KissMeData/045660/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	192700	840278960	15620	15620	15620	15620	207
3	20240619	192600	840278960	15620	15620	15620	15620	0
4	20240619	192500	840278960	15620	15620	15620	15620	0
5	20240619	192400	840278960	15620	15620	15620	15620	0
6	20240619	192300	840278960	15620	15620	15620	15620	0
7	20240619	192200	840278960	15620	15620	15620	15620	0
8	20240619	192100	840278960	15620	15620	15620	15620	0
9	20240619	192000	840278960	15620	15620	15620	15620	0
10	20240619	191900	840278960	15620	15620	15620	15620	0
11	20240619	191800	840278960	15620	15620	15620	15620	0
12	20240619	191700	840278960	15620	15620	15620	15620	0
13	20240619	191600	840278960	15620	15620	15620	15620	0
14	20240619	191500	840278960	15620	15620	15620	15620	0
15	20240619	191400	840278960	15620	15620	15620	15620	0
16	20240619	191300	840278960	15620	15620	15620	15620	0
17	20240619	191200	840278960	15620	15620	15620	15620	0
18	20240619	191100	840278960	15620	15620	15620	15620	0
19	20240619	191000	840278960	15620	15620	15620	15620	0
20	20240619	190900	840278960	15620	15620	15620	15620	0
21	20240619	190800	840278960	15620	15620	15620	15620	0
22	20240619	190700	840278960	15620	15620	15620	15620	0
23	20240619	190600	840278960	15620	15620	15620	15620	0
24	20240619	190500	840278960	15620	15620	15620	15620	0
25	20240619	190400	840278960	15620	15620	15620	15620	0
26	20240619	190300	840278960	15620	15620	15620	15620	0
27	20240619	190200	840278960	15620	15620	15620	15620	0
28	20240619	190100	840278960	15620	15620	15620	15620	0
29	20240619	190000	840278960	15620	15620	15620	15620	0
30	20240619	185900	840278960	15620	15620	15620	15620	0
31	20240619	185800	840278960	15620	15620	15620	15620	0
32	20240619	185700	840278960	15620	15620	15620	15620	207
33	20240619	185600	840278960	15620	15620	15620	15620	0
34	20240619	185500	840278960	15620	15620	15620	15620	0
35	20240619	185400	840278960	15620	15620	15620	15620	0
36	20240619	185300	840278960	15620	15620	15620	15620	0
37	20240619	185200	840278960	15620	15620	15620	15620	0
38	20240619	185100	840278960	15620	15620	15620	15620	0
39	20240619	185000	840278960	15620	15620	15620	15620	0
40	20240619	184900	840278960	15620	15620	15620	15620	0
41	20240619	184800	840278960	15620	15620	15620	15620	0
42	20240619	184700	840278960	15620	15620	15620	15620	0
43	20240619	184600	840278960	15620	15620	15620	15620	0
44	20240619	184500	840278960	15620	15620	15620	15620	0
45	20240619	184400	840278960	15620	15620	15620	15620	0
46	20240619	184300	840278960	15620	15620	15620	15620	0
47	20240619	184200	840278960	15620	15620	15620	15620	0
48	20240619	184100	840278960	15620	15620	15620	15620	0
49	20240619	184000	840278960	15620	15620	15620	15620	0
50	20240619	183900	840278960	15620	15620	15620	15620	0
51	20240619	183800	840278960	15620	15620	15620	15620	0
52	20240619	183700	840278960	15620	15620	15620	15620	0
53	20240619	183600	840278960	15620	15620	15620	15620	0
54	20240619	183500	840278960	15620	15620	15620	15620	0
55	20240619	183400	840278960	15620	15620	15620	15620	0
56	20240619	183300	840278960	15620	15620	15620	15620	0
57	20240619	183200	840278960	15620	15620	15620	15620	0
58	20240619	183100	840278960	15620	15620	15620	15620	0
59	20240619	183000	840278960	15620	15620	15620	15620	0
60	20240619	182900	840278960	15620	15620	15620	15620	0
61	20240619	182800	840278960	15620	15620	15620	15620	0
62	20240619	182700	840278960	15620	15620	15620	15620	207
63	20240619	182600	840278960	15620	15620	15620	15620	0
64	20240619	182500	840278960	15620	15620	15620	15620	0
65	20240619	182400	840278960	15620	15620	15620	15620	0
66	20240619	182300	840278960	15620	15620	15620	15620	0
67	20240619	182200	840278960	15620	15620	15620	15620	0
68	20240619	182100	840278960	15620	15620	15620	15620	0
69	20240619	182000	840278960	15620	15620	15620	15620	0
70	20240619	181900	840278960	15620	15620	15620	15620	0
71	20240619	181800	840278960	15620	15620	15620	15620	0
72	20240619	181700	840278960	15620	15620	15620	15620	0
73	20240619	181600	840278960	15620	15620	15620	15620	0
74	20240619	181500	840278960	15620	15620	15620	15620	0
75	20240619	181400	840278960	15620	15620	15620	15620	0
76	20240619	181300	840278960	15620	15620	15620	15620	0
77	20240619	181200	840278960	15620	15620	15620	15620	0
78	20240619	181100	840278960	15620	15620	15620	15620	0
79	20240619	181000	840278960	15620	15620	15620	15620	0
80	20240619	180900	840278960	15620	15620	15620	15620	0
81	20240619	180800	840278960	15620	15620	15620	15620	0
