KissMeData/045660/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	192900	321465520	15970	15970	15970	15970	550
3	20240627	192800	321465520	15970	15970	15970	15970	0
4	20240627	192700	321465520	15970	15970	15970	15970	0
5	20240627	192600	321465520	15970	15970	15970	15970	0
6	20240627	192500	321465520	15970	15970	15970	15970	0
7	20240627	192400	321465520	15970	15970	15970	15970	0
8	20240627	192300	321465520	15970	15970	15970	15970	0
9	20240627	192200	321465520	15970	15970	15970	15970	0
10	20240627	192100	321465520	15970	15970	15970	15970	0
11	20240627	192000	321465520	15970	15970	15970	15970	0
12	20240627	191900	321465520	15970	15970	15970	15970	0
13	20240627	191800	321465520	15970	15970	15970	15970	0
14	20240627	191700	321465520	15970	15970	15970	15970	0
15	20240627	191600	321465520	15970	15970	15970	15970	0
16	20240627	191500	321465520	15970	15970	15970	15970	0
17	20240627	191400	321465520	15970	15970	15970	15970	0
18	20240627	191300	321465520	15970	15970	15970	15970	0
19	20240627	191200	321465520	15970	15970	15970	15970	0
20	20240627	191100	321465520	15970	15970	15970	15970	0
21	20240627	191000	321465520	15970	15970	15970	15970	0
22	20240627	190900	321465520	15970	15970	15970	15970	0
23	20240627	190800	321465520	15970	15970	15970	15970	0
24	20240627	190700	321465520	15970	15970	15970	15970	0
25	20240627	190600	321465520	15970	15970	15970	15970	0
26	20240627	190500	321465520	15970	15970	15970	15970	0
27	20240627	190400	321465520	15970	15970	15970	15970	0
28	20240627	190300	321465520	15970	15970	15970	15970	0
29	20240627	190200	321465520	15970	15970	15970	15970	0
30	20240627	190100	321465520	15970	15970	15970	15970	0
31	20240627	190000	321465520	15970	15970	15970	15970	0
32	20240627	185900	321465520	15970	15970	15970	15970	550
33	20240627	185800	321465520	15970	15970	15970	15970	0
34	20240627	185700	321465520	15970	15970	15970	15970	0
35	20240627	185600	321465520	15970	15970	15970	15970	0
36	20240627	185500	321465520	15970	15970	15970	15970	0
37	20240627	185400	321465520	15970	15970	15970	15970	0
38	20240627	185300	321465520	15970	15970	15970	15970	0
39	20240627	185200	321465520	15970	15970	15970	15970	0
40	20240627	185100	321465520	15970	15970	15970	15970	0
41	20240627	185000	321465520	15970	15970	15970	15970	0
42	20240627	184900	321465520	15970	15970	15970	15970	0
43	20240627	184800	321465520	15970	15970	15970	15970	0
44	20240627	184700	321465520	15970	15970	15970	15970	0
45	20240627	184600	321465520	15970	15970	15970	15970	0
46	20240627	184500	321465520	15970	15970	15970	15970	0
47	20240627	184400	321465520	15970	15970	15970	15970	0
48	20240627	184300	321465520	15970	15970	15970	15970	0
49	20240627	184200	321465520	15970	15970	15970	15970	0
50	20240627	184100	321465520	15970	15970	15970	15970	0
51	20240627	184000	321465520	15970	15970	15970	15970	0
52	20240627	183900	321465520	15970	15970	15970	15970	0
53	20240627	183800	321465520	15970	15970	15970	15970	0
54	20240627	183700	321465520	15970	15970	15970	15970	0
55	20240627	183600	321465520	15970	15970	15970	15970	0
56	20240627	183500	321465520	15970	15970	15970	15970	0
57	20240627	183400	321465520	15970	15970	15970	15970	0
58	20240627	183300	321465520	15970	15970	15970	15970	0
59	20240627	183200	321465520	15970	15970	15970	15970	0
60	20240627	183100	321465520	15970	15970	15970	15970	0
61	20240627	183000	321465520	15970	15970	15970	15970	0
62	20240627	182900	321465520	15970	15970	15970	15970	550
63	20240627	182800	321465520	15970	15970	15970	15970	0
64	20240627	182700	321465520	15970	15970	15970	15970	0
65	20240627	182600	321465520	15970	15970	15970	15970	0
66	20240627	182500	321465520	15970	15970	15970	15970	0
67	20240627	182400	321465520	15970	15970	15970	15970	0
68	20240627	182300	321465520	15970	15970	15970	15970	0
69	20240627	182200	321465520	15970	15970	15970	15970	0
70	20240627	182100	321465520	15970	15970	15970	15970	0
71	20240627	182000	321465520	15970	15970	15970	15970	0
72	20240627	181900	321465520	15970	15970	15970	15970	0
73	20240627	181800	321465520	15970	15970	15970	15970	0
74	20240627	181700	321465520	15970	15970	15970	15970	0
75	20240627	181600	321465520	15970	15970	15970	15970	0
76	20240627	181500	321465520	15970	15970	15970	15970	0
77	20240627	181400	321465520	15970	15970	15970	15970	0
78	20240627	181300	321465520	15970	15970	15970	15970	0
79	20240627	181200	321465520	15970	15970	15970	15970	0
80	20240627	181100	321465520	15970	15970	15970	15970	0
