
460	20240607	111300	71037600	15610	15610	15610	15610	0
461	20240607	111200	71037600	15610	15610	15610	15610	0
462	20240607	111100	71037600	15610	15610	15610	15610	0
463	20240607	111000	71037600	15610	15610	15610	15610	0
464	20240607	110900	71037600	15610	15610	15610	15610	0
465	20240607	110800	71037600	15610	15610	15610	15610	0
466	20240607	110700	71037600	15610	15610	15610	15610	0
467	20240607	110600	71037600	15610	15610	15610	15610	0
468	20240607	110500	71037600	15610	15610	15610	15610	0
469	20240607	110400	71037600	15610	15610	15610	15610	0
470	20240607	110300	71037600	15610	15610	15610	15610	0
471	20240607	110200	71037600	15610	15610	15610	15610	0
472	20240607	110100	71037600	15610	15610	15610	15610	0
473	20240607	110000	71037600	15610	15610	15610	15610	0
474	20240607	105900	71037600	15610	15610	15610	15610	0
475	20240607	105800	71037600	15610	15610	15610	15610	10
476	20240607	105700	70881500	15610	15610	15610	15610	0
477	20240607	105600	70881500	15610	15610	15610	15610	0
478	20240607	105500	70881500	15610	15610	15610	15610	0
479	20240607	105400	70881500	15610	15610	15610	15610	0
480	20240607	105300	70881500	15610	15610	15610	15610	0
481	20240607	105200	70881500	15610	15610	15610	15610	0
482	20240607	105100	70881500	15610	15610	15610	15610	0
483	20240607	105000	70881500	15610	15610	15610	15610	0
484	20240607	104900	70881500	15610	15610	15610	15610	5
485	20240607	104800	70803450	15640	15640	15640	15640	0
486	20240607	104700	70803450	15640	15640	15640	15640	0
487	20240607	104600	70803450	15640	15640	15640	15640	0
488	20240607	104500	70803450	15640	15640	15640	15640	0
489	20240607	104400	70803450	15640	15640	15640	15640	0
490	20240607	104300	70803450	15640	15640	15640	15640	0
491	20240607	104200	70803450	15640	15640	15640	15640	0
492	20240607	104100	70803450	15640	15640	15640	15640	0
493	20240607	104000	70803450	15640	15640	15640	15640	0
494	20240607	103900	70803450	15640	15640	15640	15640	0
495	20240607	103800	70803450	15640	15640	15640	15640	0
496	20240607	103700	70803450	15640	15640	15640	15640	0
497	20240607	103600	70803450	15640	15640	15640	15640	0
498	20240607	103500	70803450	15640	15640	15640	15640	200
499	20240607	103400	67675450	15530	15530	15530	15530	0
500	20240607	103300	67675450	15530	15590	15590	15530	4
501	20240607	103200	67613150	15510	15510	15510	15510	0
502	20240607	103100	67613150	15510	15510	15510	15510	0
503	20240607	103000	67613150	15510	15510	15510	15510	0
504	20240607	102900	67613150	15510	15520	15520	15510	5
505	20240607	102800	67535590	15640	15640	15640	15640	0
506	20240607	102700	67535590	15640	15640	15640	15640	0
507	20240607	102600	67535590	15640	15640	15640	15640	0
508	20240607	102500	67535590	15640	15640	15640	15640	1
509	20240607	102400	67519950	15640	15640	15640	15640	0
510	20240607	102300	67519950	15640	15640	15640	15640	1
511	20240607	102200	67504310	15790	15790	15790	15790	0
512	20240607	102100	67504310	15790	15790	15790	15790	0
513	20240607	102000	67504310	15790	15790	15790	15790	0
514	20240607	101900	67504310	15790	15750	15790	15750	466
515	20240607	101800	60149860	15750	15550	15750	15550	908
516	20240607	101700	45867710	15680	15680	15680	15680	0
517	20240607	101600	45867710	15680	15680	15680	15680	0
518	20240607	101500	45867710	15680	15500	15680	15500	102
519	20240607	101400	44274010	15450	15450	15450	15450	6
520	20240607	101300	44181310	15400	15400	15400	15400	0
521	20240607	101200	44181310	15400	15400	15400	15400	0
522	20240607	101100	44181310	15400	15400	15400	15400	0
523	20240607	101000	44181310	15400	15490	15500	15400	643
524	20240607	100900	34245130	15500	15500	15500	15500	0
525	20240607	100800	34245130	15500	15520	15520	15500	111
526	20240607	100700	32523920	15520	15520	15520	15520	15