82	20240619	180700	840278960	15620	15620	15620	15620	0
83	20240619	180600	840278960	15620	15620	15620	15620	0
84	20240619	180500	840278960	15620	15620	15620	15620	0
85	20240619	180400	840278960	15620	15620	15620	15620	0
86	20240619	180300	840278960	15620	15620	15620	15620	0
87	20240619	180200	840278960	15620	15620	15620	15620	0
88	20240619	180100	840278960	15620	15620	15620	15620	0
89	20240619	180000	840278960	15620	15620	15620	15620	0
90	20240619	175900	840278960	15620	15620	15620	15620	0
91	20240619	175800	840278960	15620	15620	15620	15620	0
92	20240619	175700	840278960	15620	15620	15620	15620	207
93	20240619	175600	840278960	15620	15620	15620	15620	0
94	20240619	175500	840278960	15620	15620	15620	15620	0
95	20240619	175400	840278960	15620	15620	15620	15620	0
96	20240619	175300	840278960	15620	15620	15620	15620	0
97	20240619	175200	840278960	15620	15620	15620	15620	0
98	20240619	175100	840278960	15620	15620	15620	15620	0
99	20240619	175000	840278960	15620	15620	15620	15620	0
100	20240619	174900	840278960	15620	15620	15620	15620	0
101	20240619	174800	840278960	15620	15620	15620	15620	0
102	20240619	174700	840278960	15620	15620	15620	15620	0
103	20240619	174600	840278960	15620	15620	15620	15620	0
104	20240619	174500	840278960	15620	15620	15620	15620	0
105	20240619	174400	840278960	15620	15620	15620	15620	0
106	20240619	174300	840278960	15620	15620	15620	15620	0
107	20240619	174200	840278960	15620	15620	15620	15620	0
108	20240619	174100	840278960	15620	15620	15620	15620	0
109	20240619	174000	840278960	15620	15620	15620	15620	0
110	20240619	173900	840278960	15620	15620	15620	15620	0
111	20240619	173800	840278960	15620	15620	15620	15620	0
112	20240619	173700	840278960	15620	15620	15620	15620	0
113	20240619	173600	840278960	15620	15620	15620	15620	0
114	20240619	173500	840278960	15620	15620	15620	15620	0
115	20240619	173400	840278960	15620	15620	15620	15620	0
116	20240619	173300	840278960	15620	15620	15620	15620	0
117	20240619	173200	840278960	15620	15620	15620	15620	0
118	20240619	173100	840278960	15620	15620	15620	15620	0
119	20240619	173000	840278960	15620	15620	15620	15620	0
120	20240619	172900	840278960	15620	15620	15620	15620	0
121	20240619	172800	840278960	15620	15620	15620	15620	0
122	20240619	172700	840278960	15620	15620	15620	15620	207
123	20240619	172600	840278960	15620	15620	15620	15620	0
124	20240619	172500	840278960	15620	15620	15620	15620	0
125	20240619	172400	840278960	15620	15620	15620	15620	0
126	20240619	172300	840278960	15620	15620	15620	15620	0
127	20240619	172200	840278960	15620	15620	15620	15620	0
128	20240619	172100	840278960	15620	15620	15620	15620	0
129	20240619	172000	840278960	15620	15620	15620	15620	0
130	20240619	171900	840278960	15620	15620	15620	15620	0
131	20240619	171800	840278960	15620	15620	15620	15620	0
132	20240619	171700	840278960	15620	15620	15620	15620	0
133	20240619	171600	840278960	15620	15620	15620	15620	0
134	20240619	171500	840278960	15620	15620	15620	15620	0
135	20240619	171400	840278960	15620	15620	15620	15620	0
136	20240619	171300	840278960	15620	15620	15620	15620	0
137	20240619	171200	840278960	15620	15620	15620	15620	0
138	20240619	171100	840278960	15620	15620	15620	15620	0
139	20240619	171000	840278960	15620	15620	15620	15620	0
140	20240619	170900	840278960	15620	15620	15620	15620	0
141	20240619	170800	840278960	15620	15620	15620	15620	0
142	20240619	170700	840278960	15620	15620	15620	15620	0
143	20240619	170600	840278960	15620	15620	15620	15620	0
144	20240619	170500	840278960	15620	15620	15620	15620	0
145	20240619	170400	840278960	15620	15620	15620	15620	0
146	20240619	170300	840278960	15620	15620	15620	15620	0
147	20240619	170200	840278960	15620	15620	15620	15620	0
148	20240619	170100	840278960	15620	15620	15620	15620	0
149	20240619	170000	840278960	15620	15620	15620	15620	0
150	20240619	165900	840278960	15620	15620	15620	15620	0
151	20240619	165800	840278960	15620	15620	15620	15620	0
152	20240619	165700	840278960	15620	15620	15620	15620	207
153	20240619	165600	840278960	15620	15620	15620	15620	0
154	20240619	165500	840278960	15620	15620	15620	15620	0
155	20240619	165400	840278960	15620	15620	15620	15620	0
156	20240619	165300	840278960	15620	15620	15620	15620	0
157	20240619	165200	840278960	15620	15620	15620	15620	0
158	20240619	165100	840278960	15620	15620	15620	15620	0
159	20240619	165000	840278960	15620	15620	15620	15620	0
160	20240619	164900	840278960	15620	15620	15620	15620	0