81	20240627	181000	321465520	15970	15970	15970	15970	0
82	20240627	180900	321465520	15970	15970	15970	15970	0
83	20240627	180800	321465520	15970	15970	15970	15970	0
84	20240627	180700	321465520	15970	15970	15970	15970	0
85	20240627	180600	321465520	15970	15970	15970	15970	0
86	20240627	180500	321465520	15970	15970	15970	15970	0
87	20240627	180400	321465520	15970	15970	15970	15970	0
88	20240627	180300	321465520	15970	15970	15970	15970	0
89	20240627	180200	321465520	15970	15970	15970	15970	0
90	20240627	180100	321465520	15970	15970	15970	15970	0
91	20240627	180000	321465520	15970	15970	15970	15970	0
92	20240627	175900	321465520	15970	15970	15970	15970	550
93	20240627	175800	321465520	15970	15970	15970	15970	0
94	20240627	175700	321465520	15970	15970	15970	15970	0
95	20240627	175600	321465520	15970	15970	15970	15970	0
96	20240627	175500	321465520	15970	15970	15970	15970	0
97	20240627	175400	321465520	15970	15970	15970	15970	0
98	20240627	175300	321465520	15970	15970	15970	15970	0
99	20240627	175200	321465520	15970	15970	15970	15970	0
100	20240627	175100	321465520	15970	15970	15970	15970	0
101	20240627	175000	321465520	15970	15970	15970	15970	0
102	20240627	174900	321465520	15970	15970	15970	15970	0
103	20240627	174800	321465520	15970	15970	15970	15970	0
104	20240627	174700	321465520	15970	15970	15970	15970	0
105	20240627	174600	321465520	15970	15970	15970	15970	0
106	20240627	174500	321465520	15970	15970	15970	15970	0
107	20240627	174400	321465520	15970	15970	15970	15970	0
108	20240627	174300	321465520	15970	15970	15970	15970	0
109	20240627	174200	321465520	15970	15970	15970	15970	0
110	20240627	174100	321465520	15970	15970	15970	15970	0
111	20240627	174000	321465520	15970	15970	15970	15970	0
112	20240627	173900	321465520	15970	15970	15970	15970	0
113	20240627	173800	321465520	15970	15970	15970	15970	0
114	20240627	173700	321465520	15970	15970	15970	15970	0
115	20240627	173600	321465520	15970	15970	15970	15970	0
116	20240627	173500	321465520	15970	15970	15970	15970	0
117	20240627	173400	321465520	15970	15970	15970	15970	0
118	20240627	173300	321465520	15970	15970	15970	15970	0
119	20240627	173200	321465520	15970	15970	15970	15970	0
120	20240627	173100	321465520	15970	15970	15970	15970	0
121	20240627	173000	321465520	15970	15970	15970	15970	0
122	20240627	172900	321465520	15970	15970	15970	15970	550
123	20240627	172800	321465520	15970	15970	15970	15970	0
124	20240627	172700	321465520	15970	15970	15970	15970	0
125	20240627	172600	321465520	15970	15970	15970	15970	0
126	20240627	172500	321465520	15970	15970	15970	15970	0
127	20240627	172400	321465520	15970	15970	15970	15970	0
128	20240627	172300	321465520	15970	15970	15970	15970	0
129	20240627	172200	321465520	15970	15970	15970	15970	0
130	20240627	172100	321465520	15970	15970	15970	15970	0
131	20240627	172000	321465520	15970	15970	15970	15970	0
132	20240627	171900	321465520	15970	15970	15970	15970	0
133	20240627	171800	321465520	15970	15970	15970	15970	0
134	20240627	171700	321465520	15970	15970	15970	15970	0
135	20240627	171600	321465520	15970	15970	15970	15970	0
136	20240627	171500	321465520	15970	15970	15970	15970	0
137	20240627	171400	321465520	15970	15970	15970	15970	0
138	20240627	171300	321465520	15970	15970	15970	15970	0
139	20240627	171200	321465520	15970	15970	15970	15970	0
140	20240627	171100	321465520	15970	15970	15970	15970	0
141	20240627	171000	321465520	15970	15970	15970	15970	0
142	20240627	170900	321465520	15970	15970	15970	15970	0
143	20240627	170800	321465520	15970	15970	15970	15970	0
144	20240627	170700	321465520	15970	15970	15970	15970	0
145	20240627	170600	321465520	15970	15970	15970	15970	0
146	20240627	170500	321465520	15970	15970	15970	15970	0
147	20240627	170400	321465520	15970	15970	15970	15970	0
148	20240627	170300	321465520	15970	15970	15970	15970	0
149	20240627	170200	321465520	15970	15970	15970	15970	0
150	20240627	170100	321465520	15970	15970	15970	15970	0
151	20240627	170000	321465520	15970	15970	15970	15970	0
152	20240627	165900	321465520	15970	15970	15970	15970	550
153	20240627	165800	321465520	15970	15970	15970	15970	0
154	20240627	165700	321465520	15970	15970	15970	15970	0
155	20240627	165600	321465520	15970	15970	15970	15970	0
156	20240627	165500	321465520	15970	15970	15970	15970	0
157	20240627	165400	321465520	15970	15970	15970	15970	0
158	20240627	165300	321465520	15970	15970	15970	15970	0
159	20240627	165200	321465520	15970	15970	15970	15970	0