527	20240607	100600	32291120	15530	15530	15530	15530	0
528	20240607	100500	32291120	15530	15530	15530	15530	0
529	20240607	100400	32291120	15530	15530	15530	15530	0
530	20240607	100300	32291120	15530	15530	15530	15530	0
531	20240607	100200	32291120	15530	15530	15530	15530	0
532	20240607	100100	32291120	15530	15530	15530	15530	10
533	20240607	100000	32135820	15530	15530	15530	15530	0
534	20240607	095900	32135820	15530	15530	15530	15530	0
535	20240607	095800	32135820	15530	15530	15530	15530	0
536	20240607	095700	32135820	15530	15530	15530	15530	0
537	20240607	095600	32135820	15530	15530	15530	15530	0
538	20240607	095500	32135820	15530	15530	15530	15530	0
539	20240607	095400	32135820	15530	15530	15530	15530	1
540	20240607	095300	32120290	15700	15700	15700	15700	0
541	20240607	095200	32120290	15700	15700	15700	15700	0
542	20240607	095100	32120290	15700	15700	15700	15700	0
543	20240607	095000	32120290	15700	15740	15750	15700	11
544	20240607	094900	31947160	15750	15590	15750	15590	223
545	20240607	094800	28451050	15550	15600	15600	15540	386
546	20240607	094700	22443790	15600	15590	15600	15590	11
547	20240607	094600	22272200	15580	15580	15580	15580	1
548	20240607	094500	22256620	15530	15530	15530	15530	0
549	20240607	094400	22256620	15530	15530	15530	15530	1
550	20240607	094300	22241090	15510	15510	15510	15510	1
551	20240607	094200	22225580	15540	15520	15540	15520	23
552	20240607	094100	21868320	15670	15670	15670	15670	0
553	20240607	094000	21868320	15670	15670	15670	15670	0
554	20240607	093900	21868320	15670	15670	15670	15670	0
555	20240607	093800	21868320	15670	15670	15670	15670	0
556	20240607	093700	21868320	15670	15670	15670	15670	0
557	20240607	093600	21868320	15670	15670	15670	15670	0
558	20240607	093500	21868320	15670	15670	15670	15670	0
559	20240607	093400	21868320	15670	15670	15670	15670	0
560	20240607	093300	21868320	15670	15670	15670	15670	2
561	20240607	093200	21836980	15920	15920	15920	15920	0
562	20240607	093100	21836980	15920	15920	15920	15920	0
563	20240607	093000	21836980	15920	15600	15920	15600	177
564	20240607	092900	19043180	15520	15540	15540	15520	37
565	20240607	092800	18468790	15750	15750	15750	15750	0
566	20240607	092700	18468790	15750	15750	15750	15750	0
567	20240607	092600	18468790	15750	15750	15750	15750	0
568	20240607	092500	18468790	15750	15750	15750	15750	0
569	20240607	092400	18468790	15750	15800	15800	15750	5
570	20240607	092300	18389840	15920	15590	15990	15590	806
571	20240607	092200	5680300	15540	15540	15540	15540	4
572	20240607	092100	5618140	15440	15440	15440	15440	0
573	20240607	092000	5618140	15440	15440	15440	15440	0
574	20240607	091900	5618140	15440	15440	15440	15440	0
575	20240607	091800	5618140	15440	15540	15540	15440	19
576	20240607	091700	5324490	15590	15590	15590	15590	0
577	20240607	091600	5324490	15590	15590	15590	15590	1
578	20240607	091500	5308900	15650	15650	15650	15650	0
579	20240607	091400	5308900	15650	15650	15650	15650	0
580	20240607	091300	5308900	15650	15650	15650	15650	0
581	20240607	091200	5308900	15650	15650	15650	15650	0
582	20240607	091100	5308900	15650	15650	15650	15650	0
583	20240607	091000	5308900	15650	15650	15650	15650	0
584	20240607	090900	5308900	15650	15650	15650	15650	0
585	20240607	090800	5308900	15650	15700	15700	15650	20
586	20240607	090700	4995700	15700	15650	15700	15650	240
587	20240607	090600	1235900	15650	15650	15650	15650	0
588	20240607	090500	1235900	15650	15650	15650	15650	44
589	20240607	090400	547300	15570	15570	15570	15570	0
590	20240607	090300	547300	15570	15570	15570	15570	0
591	20240607	090200	547300	15570	15570	15570	15570	0
592	20240607	090100	547300	15570	15570	15570	15570	0
593	20240607	090000	547300	15570	15640	15640	15570	35