KissMeData/081660/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	195600	3137077600	39850	39850	39850	39850	6225
3	20240627	195500	3137077600	39850	39850	39850	39850	0
4	20240627	195400	3137077600	39850	39850	39850	39850	0
5	20240627	195300	3137077600	39850	39850	39850	39850	0
6	20240627	195200	3137077600	39850	39850	39850	39850	0
7	20240627	195100	3137077600	39850	39850	39850	39850	0
8	20240627	195000	3137077600	39850	39850	39850	39850	0
9	20240627	194900	3137077600	39850	39850	39850	39850	0
10	20240627	194800	3137077600	39850	39850	39850	39850	0
11	20240627	194700	3137077600	39850	39850	39850	39850	0
12	20240627	194600	3137077600	39850	39850	39850	39850	0
13	20240627	194500	3137077600	39850	39850	39850	39850	0
14	20240627	194400	3137077600	39850	39850	39850	39850	0
15	20240627	194300	3137077600	39850	39850	39850	39850	0
16	20240627	194200	3137077600	39850	39850	39850	39850	0
17	20240627	194100	3137077600	39850	39850	39850	39850	0
18	20240627	194000	3137077600	39850	39850	39850	39850	0
19	20240627	193900	3137077600	39850	39850	39850	39850	0
20	20240627	193800	3137077600	39850	39850	39850	39850	0
21	20240627	193700	3137077600	39850	39850	39850	39850	0
22	20240627	193600	3137077600	39850	39850	39850	39850	0
23	20240627	193500	3137077600	39850	39850	39850	39850	0
24	20240627	193400	3137077600	39850	39850	39850	39850	0
25	20240627	193300	3137077600	39850	39850	39850	39850	0
26	20240627	193200	3137077600	39850	39850	39850	39850	0
27	20240627	193100	3137077600	39850	39850	39850	39850	0
28	20240627	193000	3137077600	39850	39850	39850	39850	0
29	20240627	192900	3137077600	39850	39850	39850	39850	0
30	20240627	192800	3137077600	39850	39850	39850	39850	0
31	20240627	192700	3137077600	39850	39850	39850	39850	0
32	20240627	192600	3137077600	39850	39850	39850	39850	6225
33	20240627	192500	3137077600	39850	39850	39850	39850	0
34	20240627	192400	3137077600	39850	39850	39850	39850	0
35	20240627	192300	3137077600	39850	39850	39850	39850	0
36	20240627	192200	3137077600	39850	39850	39850	39850	0
37	20240627	192100	3137077600	39850	39850	39850	39850	0
38	20240627	192000	3137077600	39850	39850	39850	39850	0
39	20240627	191900	3137077600	39850	39850	39850	39850	0
40	20240627	191800	3137077600	39850	39850	39850	39850	0
41	20240627	191700	3137077600	39850	39850	39850	39850	0
42	20240627	191600	3137077600	39850	39850	39850	39850	0
43	20240627	191500	3137077600	39850	39850	39850	39850	0
44	20240627	191400	3137077600	39850	39850	39850	39850	0
45	20240627	191300	3137077600	39850	39850	39850	39850	0
46	20240627	191200	3137077600	39850	39850	39850	39850	0
47	20240627	191100	3137077600	39850	39850	39850	39850	0
48	20240627	191000	3137077600	39850	39850	39850	39850	0
49	20240627	190900	3137077600	39850	39850	39850	39850	0
50	20240627	190800	3137077600	39850	39850	39850	39850	0
51	20240627	190700	3137077600	39850	39850	39850	39850	0
52	20240627	190600	3137077600	39850	39850	39850	39850	0
53	20240627	190500	3137077600	39850	39850	39850	39850	0
54	20240627	190400	3137077600	39850	39850	39850	39850	0
55	20240627	190300	3137077600	39850	39850	39850	39850	0
56	20240627	190200	3137077600	39850	39850	39850	39850	0
57	20240627	190100	3137077600	39850	39850	39850	39850	0
58	20240627	190000	3137077600	39850	39850	39850	39850	0
59	20240627	185900	3137077600	39850	39850	39850	39850	0
60	20240627	185800	3137077600	39850	39850	39850	39850	0
61	20240627	185700	3137077600	39850	39850	39850	39850	0
62	20240627	185600	3137077600	39850	39850	39850	39850	6225
63	20240627	185500	3137077600	39850	39850	39850	39850	0
64	20240627	185400	3137077600	39850	39850	39850	39850	0
65	20240627	185300	3137077600	39850	39850	39850	39850	0
66	20240627	185200	3137077600	39850	39850	39850	39850	0
67	20240627	185100	3137077600	39850	39850	39850	39850	0
68	20240627	185000	3137077600	39850	39850	39850	39850	0
69	20240627	184900	3137077600	39850	39850	39850	39850	0
70	20240627	184800	3137077600	39850	39850	39850	39850	0
71	20240627	184700	3137077600	39850	39850	39850	39850	0
72	20240627	184600	3137077600	39850	39850	39850	39850	0
73	20240627	184500	3137077600	39850	39850	39850	39850	0