160	20240627	165100	321465520	15970	15970	15970	15970	0
161	20240627	165000	321465520	15970	15970	15970	15970	0
162	20240627	164900	321465520	15970	15970	15970	15970	0
163	20240627	164800	321465520	15970	15970	15970	15970	0
164	20240627	164700	321465520	15970	15970	15970	15970	0
165	20240627	164600	321465520	15970	15970	15970	15970	0
166	20240627	164500	321465520	15970	15970	15970	15970	0
167	20240627	164400	321465520	15970	15970	15970	15970	0
168	20240627	164300	321465520	15970	15970	15970	15970	0
169	20240627	164200	321465520	15970	15970	15970	15970	0
170	20240627	164100	321465520	15970	15970	15970	15970	0
171	20240627	164000	321465520	15970	15970	15970	15970	0
172	20240627	163900	321465520	15970	15970	15970	15970	0
173	20240627	163800	321465520	15970	15970	15970	15970	0
174	20240627	163700	321465520	15970	15970	15970	15970	0
175	20240627	163600	321465520	15970	15970	15970	15970	0
176	20240627	163500	321465520	15970	15970	15970	15970	0
177	20240627	163400	321465520	15970	15970	15970	15970	0
178	20240627	163300	321465520	15970	15970	15970	15970	0
179	20240627	163200	321465520	15970	15970	15970	15970	0
180	20240627	163100	321465520	15970	15970	15970	15970	0
181	20240627	163000	321465520	15970	15970	15970	15970	0
182	20240627	162900	321465520	15970	15970	15970	15970	550
183	20240627	162800	321465520	15970	15970	15970	15970	0
184	20240627	162700	321465520	15970	15970	15970	15970	0
185	20240627	162600	321465520	15970	15970	15970	15970	0
186	20240627	162500	321465520	15970	15970	15970	15970	0
187	20240627	162400	321465520	15970	15970	15970	15970	0
188	20240627	162300	321465520	15970	15970	15970	15970	0
189	20240627	162200	321465520	15970	15970	15970	15970	0
190	20240627	162100	321465520	15970	15970	15970	15970	0
191	20240627	162000	321465520	15970	15970	15970	15970	0
192	20240627	161900	321465520	15970	15970	15970	15970	0
193	20240627	161800	321465520	15970	15970	15970	15970	0
194	20240627	161700	321465520	15970	15970	15970	15970	0
195	20240627	161600	321465520	15970	15970	15970	15970	0
196	20240627	161500	321465520	15970	15970	15970	15970	0
197	20240627	161400	321465520	15970	15970	15970	15970	0
198	20240627	161300	321465520	15970	15970	15970	15970	0
199	20240627	161200	321465520	15970	15970	15970	15970	0
200	20240627	161100	321465520	15970	15970	15970	15970	0
201	20240627	161000	321465520	15970	15970	15970	15970	0
202	20240627	160900	321465520	15970	15970	15970	15970	0
203	20240627	160800	321465520	15970	15970	15970	15970	0
204	20240627	160700	321465520	15970	15970	15970	15970	0
205	20240627	160600	321465520	15970	15970	15970	15970	0
206	20240627	160500	321465520	15970	15970	15970	15970	0
207	20240627	160400	321465520	15970	15970	15970	15970	0
208	20240627	160300	321465520	15970	15970	15970	15970	0
209	20240627	160200	321465520	15970	15970	15970	15970	0
210	20240627	160100	321465520	15970	15970	15970	15970	0
211	20240627	160000	321465520	15970	15970	15970	15970	0
212	20240627	155900	321465520	15970	15970	15970	15970	550
213	20240627	155800	321465520	15970	15970	15970	15970	0
214	20240627	155700	321465520	15970	15970	15970	15970	0
215	20240627	155600	321465520	15970	15970	15970	15970	0
216	20240627	155500	321465520	15970	15970	15970	15970	0
217	20240627	155400	321465520	15970	15970	15970	15970	0
218	20240627	155300	321465520	15970	15970	15970	15970	0
219	20240627	155200	321465520	15970	15970	15970	15970	0
220	20240627	155100	321465520	15970	15970	15970	15970	0
221	20240627	155000	321465520	15970	15970	15970	15970	0
222	20240627	154900	321465520	15970	15970	15970	15970	0
223	20240627	154800	321465520	15970	15970	15970	15970	0
224	20240627	154700	321465520	15970	15970	15970	15970	0
225	20240627	154600	321465520	15970	15970	15970	15970	0
226	20240627	154500	321465520	15970	15970	15970	15970	0
227	20240627	154400	321465520	15970	15970	15970	15970	0
228	20240627	154300	321465520	15970	15970	15970	15970	0
229	20240627	154200	321465520	15970	15970	15970	15970	0
230	20240627	154100	321465520	15970	15970	15970	15970	0
231	20240627	154000	321465520	15970	15970	15970	15970	0
232	20240627	153900	321465520	15970	15970	15970	15970	0
233	20240627	153800	321465520	15970	15970	15970	15970	0
234	20240627	153700	321465520	15970	15970	15970	15970	0
235	20240627	153600	321465520	15970	15970	15970	15970	0
236	20240627	153500	321465520	15970	15970	15970	15970	0
237	20240627	153400	321465520	15970	15970	15970	15970	0
238	20240627	153300	321465520	15970	15970	15970	15970	0