161	20240619	164800	840278960	15620	15620	15620	15620	0
162	20240619	164700	840278960	15620	15620	15620	15620	0
163	20240619	164600	840278960	15620	15620	15620	15620	0
164	20240619	164500	840278960	15620	15620	15620	15620	0
165	20240619	164400	840278960	15620	15620	15620	15620	0
166	20240619	164300	840278960	15620	15620	15620	15620	0
167	20240619	164200	840278960	15620	15620	15620	15620	0
168	20240619	164100	840278960	15620	15620	15620	15620	0
169	20240619	164000	840278960	15620	15620	15620	15620	0
170	20240619	163900	840278960	15620	15620	15620	15620	0
171	20240619	163800	840278960	15620	15620	15620	15620	0
172	20240619	163700	840278960	15620	15620	15620	15620	0
173	20240619	163600	840278960	15620	15620	15620	15620	0
174	20240619	163500	840278960	15620	15620	15620	15620	0
175	20240619	163400	840278960	15620	15620	15620	15620	0
176	20240619	163300	840278960	15620	15620	15620	15620	0
177	20240619	163200	840278960	15620	15620	15620	15620	0
178	20240619	163100	840278960	15620	15620	15620	15620	0
179	20240619	163000	840278960	15620	15620	15620	15620	0
180	20240619	162900	840278960	15620	15620	15620	15620	0
181	20240619	162800	840278960	15620	15620	15620	15620	0
182	20240619	162700	840278960	15620	15620	15620	15620	207
183	20240619	162600	840278960	15620	15620	15620	15620	0
184	20240619	162500	840278960	15620	15620	15620	15620	0
185	20240619	162400	840278960	15620	15620	15620	15620	0
186	20240619	162300	840278960	15620	15620	15620	15620	0
187	20240619	162200	840278960	15620	15620	15620	15620	0
188	20240619	162100	840278960	15620	15620	15620	15620	0
189	20240619	162000	840278960	15620	15620	15620	15620	0
190	20240619	161900	840278960	15620	15620	15620	15620	0
191	20240619	161800	840278960	15620	15620	15620	15620	0
192	20240619	161700	840278960	15620	15620	15620	15620	0
193	20240619	161600	840278960	15620	15620	15620	15620	0
194	20240619	161500	840278960	15620	15620	15620	15620	0
195	20240619	161400	840278960	15620	15620	15620	15620	0
196	20240619	161300	840278960	15620	15620	15620	15620	0
197	20240619	161200	840278960	15620	15620	15620	15620	0
198	20240619	161100	840278960	15620	15620	15620	15620	0
199	20240619	161000	840278960	15620	15620	15620	15620	0
200	20240619	160900	840278960	15620	15620	15620	15620	0
201	20240619	160800	840278960	15620	15620	15620	15620	0
202	20240619	160700	840278960	15620	15620	15620	15620	0
203	20240619	160600	840278960	15620	15620	15620	15620	0
204	20240619	160500	840278960	15620	15620	15620	15620	0
205	20240619	160400	840278960	15620	15620	15620	15620	0
206	20240619	160300	840278960	15620	15620	15620	15620	0
207	20240619	160200	840278960	15620	15620	15620	15620	0
208	20240619	160100	840278960	15620	15620	15620	15620	0
209	20240619	160000	840278960	15620	15620	15620	15620	0
210	20240619	155900	840278960	15620	15620	15620	15620	0
211	20240619	155800	840278960	15620	15620	15620	15620	0
212	20240619	155700	840278960	15620	15620	15620	15620	207
213	20240619	155600	840278960	15620	15620	15620	15620	0
214	20240619	155500	840278960	15620	15620	15620	15620	0
215	20240619	155400	840278960	15620	15620	15620	15620	0
216	20240619	155300	840278960	15620	15620	15620	15620	0
217	20240619	155200	840278960	15620	15620	15620	15620	0
218	20240619	155100	840278960	15620	15620	15620	15620	0
219	20240619	155000	840278960	15620	15620	15620	15620	0
220	20240619	154900	840278960	15620	15620	15620	15620	0
221	20240619	154800	840278960	15620	15620	15620	15620	0
222	20240619	154700	840278960	15620	15620	15620	15620	0
223	20240619	154600	840278960	15620	15620	15620	15620	0
224	20240619	154500	840278960	15620	15620	15620	15620	0
225	20240619	154400	840278960	15620	15620	15620	15620	0
226	20240619	154300	840278960	15620	15620	15620	15620	0
227	20240619	154200	840278960	15620	15620	15620	15620	0
228	20240619	154100	840278960	15620	15620	15620	15620	0
229	20240619	154000	840278960	15620	15620	15620	15620	0
230	20240619	153900	840278960	15620	15620	15620	15620	0
231	20240619	153800	840278960	15620	15620	15620	15620	0
232	20240619	153700	840278960	15620	15620	15620	15620	0
233	20240619	153600	840278960	15620	15620	15620	15620	0
234	20240619	153500	840278960	15620	15620	15620	15620	0
235	20240619	153400	840278960	15620	15620	15620	15620	0
236	20240619	153300	840278960	15620	15620	15620	15620	0
237	20240619	153200	840278960	15620	15620	15620	15620	0
238	20240619	153100	840278960	15620	15620	15620	15620	0
239	20240619	153000	840278960	15620	15620	15620	15620	207