74	20240627	184400	3137077600	39850	39850	39850	39850	0
75	20240627	184300	3137077600	39850	39850	39850	39850	0
76	20240627	184200	3137077600	39850	39850	39850	39850	0
77	20240627	184100	3137077600	39850	39850	39850	39850	0
78	20240627	184000	3137077600	39850	39850	39850	39850	0
79	20240627	183900	3137077600	39850	39850	39850	39850	0
80	20240627	183800	3137077600	39850	39850	39850	39850	0
81	20240627	183700	3137077600	39850	39850	39850	39850	0
82	20240627	183600	3137077600	39850	39850	39850	39850	0
83	20240627	183500	3137077600	39850	39850	39850	39850	0
84	20240627	183400	3137077600	39850	39850	39850	39850	0
85	20240627	183300	3137077600	39850	39850	39850	39850	0
86	20240627	183200	3137077600	39850	39850	39850	39850	0
87	20240627	183100	3137077600	39850	39850	39850	39850	0
88	20240627	183000	3137077600	39850	39850	39850	39850	0
89	20240627	182900	3137077600	39850	39850	39850	39850	0
90	20240627	182800	3137077600	39850	39850	39850	39850	0
91	20240627	182700	3137077600	39850	39850	39850	39850	0
92	20240627	182600	3137077600	39850	39850	39850	39850	6225
93	20240627	182500	3137077600	39850	39850	39850	39850	0
94	20240627	182400	3137077600	39850	39850	39850	39850	0
95	20240627	182300	3137077600	39850	39850	39850	39850	0
96	20240627	182200	3137077600	39850	39850	39850	39850	0
97	20240627	182100	3137077600	39850	39850	39850	39850	0
98	20240627	182000	3137077600	39850	39850	39850	39850	0
99	20240627	181900	3137077600	39850	39850	39850	39850	0
100	20240627	181800	3137077600	39850	39850	39850	39850	0
101	20240627	181700	3137077600	39850	39850	39850	39850	0
102	20240627	181600	3137077600	39850	39850	39850	39850	0
103	20240627	181500	3137077600	39850	39850	39850	39850	0
104	20240627	181400	3137077600	39850	39850	39850	39850	0
105	20240627	181300	3137077600	39850	39850	39850	39850	0
106	20240627	181200	3137077600	39850	39850	39850	39850	0
107	20240627	181100	3137077600	39850	39850	39850	39850	0
108	20240627	181000	3137077600	39850	39850	39850	39850	0
109	20240627	180900	3137077600	39850	39850	39850	39850	0
110	20240627	180800	3137077600	39850	39850	39850	39850	0
111	20240627	180700	3137077600	39850	39850	39850	39850	0
112	20240627	180600	3137077600	39850	39850	39850	39850	0
113	20240627	180500	3137077600	39850	39850	39850	39850	0
114	20240627	180400	3137077600	39850	39850	39850	39850	0
115	20240627	180300	3137077600	39850	39850	39850	39850	0
116	20240627	180200	3137077600	39850	39850	39850	39850	0
117	20240627	180100	3137077600	39850	39850	39850	39850	0
118	20240627	180000	3137077600	39850	39850	39850	39850	0
119	20240627	175900	3137077600	39850	39850	39850	39850	0
120	20240627	175800	3137077600	39850	39850	39850	39850	0
121	20240627	175700	3137077600	39850	39850	39850	39850	0
122	20240627	175600	3137077600	39850	39850	39850	39850	6225
123	20240627	175500	3137077600	39850	39850	39850	39850	0
124	20240627	175400	3137077600	39850	39850	39850	39850	0
125	20240627	175300	3137077600	39850	39850	39850	39850	0
126	20240627	175200	3137077600	39850	39850	39850	39850	0
127	20240627	175100	3137077600	39850	39850	39850	39850	0
128	20240627	175000	3137077600	39850	39850	39850	39850	0
129	20240627	174900	3137077600	39850	39850	39850	39850	0
130	20240627	174800	3137077600	39850	39850	39850	39850	0
131	20240627	174700	3137077600	39850	39850	39850	39850	0
132	20240627	174600	3137077600	39850	39850	39850	39850	0
133	20240627	174500	3137077600	39850	39850	39850	39850	0
134	20240627	174400	3137077600	39850	39850	39850	39850	0
135	20240627	174300	3137077600	39850	39850	39850	39850	0
136	20240627	174200	3137077600	39850	39850	39850	39850	0
137	20240627	174100	3137077600	39850	39850	39850	39850	0
138	20240627	174000	3137077600	39850	39850	39850	39850	0
139	20240627	173900	3137077600	39850	39850	39850	39850	0
140	20240627	173800	3137077600	39850	39850	39850	39850	0
141	20240627	173700	3137077600	39850	39850	39850	39850	0
142	20240627	173600	3137077600	39850	39850	39850	39850	0
143	20240627	173500	3137077600	39850	39850	39850	39850	0
144	20240627	173400	3137077600	39850	39850	39850	39850	0