239	20240627	153200	321465520	15970	15970	15970	15970	0
240	20240627	153100	321465520	15970	15970	15970	15970	0
241	20240627	153000	321465520	15970	15970	15970	15970	550
242	20240627	152900	312682020	16010	16010	16010	16010	0
243	20240627	152800	312682020	16010	16010	16010	16010	0
244	20240627	152700	312682020	16010	16010	16010	16010	0
245	20240627	152600	312682020	16010	16010	16010	16010	0
246	20240627	152500	312682020	16010	16010	16010	16010	0
247	20240627	152400	312682020	16010	16010	16010	16010	0
248	20240627	152300	312682020	16010	16010	16010	16010	0
249	20240627	152200	312682020	16010	16010	16010	16010	0
250	20240627	152100	312682020	16010	16010	16010	16010	0
251	20240627	152000	312682020	16010	16010	16010	16010	0
252	20240627	151900	312682020	16010	16010	16010	16010	2
253	20240627	151800	312650000	16010	16000	16010	16000	342
254	20240627	151700	307176780	15980	16000	16000	15980	49
255	20240627	151600	306392800	16000	16000	16000	16000	0
256	20240627	151500	306392800	16000	16000	16000	16000	1
257	20240627	151400	306376800	15970	15990	15990	15970	4
258	20240627	151300	306312880	16000	16000	16000	16000	0
259	20240627	151200	306312880	16000	15920	16000	15920	9
260	20240627	151100	306169440	15920	15920	15920	15920	0
261	20240627	151000	306169440	15920	15920	15920	15920	62
262	20240627	150900	305182400	15920	16000	16010	15920	390
263	20240627	150800	298961030	16000	16000	16000	16000	1
264	20240627	150700	298945030	15960	15960	15960	15960	0
265	20240627	150600	298945030	15960	15960	15960	15960	122
266	20240627	150500	296997910	15960	15960	15960	15960	80
267	20240627	150400	295721110	15960	15960	15960	15960	0
268	20240627	150300	295721110	15960	15960	15960	15960	104
269	20240627	150200	294061270	16010	16000	16010	16000	2
270	20240627	150100	294029260	16010	16010	16010	16010	0
271	20240627	150000	294029260	16010	15960	16010	15960	7
272	20240627	145900	293917490	15970	15970	15970	15970	0
273	20240627	145800	293917490	15970	15970	15970	15970	82
274	20240627	145700	292607950	15970	15970	15970	15970	22
275	20240627	145600	292256610	16010	16010	16010	16010	1
276	20240627	145500	292240600	15970	15970	15970	15970	100
277	20240627	145400	290643600	15970	16010	16010	15970	6
278	20240627	145300	290547740	15960	15960	15960	15960	0
279	20240627	145200	290547740	15960	15960	15960	15960	0
280	20240627	145100	290547740	15960	15960	15960	15960	4
281	20240627	145000	290483900	16010	16000	16010	15960	200
282	20240627	144900	287284050	15960	16000	16000	15960	56
283	20240627	144800	286390050	15970	15960	15970	15960	86
284	20240627	144700	285016690	15960	15960	15960	15960	200
285	20240627	144600	281824690	15960	15960	15960	15960	2
286	20240627	144500	281792770	15960	15990	15990	15960	2
287	20240627	144400	281760820	15990	16000	16000	15990	329
288	20240627	144300	276496850	15990	15980	15990	15980	159
289	20240627	144200	273954910	15960	15960	15960	15960	5
290	20240627	144100	273875110	15960	15960	15960	15960	7
291	20240627	144000	273763390	15960	15960	15960	15960	112
292	20240627	143900	271975870	15960	15980	15980	15960	7
293	20240627	143800	271864090	15970	15970	15970	15970	0
294	20240627	143700	271864090	15970	15970	15970	15970	27
295	20240627	143600	271432900	15960	15960	15960	15960	11
296	20240627	143500	271257340	15960	15960	15960	15960	5
297	20240627	143400	271177540	15960	15960	15960	15960	0
298	20240627	143300	271177540	15960	15960	15960	15960	54
299	20240627	143200	270315700	15970	15970	15970	15970	0
300	20240627	143100	270315700	15970	15970	15970	15970	1
301	20240627	143000	270299730	15960	15930	15960	15920	260
302	20240627	142900	266153630	15930	15930	15930	15930	0
303	20240627	142800	266153630	15930	15930	15930	15930	0
304	20240627	142700	266153630	15930	15950	15950	15930	9
305	20240627	142600	266010220	15930	15930	15930	15930	2
306	20240627	142500	265978360	15950	15950	15950	15950	2
307	20240627	142400	265946460	15930	15930	15930	15930	11
308	20240627	142300	265771230	15920	15920	15920	15920	0
309	20240627	142200	265771230	15920	15920	15920	15920	100
310	20240627	142100	264179230	15910	15910	15910	15910	4
311	20240627	142000	264115590	15910	15910	15910	15910	35
312	20240627	141900	263558740	15910	15910	15910	15910	3
313	20240627	141800	263511010	15910	15910	15910	15910	752
314	20240627	141700	251546690	15920	15920	15920	15920	40
315	20240627	141600	250909890	15920	15920	15920	15920	10
316	20240627	141500	250750690	15920	15920	15920	15920	5