240	20240619	152900	837045620	15650	15650	15650	15650	0
241	20240619	152800	837045620	15650	15650	15650	15650	0
242	20240619	152700	837045620	15650	15650	15650	15650	0
243	20240619	152600	837045620	15650	15650	15650	15650	0
244	20240619	152500	837045620	15650	15650	15650	15650	0
245	20240619	152400	837045620	15650	15650	15650	15650	0
246	20240619	152300	837045620	15650	15650	15650	15650	0
247	20240619	152200	837045620	15650	15650	15650	15650	0
248	20240619	152100	837045620	15650	15650	15650	15650	0
249	20240619	152000	837045620	15650	15650	15650	15650	0
250	20240619	151900	837045620	15650	15620	15650	15620	394
251	20240619	151800	830887050	15630	15570	15630	15570	233
252	20240619	151700	827253870	15580	15590	15600	15580	216
253	20240619	151600	823887600	15600	15600	15600	15590	104
254	20240619	151500	822266200	15590	15590	15590	15590	20
255	20240619	151400	821954400	15610	15610	15610	15610	5
256	20240619	151300	821876350	15590	15620	15620	15590	710
257	20240619	151200	810804830	15620	15620	15620	15620	0
258	20240619	151100	810804830	15620	15610	15620	15610	196
259	20240619	151000	807745250	15610	15610	15610	15610	1
260	20240619	150900	807729640	15610	15600	15610	15590	16
261	20240619	150800	807480100	15610	15610	15610	15610	0
262	20240619	150700	807480100	15610	15610	15610	15610	2
263	20240619	150600	807448880	15600	15620	15620	15600	739
264	20240619	150500	795920400	15600	15600	15600	15600	0
265	20240619	150400	795920400	15600	15630	15630	15600	21
266	20240619	150300	795592770	15600	15600	15600	15600	19
267	20240619	150200	795296370	15640	15640	15640	15640	0
268	20240619	150100	795296370	15640	15600	15640	15600	109
269	20240619	150000	793595930	15640	15610	15640	15610	17
270	20240619	145900	793330500	15640	15620	15640	15610	173
271	20240619	145800	790628940	15620	15620	15640	15620	288
272	20240619	145700	786130360	15620	15620	15640	15620	18
273	20240619	145600	785849180	15640	15640	15640	15640	30
274	20240619	145500	785379980	15640	15640	15640	15640	0
275	20240619	145400	785379980	15640	15640	15640	15610	28
276	20240619	145300	784942810	15610	15620	15640	15610	70
277	20240619	145200	783850030	15650	15650	15650	15650	0
278	20240619	145100	783850030	15650	15630	15650	15620	16
279	20240619	145000	783600070	15650	15650	15650	15650	0
280	20240619	144900	783600070	15650	15650	15650	15650	0
281	20240619	144800	783600070	15650	15650	15650	15640	718
282	20240619	144700	772364160	15650	15650	15650	15650	1
283	20240619	144600	772348510	15640	15640	15640	15640	51
284	20240619	144500	771550870	15650	15640	15650	15640	16
285	20240619	144400	771300620	15650	15650	15650	15650	4
286	20240619	144300	771238020	15640	15640	15640	15640	9
287	20240619	144200	771097260	15660	15640	15660	15640	16
288	20240619	144100	770847000	15660	15640	15660	15640	51
289	20240619	144000	770049340	15660	15660	15660	15650	8
290	20240619	143900	769924100	15680	15650	15680	15640	217
291	20240619	143800	766524030	15670	15670	15670	15670	1
292	20240619	143700	766508360	15670	15670	15670	15670	0
293	20240619	143600	766508360	15670	15640	15670	15640	1042
294	20240619	143500	750211450	15650	15650	15650	15650	0
295	20240619	143400	750211450	15650	15650	15650	15650	1
296	20240619	143300	750195800	15670	15640	15670	15640	16
297	20240619	143200	749945530	15670	15640	15670	15640	70
298	20240619	143100	748850670	15670	15670	15670	15670	0
299	20240619	143000	748850670	15670	15640	15670	15640	116
300	20240619	142900	747036390	15670	15670	15670	15670	0
301	20240619	142800	747036390	15670	15670	15670	15670	0
302	20240619	142700	747036390	15670	15660	15670	15640	239
303	20240619	142600	743295990	15680	15680	15680	15680	0
304	20240619	142500	743295990	15680	15650	15680	15650	101
305	20240619	142400	741715310	15680	15650	15680	15640	28
306	20240619	142300	741276850	15680	15640	15680	15640	311
307	20240619	142200	736412770	15680	15640	15680	15640	336
308	20240619	142100	731157590	15610	15620	15620	15610	15
309	20240619	142000	730923320	15640	15640	15640	15640	2
310	20240619	141900	730892040	15610	15640	15640	15610	62
311	20240619	141800	729923880	15640	15630	15640	15610	49
312	20240619	141700	729158240	15630	15630	15630	15630	1
313	20240619	141600	729142610	15610	15610	15610	15610	85
314	20240619	141500	727815760	15610	15610	15610	15610	15
315	20240619	141400	727581610	15610	15620	15620	15610	518
316	20240619	141300	719495460	15630	15630	15630	15630	1276
317	20240619	141200	699551580	15640	15640	15640	15640	86