317	20240627	141400	250671090	15920	15920	15920	15920	0
318	20240627	141300	250671090	15920	15920	15920	15920	0
319	20240627	141200	250671090	15920	15920	15920	15920	5
320	20240627	141100	250591490	15910	15910	15910	15910	0
321	20240627	141000	250591490	15910	15910	15910	15910	0
322	20240627	140900	250591490	15910	15910	15910	15910	4
323	20240627	140800	250527850	15950	15950	15950	15950	50
324	20240627	140700	249730350	15910	15910	15910	15910	0
325	20240627	140600	249730350	15910	15910	15910	15910	6
326	20240627	140500	249634890	15950	15950	15950	15950	0
327	20240627	140400	249634890	15950	15950	15950	15950	5
328	20240627	140300	249555140	15910	15910	15910	15910	4
329	20240627	140200	249491500	15910	15910	15910	15910	0
330	20240627	140100	249491500	15910	15910	15910	15910	65
331	20240627	140000	248457350	15910	15910	15910	15910	5
332	20240627	135900	248377800	15910	15910	15910	15910	0
333	20240627	135800	248377800	15910	15910	15910	15910	0
334	20240627	135700	248377800	15910	15910	15910	15910	5
335	20240627	135600	248298250	15940	15930	15940	15930	11
336	20240627	135500	248122960	15910	15910	15910	15910	5
337	20240627	135400	248043410	15910	15910	15910	15910	5
338	20240627	135300	247963860	15910	15910	15910	15910	0
339	20240627	135200	247963860	15910	15910	15910	15910	0
340	20240627	135100	247963860	15910	15910	15910	15910	14
341	20240627	135000	247741120	15910	15910	15910	15910	48
342	20240627	134900	246977440	15970	15920	15970	15910	197
343	20240627	134800	243842970	15910	15920	15920	15910	168
344	20240627	134700	241169780	15910	15910	15910	15910	0
345	20240627	134600	241169780	15910	15910	15910	15910	0
346	20240627	134500	241169780	15910	15910	15910	15910	17
347	20240627	134400	240899310	15910	15910	15910	15910	0
348	20240627	134300	240899310	15910	15910	15910	15910	0
349	20240627	134200	240899310	15910	15920	15920	15910	5
350	20240627	134100	240819740	15910	15910	15910	15910	0
351	20240627	134000	240819740	15910	15910	15910	15910	0
352	20240627	133900	240819740	15910	15910	15910	15910	5
353	20240627	133800	240740190	15910	15910	15910	15910	0
354	20240627	133700	240740190	15910	15910	15910	15910	0
355	20240627	133600	240740190	15910	15910	15910	15910	5
356	20240627	133500	240660640	15910	15910	15910	15910	101
357	20240627	133400	239053730	15970	15910	15970	15910	102
358	20240627	133300	237430790	15910	15920	15920	15910	4
359	20240627	133200	237367120	15920	15920	15920	15920	1
360	20240627	133100	237351200	15920	15920	15920	15920	0
361	20240627	133000	237351200	15920	15920	15920	15920	6
362	20240627	132900	237255680	15910	15910	15910	15910	1
363	20240627	132800	237239770	15910	15910	15910	15910	0
364	20240627	132700	237239770	15910	15910	15910	15910	4
365	20240627	132600	237176130	15910	15910	15910	15910	0
366	20240627	132500	237176130	15910	15910	15910	15910	0
367	20240627	132400	237176130	15910	15970	15980	15910	17
368	20240627	132300	236904910	15970	15970	15970	15970	0
369	20240627	132200	236904910	15970	15970	15970	15970	0
370	20240627	132100	236904910	15970	15900	15970	15900	21
371	20240627	132000	236569890	15970	15950	15970	15950	345
372	20240627	131900	231067050	15900	15900	15900	15900	0
373	20240627	131800	231067050	15900	15900	15900	15900	205
374	20240627	131700	227807550	15950	15950	15950	15950	0
375	20240627	131600	227807550	15950	15950	15950	15950	2
376	20240627	131500	227775650	15900	15900	15900	15900	4
377	20240627	131400	227712050	15900	15900	15900	15900	0
378	20240627	131300	227712050	15900	15900	15900	15900	0
379	20240627	131200	227712050	15900	15950	15950	15900	156
380	20240627	131100	225224150	15950	15950	15950	15950	1
381	20240627	131000	225208200	15900	15900	15900	15900	1
382	20240627	130900	225192300	15900	15900	15900	15900	4
383	20240627	130800	225128700	15900	15900	15900	15900	2
384	20240627	130700	225096900	15900	15900	15900	15900	0
385	20240627	130600	225096900	15900	15900	15900	15900	5
386	20240627	130500	225017400	15950	15950	15950	15950	1
387	20240627	130400	225001450	15900	15900	15900	15900	0
388	20240627	130300	225001450	15900	15900	15900	15900	5
389	20240627	130200	224921950	15900	15900	15900	15900	0
390	20240627	130100	224921950	15900	15900	15900	15900	0
391	20240627	130000	224921950	15900	15900	15900	15900	5
392	20240627	125900	224842450	15950	15950	15950	15950	1
393	20240627	125800	224826500	15950	15950	15950	15910	691
394	20240627	125700	213831290	15920	15920	15920	15920	4
395	20240627	125600	213767610	15950	15950	15950	15950	0
396	20240627	125500	213767610	15950	15920	15950	15920	2
397	20240627	125400	213735740	15920	15920	15920	15920	6
398	20240627	125300	213640220	15950	15950	15950	15950	0
399	20240627	125200	213640220	15950	15950	15950	15950	2
400	20240627	125100	213608320	15920	15920	15920	15920	5
401	20240627	125000	213528720	15950	15950	15950	15950	1
402	20240627	124900	213512770	15910	15910	15910	15910	0
403	20240627	124800	213512770	15910	15910	15910	15910	5
404	20240627	124700	213433220	15950	15950	15950	15950	0
405	20240627	124600	213433220	15950	15950	15950	15950	0
406	20240627	124500	213433220	15950	15920	15950	15910	16
407	20240627	124400	213178500	15950	15950	15950	15950	1
408	20240627	124300	213162550	15920	15920	15920	15920	1
409	20240627	124200	213146630	15950	15920	15950	15920	6
410	20240627	124100	213051080	15950	15950	15950	15950	0
411	20240627	124000	213051080	15950	15950	15950	15950	0
412	20240627	123900	213051080	15950	15910	15950	15910	5
413	20240627	123800	212971490	15950	15950	15950	15950	0
414	20240627	123700	212971490	15950	15950	15950	15950	1
415	20240627	123600	212955540	15910	15920	15920	15910	6
416	20240627	123500	212860070	15950	15950	15950	15950	3
417	20240627	123400	212812220	15970	15970	15970	15970	14
418	20240627	123300	212588640	15970	15930	15970	15920	8
419	20240627	123200	212461090	15920	15920	15920	15920	0
420	20240627	123100	212461090	15920	15920	15920	15920	0
421	20240627	123000	212461090	15920	15920	15920	15920	5
422	20240627	122900	212381490	15970	15920	15970	15910	427
423	20240627	122800	205585600	15960	15960	15960	15960	860
424	20240627	122700	191860000	15910	15910	15910	15910	5
425	20240627	122600	191780450	15960	15910	15960	15910	30
426	20240627	122500	191303050	15960	15960	15960	15960	0
427	20240627	122400	191303050	15960	15910	15960	15910	6
428	20240627	122300	191207540	15960	15960	15960	15960	0
429	20240627	122200	191207540	15960	15960	15960	15960	0
430	20240627	122100	191207540	15960	15900	15960	15900	5
431	20240627	122000	191127980	15960	15960	15960	15960	0
432	20240627	121900	191127980	15960	15960	15960	15960	2
433	20240627	121800	191096060	15900	15900	15900	15900	6
434	20240627	121700	191000660	15900	15900	15900	15900	0
435	20240627	121600	191000660	15900	15900	15900	15900	0
436	20240627	121500	191000660	15900	15900	15900	15900	4
437	20240627	121400	190937060	15890	15890	15890	15890	0
438	20240627	121300	190937060	15890	15890	15890	15890	0
439	20240627	121200	190937060	15890	15890	15890	15890	5
440	20240627	121100	190857610	15890	15890	15890	15890	0
441	20240627	121000	190857610	15890	15890	15890	15890	0
442	20240627	120900	190857610	15890	15890	15890	15890	5
443	20240627	120800	190778160	15890	15890	15890	15890	0
444	20240627	120700	190778160	15890	15890	15890	15890	0
445	20240627	120600	190778160	15890	15960	15960	15890	1231
446	20240627	120500	171184010	15990	15990	15990	15990	0
447	20240627	120400	171184010	15990	15990	15990	15990	0
448	20240627	120300	171184010	15990	15960	15990	15960	5
449	20240627	120200	171104180	15940	15940	15940	15940	0
450	20240627	120100	171104180	15940	15940	15940	15940	0
451	20240627	120000	171104180	15940	15940	15940	15940	8
452	20240627	115900	170976660	15990	15990	15990	15990	10
453	20240627	115800	170816760	15990	15990	15990	15990	0
454	20240627	115700	170816760	15990	15930	15990	15930	24
455	20240627	115600	170433240	15930	15930	15930	15930	42
456	20240627	115500	169764180	15930	15930	15930	15930	1
457	20240627	115400	169748250	15930	15930	15930	15930	6
458	20240627	115300	169652670	15930	15930	15930	15930	0
459	20240627	115200	169652670	15930	15930	15930	15930	0
460	20240627	115100	169652670	15930	15940	15940	15930	5
461	20240627	115000	169573000	15940	15940	15940	15940	0
462	20240627	114900	169573000	15940	15940	15940	15940	3
463	20240627	114800	169525180	15940	15940	15940	15940	5
464	20240627	114700	169445480	15940	15940	15940	15940	0
465	20240627	114600	169445480	15940	15940	15940	15940	0
466	20240627	114500	169445480	15940	15940	15940	15940	4
467	20240627	114400	169381720	15940	15940	15940	15940	50
468	20240627	114300	168584720	15990	15990	15990	15990	0
469	20240627	114200	168584720	15990	15960	15990	15930	155
470	20240627	114100	166109450	15960	15960	15960	15960	10
471	20240627	114000	165949850	15960	15960	15960	15960	1
472	20240627	113900	165933890	15960	15930	15960	15930	5
473	20240627	113800	165854210	15930	15930	15930	15930	0