318	20240619	141100	698206540	15690	15690	15690	15690	3
319	20240619	141000	698159470	15690	15690	15690	15690	1
320	20240619	140900	698143780	15640	15640	15640	15640	35
321	20240619	140800	697596380	15690	15650	15690	15640	67
322	20240619	140700	696547760	15700	15700	15700	15700	0
323	20240619	140600	696547760	15700	15650	15700	15650	16
324	20240619	140500	696297310	15700	15700	15700	15700	0
325	20240619	140400	696297310	15700	15690	15700	15690	2
326	20240619	140300	696265920	15650	15660	15660	15650	19
327	20240619	140200	695968560	15690	15690	15690	15690	1
328	20240619	140100	695952870	15690	15690	15690	15690	1
329	20240619	140000	695937180	15650	15650	15650	15650	15
330	20240619	135900	695702430	15650	15650	15650	15650	0
331	20240619	135800	695702430	15650	15650	15650	15650	200
332	20240619	135700	692572430	15650	15650	15650	15650	16
333	20240619	135600	692322030	15700	15700	15700	15700	1
334	20240619	135500	692306330	15650	15650	15650	15650	1
335	20240619	135400	692290680	15700	15650	15700	15650	18
336	20240619	135300	692008930	15700	15700	15700	15700	0
337	20240619	135200	692008930	15700	15700	15700	15700	0
338	20240619	135100	692008930	15700	15650	15700	15650	18
339	20240619	135000	691727180	15700	15700	15700	15700	2
340	20240619	134900	691695780	15650	15650	15650	15650	0
341	20240619	134800	691695780	15650	15650	15650	15650	17
342	20240619	134700	691429730	15710	15710	15710	15710	0
343	20240619	134600	691429730	15710	15710	15710	15710	0
344	20240619	134500	691429730	15710	15650	15710	15650	19
345	20240619	134400	691132260	15720	15720	15720	15720	12
346	20240619	134300	690943620	15720	15650	15720	15650	232
347	20240619	134200	687298750	15710	15650	15710	15650	23
348	20240619	134100	686938490	15700	15690	15700	15690	241
349	20240619	134000	683156790	15690	15690	15690	15690	1
350	20240619	133900	683141100	15690	15650	15690	15650	18
351	20240619	133800	682859360	15650	15690	15690	15650	3
352	20240619	133700	682812330	15660	15690	15690	15660	88
353	20240619	133600	681434190	15660	15660	15660	15660	17
354	20240619	133500	681167970	15690	15690	15690	15690	0
355	20240619	133400	681167970	15690	15690	15690	15690	0
356	20240619	133300	681167970	15690	15660	15690	15660	81
357	20240619	133200	679897590	15660	15660	15660	15660	0
358	20240619	133100	679897590	15660	15660	15660	15660	0
359	20240619	133000	679897590	15660	15660	15660	15660	17
360	20240619	132900	679631370	15690	15680	15690	15680	1001
361	20240619	132800	663927060	15660	15660	15660	15660	100
362	20240619	132700	662361060	15660	15670	15670	15660	17
363	20240619	132600	662094790	15670	15670	15670	15670	0
364	20240619	132500	662094790	15670	15670	15670	15670	5
365	20240619	132400	662016440	15660	15660	15680	15660	168
366	20240619	132300	659385540	15670	15670	15670	15670	10
367	20240619	132200	659228840	15660	15660	15660	15660	20
368	20240619	132100	658915640	15680	15660	15680	15660	18
369	20240619	132000	658633740	15680	15680	15680	15680	0
370	20240619	131900	658633740	15680	15700	15700	15680	23
371	20240619	131800	658272900	15700	15660	15700	15660	19
372	20240619	131700	657975310	15700	15700	15700	15700	0
373	20240619	131600	657975310	15700	15700	15700	15700	1
374	20240619	131500	657959610	15660	15660	15660	15660	17
375	20240619	131400	657693390	15700	15700	15700	15700	0
376	20240619	131300	657693390	15700	15700	15700	15660	228
377	20240619	131200	654118970	15700	15660	15700	15660	18
378	20240619	131100	653837050	15700	15700	15700	15700	0
379	20240619	131000	653837050	15700	15690	15700	15690	7
380	20240619	130900	653727210	15680	15660	15700	15660	53
381	20240619	130800	652897090	15660	15660	15660	15660	1
382	20240619	130700	652881430	15700	15700	15700	15700	0
383	20240619	130600	652881430	15700	15660	15700	15660	18
384	20240619	130500	652599510	15700	15700	15700	15700	0
385	20240619	130400	652599510	15700	15700	15700	15700	1
386	20240619	130300	652583810	15700	15660	15700	15660	18
387	20240619	130200	652301890	15700	15700	15700	15700	0
388	20240619	130100	652301890	15700	15700	15700	15700	0
389	20240619	130000	652301890	15700	15660	15700	15660	32
390	20240619	125900	651800170	15700	15700	15700	15700	0
391	20240619	125800	651800170	15700	15700	15700	15700	0
392	20240619	125700	651800170	15700	15660	15700	15660	442
393	20240619	125600	644865690	15690	15690	15690	15690	0
394	20240619	125500	644865690	15690	15650	15690	15650	2
395	20240619	125400	644834350	15650	15650	15650	15650	17
396	20240619	125300	644568300	15700	15700	15700	15700	0
397	20240619	125200	644568300	15700	15700	15700	15700	2
398	20240619	125100	644536900	15640	15660	15660	15640	117
399	20240619	125000	642706070	15700	15700	15700	15700	0
400	20240619	124900	642706070	15700	15700	15700	15700	0
401	20240619	124800	642706070	15700	15670	15700	15670	19
402	20240619	124700	642408280	15720	15720	15720	15720	0
403	20240619	124600	642408280	15720	15670	15720	15670	14
404	20240619	124500	642188800	15670	15690	15690	15670	5
405	20240619	124400	642110420	15720	15700	15720	15700	107
406	20240619	124300	640430440	15700	15700	15700	15680	4
407	20240619	124200	640367660	15650	15660	15660	15650	17
408	20240619	124100	640101510	15700	15700	15700	15700	0
409	20240619	124000	640101510	15700	15700	15700	15700	0
410	20240619	123900	640101510	15700	15650	15700	15650	18
411	20240619	123800	639819760	15710	15710	15710	15710	200
412	20240619	123700	636677760	15710	15710	15710	15710	1
413	20240619	123600	636662050	15640	15650	15650	15640	17
414	20240619	123500	636396160	15720	15640	15720	15640	263
415	20240619	123400	632277900	15730	15640	15730	15640	137
416	20240619	123300	630134640	15720	15710	15720	15640	27
417	20240619	123200	629711630	15710	15660	15720	15660	79
418	20240619	123100	628474040	15660	15660	15660	15660	2
419	20240619	123000	628442720	15650	15670	15680	15650	573
420	20240619	122900	619472120	15720	15720	15720	15720	0
421	20240619	122800	619472120	15720	15680	15720	15670	83
422	20240619	122700	618171450	15720	15670	15720	15670	19
423	20240619	122600	617873620	15740	15740	15740	15740	0
424	20240619	122500	617873620	15740	15660	15740	15660	331
425	20240619	122400	612690000	15690	15690	15690	15690	8
426	20240619	122300	612564480	15720	15720	15720	15720	2
427	20240619	122200	612533040	15730	15730	15730	15730	0
428	20240619	122100	612533040	15730	15700	15750	15700	53
429	20240619	122000	611700830	15700	15700	15700	15700	4
430	20240619	121900	611638030	15700	15700	15700	15700	0
431	20240619	121800	611638030	15700	15650	15700	15650	20
432	20240619	121700	611324930	15700	15700	15700	15700	0
433	20240619	121600	611324930	15700	15700	15700	15700	0
434	20240619	121500	611324930	15700	15650	15700	15650	83
435	20240619	121400	610022680	15650	15650	15650	15650	2
436	20240619	121300	609991380	15700	15700	15700	15700	0
437	20240619	121200	609991380	15700	15700	15700	15650	22
438	20240619	121100	609646930	15710	15710	15710	15710	260
439	20240619	121000	605562330	15650	15650	15650	15650	1
440	20240619	120900	605546680	15710	15650	15710	15650	19
441	20240619	120800	605249270	15730	15730	15730	15730	0
442	20240619	120700	605249270	15730	15730	15730	15730	70
443	20240619	120600	604148170	15750	15660	15750	15650	90
444	20240619	120500	602738810	15750	15750	15750	15750	2
445	20240619	120400	602707310	15760	15700	15760	15670	1456
446	20240619	120300	579857760	15700	15710	15710	15700	461
447	20240619	120200	572620010	15760	15710	15760	15710	85
448	20240619	120100	571284510	15710	15720	15720	15710	1167
449	20240619	120000	552950880	15750	15730	15750	15710	77
450	20240619	115900	551740890	15760	15760	15760	15760	0
451	20240619	115800	551740890	15760	15760	15760	15760	0
452	20240619	115700	551740890	15760	15760	15760	15710	48
453	20240619	115600	550985180	15760	15760	15760	15760	0
454	20240619	115500	550985180	15760	15720	15760	15720	12
455	20240619	115400	550796500	15760	15720	15760	15720	20
456	20240619	115300	550482030	15760	15760	15760	15750	13
457	20240619	115200	550277160	15770	15770	15770	15770	1
458	20240619	115100	550261390	15770	15770	15790	15700	174
459	20240619	115000	547525010	15790	15710	15790	15710	2403
460	20240619	114900	509691530	15710	15710	15710	15700	62
461	20240619	114800	508717520	15710	15710	15710	15690	21
462	20240619	114700	508387970	15710	15710	15710	15690	10
463	20240619	114600	508230910	15710	15700	15710	15700	2
464	20240619	114500	508199500	15710	15710	15710	15680	20
465	20240619	114400	507885840	15710	15710	15710	15710	2
466	20240619	114300	507854420	15710	15710	15710	15710	17
467	20240619	114200	507587350	15710	15700	15710	15670	387
468	20240619	114100	501511690	15710	15700	15710	15700	311
469	20240619	114000	496628880	15700	15670	15700	15670	71
470	20240619	113900	495514390	15700	15660	15700	15660	21
471	20240619	113800	495185450	15700	15690	15700	15690	12
472	20240619	113700	494997130	15690	15660	15690	15660	13
473	20240619	113600	494793520	15690	15680	15690	15650	191