474	20240627	113700	165854210	15930	15930	15930	15930	0
475	20240627	113600	165854210	15930	15930	15930	15930	5
476	20240627	113500	165774560	15920	15920	15920	15920	0
477	20240627	113400	165774560	15920	15920	15920	15920	23
478	20240627	113300	165408400	15920	15920	15920	15920	12
479	20240627	113200	165217360	15930	15930	15930	15930	9
480	20240627	113100	165073990	15960	15960	15960	15960	0
481	20240627	113000	165073990	15960	15930	15960	15930	6
482	20240627	112900	164978380	15930	15930	15930	15930	1
483	20240627	112800	164962450	15920	15990	15990	15920	34
484	20240627	112700	164419210	15910	15910	15990	15910	318
485	20240627	112600	159339730	15980	15970	15980	15970	251
486	20240627	112500	155331250	15970	15970	15970	15970	1
487	20240627	112400	155315280	15970	15910	15970	15910	8
488	20240627	112300	155187940	15910	15910	15910	15910	0
489	20240627	112200	155187940	15910	15910	15910	15910	0
490	20240627	112100	155187940	15910	15910	15910	15910	5
491	20240627	112000	155108390	15910	15970	15970	15910	13
492	20240627	111900	154901500	15910	15910	15910	15910	0
493	20240627	111800	154901500	15910	15910	15910	15910	6
494	20240627	111700	154806040	15910	15910	15910	15910	10
495	20240627	111600	154646940	15910	15910	15910	15910	31
496	20240627	111500	154153730	15910	15960	15960	15910	16
497	20240627	111400	153898670	15960	15960	15960	15960	0
498	20240627	111300	153898670	15960	15960	15960	15960	0
499	20240627	111200	153898670	15960	15920	15960	15910	7
500	20240627	111100	153787230	15960	15960	15960	15960	10
501	20240627	111000	153627630	15960	15960	15960	15960	1
502	20240627	110900	153611670	15910	15910	15910	15910	39
503	20240627	110800	152991180	15960	15960	15960	15960	10
504	20240627	110700	152831580	15970	15970	15970	15970	0
505	20240627	110600	152831580	15970	15970	15970	15900	67
506	20240627	110500	151762080	15970	15970	15970	15970	0
507	20240627	110400	151762080	15970	15890	15970	15890	4
508	20240627	110300	151698440	15890	15890	15890	15890	5
509	20240627	110200	151618990	15970	15970	15970	15970	1
510	20240627	110100	151603020	15880	15880	15880	15880	3
511	20240627	110000	151555380	15900	15920	15920	15900	65
512	20240627	105900	150521680	15990	15990	15990	15990	0
513	20240627	105800	150521680	15990	15990	15990	15990	1
514	20240627	105700	150505690	15900	15880	15900	15880	10
515	20240627	105600	150346810	15880	15880	15880	15880	0
516	20240627	105500	150346810	15880	15900	15900	15880	83
517	20240627	105400	149027280	15910	15940	15940	15910	477
518	20240627	105300	141437680	15920	15920	15920	15920	0
519	20240627	105200	141437680	15920	15920	15920	15920	0
520	20240627	105100	141437680	15920	15920	15920	15920	5
521	20240627	105000	141358080	16010	16010	16010	16010	7
522	20240627	104900	141246010	16010	16000	16010	16000	21
523	20240627	104800	140909940	15920	15920	15920	15920	27
524	20240627	104700	140480100	16000	16000	16000	16000	3
525	20240627	104600	140432100	16000	16000	16000	16000	1
526	20240627	104500	140416100	16000	15930	16000	15920	7
527	20240627	104400	140304470	16000	16000	16000	16000	4
528	20240627	104300	140240470	16000	16000	16000	16000	5
529	20240627	104200	140160470	16000	16000	16000	15920	9
530	20240627	104100	140016930	16010	16010	16010	16010	1
531	20240627	104000	140000920	16010	16010	16010	16010	0
532	20240627	103900	140000920	16010	15920	16010	15920	9
533	20240627	103800	139857370	15930	15930	15930	15930	0
534	20240627	103700	139857370	15930	15930	15930	15930	0
535	20240627	103600	139857370	15930	15950	15950	15930	951
536	20240627	103500	124703950	16010	16010	16010	16010	1
537	20240627	103400	124687940	15940	15940	15940	15940	0
538	20240627	103300	124687940	15940	15940	15940	15940	5
539	20240627	103200	124608240	16000	16000	16000	16000	13
540	20240627	103100	124400240	16010	16010	16010	16010	119
541	20240627	103000	122495050	16030	16000	16030	16000	10
542	20240627	102900	122334960	16040	16040	16040	16040	5
543	20240627	102800	122254760	16040	16000	16040	15940	42
544	20240627	102700	121582300	16000	16020	16050	16000	422
545	20240627	102600	114816690	16020	15970	16020	15970	532
546	20240627	102500	106307670	15970	15970	15970	15970	0
547	20240627	102400	106307670	15970	15930	15970	15930	7
548	20240627	102300	106196120	15970	15970	15970	15970	1
549	20240627	102200	106180150	15930	15930	15930	15930	0
550	20240627	102100	106180150	15930	15930	15930	15930	6
551	20240627	102000	106084570	15970	15970	15970	15970	1
552	20240627	101900	106068600	15970	15970	15970	15970	6