474	20240619	113500	491799960	15680	15680	15680	15680	94
475	20240619	113400	490326040	15690	15680	15690	15680	210
476	20240619	113300	487033200	15680	15670	15680	15670	355
477	20240619	113200	481470150	15670	15660	15670	15660	296
478	20240619	113100	476833930	15660	15660	15660	15660	11
479	20240619	113000	476661670	15660	15640	15660	15640	23
480	20240619	112900	476301890	15660	15660	15660	15660	0
481	20240619	112800	476301890	15660	15640	15660	15640	201
482	20240619	112700	473155880	15640	15630	15640	15620	22
483	20240619	112600	472812160	15640	15640	15640	15640	3
484	20240619	112500	472765240	15650	15650	15660	15650	52
485	20240619	112400	471951320	15650	15610	15650	15610	90
486	20240619	112300	470545360	15620	15620	15620	15620	16
487	20240619	112200	470295440	15620	15620	15620	15620	189
488	20240619	112100	467343260	15620	15600	15620	15600	27
489	20240619	112000	466921900	15620	15620	15620	15620	5
490	20240619	111900	466843800	15620	15620	15620	15620	12
491	20240619	111800	466656360	15620	15620	15620	15600	27
492	20240619	111700	466234880	15620	15610	15620	15610	112
493	20240619	111600	464486440	15600	15600	15600	15600	112
494	20240619	111500	462739240	15600	15580	15600	15580	155
495	20240619	111400	460324220	15600	15530	15600	15530	1635
496	20240619	111300	434870820	15560	15560	15560	15560	200
497	20240619	111200	431758820	15560	15550	15560	15530	76
498	20240619	111100	430577830	15540	15530	15540	15530	63
499	20240619	111000	429599310	15550	15550	15550	15550	5
500	20240619	110900	429521560	15550	15530	15550	15530	22
501	20240619	110800	429179860	15550	15550	15550	15550	3
502	20240619	110700	429133210	15550	15540	15550	15540	14
503	20240619	110600	428915620	15530	15510	15530	15500	53
504	20240619	110500	428093100	15550	15550	15550	15550	0
505	20240619	110400	428093100	15550	15500	15550	15500	12
506	20240619	110300	427907000	15550	15500	15550	15500	20
507	20240619	110200	427596950	15550	15550	15550	15550	10
508	20240619	110100	427441450	15550	15520	15550	15520	75
509	20240619	110000	426277420	15520	15500	15520	15500	64
510	20240619	105900	425285380	15540	15540	15540	15540	0
511	20240619	105800	425285380	15540	15540	15540	15540	2
512	20240619	105700	425254300	15500	15500	15500	15500	29
513	20240619	105600	424804800	15540	15540	15540	15540	0
514	20240619	105500	424804800	15540	15540	15540	15540	2
515	20240619	105400	424773720	15530	15510	15530	15500	29
516	20240619	105300	424323910	15560	15560	15560	15560	0
517	20240619	105200	424323910	15560	15560	15560	15560	0
518	20240619	105100	424323910	15560	15500	15560	15500	20
519	20240619	105000	424013850	15560	15500	15560	15500	52
520	20240619	104900	423207730	15560	15560	15560	15560	0
521	20240619	104800	423207730	15560	15500	15560	15500	21
522	20240619	104700	422882110	15570	15570	15570	15570	0
523	20240619	104600	422882110	15570	15570	15570	15570	0
524	20240619	104500	422882110	15570	15560	15570	15500	43
525	20240619	104400	422214080	15560	15560	15560	15560	2
526	20240619	104300	422182960	15500	15520	15560	15500	328
527	20240619	104200	417096990	15560	15530	15560	15520	21
528	20240619	104100	416770970	15560	15560	15560	15560	30
529	20240619	104000	416304170	15560	15560	15560	15560	0
530	20240619	103900	416304170	15560	15540	15560	15530	21
531	20240619	103800	415977840	15560	15560	15560	15560	0
532	20240619	103700	415977840	15560	15560	15560	15560	0
533	20240619	103600	415977840	15560	15550	15560	15540	22
534	20240619	103500	415635730	15560	15560	15560	15560	6
535	20240619	103400	415542370	15570	15570	15570	15570	1
536	20240619	103300	415526800	15550	15550	15570	15550	175
537	20240619	103200	412805530	15570	15560	15570	15560	9
538	20240619	103100	412665440	15570	15540	15570	15540	211
539	20240619	103000	409382340	15560	15530	15560	15510	21
540	20240619	102900	409056480	15570	15570	15570	15570	0
541	20240619	102800	409056480	15570	15560	15570	15560	31
542	20240619	102700	408574110	15560	15500	15570	15500	450
543	20240619	102600	401571910	15550	15500	15550	15500	12
544	20240619	102500	401385760	15520	15520	15520	15520	1
545	20240619	102400	401370240	15560	15560	15560	15500	26
546	20240619	102300	400966880	15510	15570	15570	15500	106
547	20240619	102200	399323570	15510	15520	15520	15510	693
548	20240619	102100	388574970	15580	15530	15580	15510	678
549	20240619	102000	378048210	15580	15540	15580	15540	173
550	20240619	101900	375359610	15580	15580	15580	15580	0
551	20240619	101800	375359610	15580	15540	15580	15540	26
552	20240619	101700	374955330	15580	15540	15580	15540	3
553	20240619	101600	374908630	15580	15570	15580	15570	57
554	20240619	101500	374021130	15570	15550	15570	15540	22
555	20240619	101400	373679110	15580	15580	15580	15580	3
556	20240619	101300	373632370	15590	15590	15590	15590	0
557	20240619	101200	373632370	15590	15540	15590	15530	32
558	20240619	101100	373135110	15590	15590	15590	15590	1
559	20240619	101000	373119520	15590	15550	15590	15550	281
560	20240619	100900	368749850	15560	15600	15600	15560	137
561	20240619	100800	366617780	15590	15600	15600	15590	2
562	20240619	100700	366586590	15600	15600	15600	15600	12
563	20240619	100600	366399390	15590	15590	15600	15550	58
564	20240619	100500	365496160	15590	15590	15590	15580	73
565	20240619	100400	364358120	15570	15570	15570	15570	1
566	20240619	100300	364342550	15590	15570	15590	15560	694
567	20240619	100200	353542220	15590	15590	15590	15590	12
568	20240619	100100	353355140	15590	15590	15590	15580	305
569	20240619	100000	348601730	15600	15610	15610	15600	69
570	20240619	095900	347525140	15640	15640	15640	15640	94
571	20240619	095800	346054980	15640	15620	15640	15620	447
572	20240619	095700	339072760	15620	15620	15620	15610	55
573	20240619	095600	338213880	15620	15620	15620	15620	60
574	20240619	095500	337276680	15620	15600	15620	15600	472
575	20240619	095400	329913400	15620	15600	15620	15600	33
576	20240619	095300	329398380	15630	15630	15630	15630	30
577	20240619	095200	328929480	15590	15590	15590	15590	0
578	20240619	095100	328929480	15590	15620	15620	15590	69
579	20240619	095000	327852770	15630	15630	15630	15630	12
580	20240619	094900	327665210	15630	15630	15630	15630	4
581	20240619	094800	327602690	15630	15610	15630	15610	317
582	20240619	094700	322654140	15610	15610	15610	15590	111
583	20240619	094600	320922870	15610	15600	15610	15600	15
584	20240619	094500	320688830	15600	15610	15610	15600	361
585	20240619	094400	315054230	15630	15630	15630	15630	31
586	20240619	094300	314569700	15630	15620	15630	15620	190
587	20240619	094200	311600700	15630	15630	15630	15590	195
588	20240619	094100	308558570	15630	15630	15630	15630	0
589	20240619	094000	308558570	15630	15580	15630	15580	60
590	20240619	093900	307620870	15630	15640	15650	15550	964
591	20240619	093800	292560540	15640	15600	15640	15600	1495
592	20240619	093700	269231750	15610	15610	15640	15610	417
593	20240619	093600	262717260	15640	15650	15650	15600	62
594	20240619	093500	261749370	15650	15630	15670	15630	851
595	20240619	093400	248429080	15620	15580	15620	15570	723
596	20240619	093300	237147120	15600	15600	15640	15600	1434
597	20240619	093200	214756340	15600	15600	15610	15530	719
598	20240619	093100	203539530	15530	15600	15610	15520	490
599	20240619	093000	195895880	15600	15550	15610	15510	194
600	20240619	092900	192870060	15590	15520	15600	15520	617
601	20240619	092800	183253160	15510	15620	15620	15510	243
602	20240619	092700	179483160	15600	15580	15620	15570	1906
603	20240619	092600	149775650	15580	15530	15580	15530	1756
604	20240619	092500	122470460	15500	15490	15520	15490	735
605	20240619	092400	111075120	15490	15450	15490	15420	37
606	20240619	092300	110504130	15500	15500	15500	15500	2
607	20240619	092200	110473130	15490	15500	15510	15490	3
608	20240619	092100	110426630	15510	15480	15510	15410	143
609	20240619	092000	108213420	15470	15390	15480	15390	1595
610	20240619	091900	83581610	15490	15490	15490	15490	2
611	20240619	091800	83550630	15500	15430	15510	15390	158
612	20240619	091700	81115660	15510	15510	15510	15410	80
613	20240619	091600	79880090	15510	15470	15510	15460	45
614	20240619	091500	79184070	15510	15530	15530	15460	129
615	20240619	091400	77182890	15530	15510	15530	15510	17
616	20240619	091300	76919040	15530	15530	15530	15530	11
617	20240619	091200	76748210	15540	15510	15540	15460	485
618	20240619	091100	69219930	15510	15440	15510	15440	1561
619	20240619	091000	45101830	15440	15410	15440	15410	102
620	20240619	090900	43529950	15440	15360	15440	15350	31
621	20240619	090800	43053240	15440	15440	15440	15360	80
622	20240619	090700	41820920	15440	15460	15460	15440	126
623	20240619	090600	39875440	15450	15450	15450	15350	82
624	20240619	090500	38611140	15350	15350	15350	15350	1
625	20240619	090400	38595790	15460	15460	15460	15460	35
626	20240619	090300	38054690	15440	15420	15450	15320	954
627	20240619	090200	23330160	15490	15430	15490	15430	215
628	20240619	090100	20012450	15430	15320	15430	15320	118
629	20240619	090000	18203590	15310	15310	15310	15310	1189