553	20240627	101800	105972780	15970	15970	15970	15930	80
554	20240627	101700	104695420	15970	15970	15970	15970	4
555	20240627	101600	104631540	15960	15970	15970	15960	51
556	20240627	101500	103817570	15970	15930	15970	15930	11
557	20240627	101400	103642100	15930	15970	15970	15930	6
558	20240627	101300	103546320	15970	15930	15970	15930	90
559	20240627	101200	102111940	15920	15920	15920	15920	109
560	20240627	101100	100376660	15920	15920	15920	15920	0
561	20240627	101000	100376660	15920	15920	15920	15920	0
562	20240627	100900	100376660	15920	15870	15920	15870	10
563	20240627	100800	100217710	15920	15920	15920	15920	0
564	20240627	100700	100217710	15920	15920	15920	15920	0
565	20240627	100600	100217710	15920	15870	15920	15870	99
566	20240627	100500	98641930	15930	15930	15930	15930	1
567	20240627	100400	98626000	15920	15910	15920	15910	343
568	20240627	100300	93167120	15910	15870	15910	15870	8
569	20240627	100200	93040120	15900	15900	15900	15900	70
570	20240627	100100	91927120	15900	15900	15900	15900	0
571	20240627	100000	91927120	15900	15850	15900	15850	7
572	20240627	095900	91816120	15850	15850	15850	15850	0
573	20240627	095800	91816120	15850	15850	15850	15850	0
574	20240627	095700	91816120	15850	15850	15850	15850	8
575	20240627	095600	91689320	15850	15850	15850	15850	0
576	20240627	095500	91689320	15850	15850	15850	15850	0
577	20240627	095400	91689320	15850	15850	15850	15850	7
578	20240627	095300	91578370	15900	15900	15900	15900	139
579	20240627	095200	89368270	15900	15900	15900	15900	3
580	20240627	095100	89320570	15850	15850	15850	15850	6
581	20240627	095000	89225470	15910	15910	15910	15910	0
582	20240627	094900	89225470	15910	15910	15910	15910	0
583	20240627	094800	89225470	15910	15860	15910	15860	79
584	20240627	094700	87972480	15910	15910	15910	15910	0
585	20240627	094600	87972480	15910	15910	15910	15910	5
586	20240627	094500	87892930	15860	15860	15860	15860	7
587	20240627	094400	87781910	15860	15860	15860	15860	0
588	20240627	094300	87781910	15860	15860	15860	15860	0
589	20240627	094200	87781910	15860	15860	15860	15860	12
590	20240627	094100	87591590	15860	15860	15860	15860	0
591	20240627	094000	87591590	15860	15860	15860	15860	0
592	20240627	093900	87591590	15860	15860	15870	15860	8
593	20240627	093800	87464700	15910	15910	15910	15910	0
594	20240627	093700	87464700	15910	15860	15910	15860	2
595	20240627	093600	87432930	15860	15860	15860	15860	7
596	20240627	093500	87321910	15930	15930	15930	15930	0
597	20240627	093400	87321910	15930	15930	15930	15930	1
598	20240627	093300	87305980	15900	15860	15900	15860	10
599	20240627	093200	87147260	15860	15860	15860	15860	0
600	20240627	093100	87147260	15860	15860	15860	15860	0
601	20240627	093000	87147260	15860	15860	15860	15860	8
602	20240627	092900	87020380	15980	15860	15980	15860	532
603	20240627	092800	78570910	15860	15860	15860	15860	0
604	20240627	092700	78570910	15860	15820	15860	15820	13
605	20240627	092600	78365090	15860	15860	15860	15860	52
606	20240627	092500	77540370	15810	15810	15810	15810	1
607	20240627	092400	77524560	15810	15810	15810	15810	8
608	20240627	092300	77398080	15870	15860	15870	15860	8
609	20240627	092200	77271170	15870	15870	15870	15870	1
610	20240627	092100	77255300	15860	15830	15860	15820	1503
611	20240627	092000	53468340	15830	15830	15830	15830	12
612	20240627	091900	53278380	15880	15880	15880	15880	0
613	20240627	091800	53278380	15880	15830	15880	15830	10
614	20240627	091700	53120030	15890	15890	15890	15890	0
615	20240627	091600	53120030	15890	15890	15890	15890	4
616	20240627	091500	53056470	15890	15890	15890	15830	32
617	20240627	091400	52548470	15890	15880	15890	15880	200
618	20240627	091300	49371350	15880	15880	15880	15880	28
619	20240627	091200	48926710	15880	15830	15880	15820	111
620	20240627	091100	47170480	15880	15880	15880	15880	1
621	20240627	091000	47154600	15820	15790	15820	15780	29
622	20240627	090900	46696350	15830	15830	15830	15830	2
623	20240627	090800	46664690	15880	15880	15880	15880	3
624	20240627	090700	46617050	15880	15880	15880	15880	0
625	20240627	090600	46617050	15880	15860	15880	15780	260
626	20240627	090500	42505720	15860	15710	15860	15710	657
627	20240627	090400	32182300	15780	15710	15780	15710	179
628	20240627	090300	29370140	15710	15780	15920	15680	1102
629	20240627	090200	12040860	15790	15800	15950	15790	264
630	20240627	090100	7869970	15800	15800	15800	15800	1
631	20240627	090000	7854170	16000	15800	16000	15770	497