145	20240627	173300	3137077600	39850	39850	39850	39850	0
146	20240627	173200	3137077600	39850	39850	39850	39850	0
147	20240627	173100	3137077600	39850	39850	39850	39850	0
148	20240627	173000	3137077600	39850	39850	39850	39850	0
149	20240627	172900	3137077600	39850	39850	39850	39850	0
150	20240627	172800	3137077600	39850	39850	39850	39850	0
151	20240627	172700	3137077600	39850	39850	39850	39850	0
152	20240627	172600	3137077600	39850	39850	39850	39850	6225
153	20240627	172500	3137077600	39850	39850	39850	39850	0
154	20240627	172400	3137077600	39850	39850	39850	39850	0
155	20240627	172300	3137077600	39850	39850	39850	39850	0
156	20240627	172200	3137077600	39850	39850	39850	39850	0
157	20240627	172100	3137077600	39850	39850	39850	39850	0
158	20240627	172000	3137077600	39850	39850	39850	39850	0
159	20240627	171900	3137077600	39850	39850	39850	39850	0
160	20240627	171800	3137077600	39850	39850	39850	39850	0
161	20240627	171700	3137077600	39850	39850	39850	39850	0
162	20240627	171600	3137077600	39850	39850	39850	39850	0
163	20240627	171500	3137077600	39850	39850	39850	39850	0
164	20240627	171400	3137077600	39850	39850	39850	39850	0
165	20240627	171300	3137077600	39850	39850	39850	39850	0
166	20240627	171200	3137077600	39850	39850	39850	39850	0
167	20240627	171100	3137077600	39850	39850	39850	39850	0
168	20240627	171000	3137077600	39850	39850	39850	39850	0
169	20240627	170900	3137077600	39850	39850	39850	39850	0
170	20240627	170800	3137077600	39850	39850	39850	39850	0
171	20240627	170700	3137077600	39850	39850	39850	39850	0
172	20240627	170600	3137077600	39850	39850	39850	39850	0
173	20240627	170500	3137077600	39850	39850	39850	39850	0
174	20240627	170400	3137077600	39850	39850	39850	39850	0
175	20240627	170300	3137077600	39850	39850	39850	39850	0
176	20240627	170200	3137077600	39850	39850	39850	39850	0
177	20240627	170100	3137077600	39850	39850	39850	39850	0
178	20240627	170000	3137077600	39850	39850	39850	39850	0
179	20240627	165900	3137077600	39850	39850	39850	39850	0
180	20240627	165800	3137077600	39850	39850	39850	39850	0
181	20240627	165700	3137077600	39850	39850	39850	39850	0
182	20240627	165600	3137077600	39850	39850	39850	39850	6225
183	20240627	165500	3137077600	39850	39850	39850	39850	0
184	20240627	165400	3137077600	39850	39850	39850	39850	0
185	20240627	165300	3137077600	39850	39850	39850	39850	0
186	20240627	165200	3137077600	39850	39850	39850	39850	0
187	20240627	165100	3137077600	39850	39850	39850	39850	0
188	20240627	165000	3137077600	39850	39850	39850	39850	0
189	20240627	164900	3137077600	39850	39850	39850	39850	0
190	20240627	164800	3137077600	39850	39850	39850	39850	0
191	20240627	164700	3137077600	39850	39850	39850	39850	0
192	20240627	164600	3137077600	39850	39850	39850	39850	0
193	20240627	164500	3137077600	39850	39850	39850	39850	0
194	20240627	164400	3137077600	39850	39850	39850	39850	0
195	20240627	164300	3137077600	39850	39850	39850	39850	0
196	20240627	164200	3137077600	39850	39850	39850	39850	0
197	20240627	164100	3137077600	39850	39850	39850	39850	0
198	20240627	164000	3137077600	39850	39850	39850	39850	0
199	20240627	163900	3137077600	39850	39850	39850	39850	0
200	20240627	163800	3137077600	39850	39850	39850	39850	0
201	20240627	163700	3137077600	39850	39850	39850	39850	0
202	20240627	163600	3137077600	39850	39850	39850	39850	0
203	20240627	163500	3137077600	39850	39850	39850	39850	0
204	20240627	163400	3137077600	39850	39850	39850	39850	0
205	20240627	163300	3137077600	39850	39850	39850	39850	0
206	20240627	163200	3137077600	39850	39850	39850	39850	0
207	20240627	163100	3137077600	39850	39850	39850	39850	0
208	20240627	163000	3137077600	39850	39850	39850	39850	0
209	20240627	162900	3137077600	39850	39850	39850	39850	0
210	20240627	162800	3137077600	39850	39850	39850	39850	0
211	20240627	162700	3137077600	39850	39850	39850	39850	0
212	20240627	162600	3137077600	39850	39850	39850	39850	6225
213	20240627	162500	3137077600	39850	39850	39850	39850	0
214	20240627	162400	3137077600	39850	39850	39850	39850	0
215	20240627	162300	3137077600	39850	39850	39850	39850	0
216	20240627	162200	3137077600	39850	39850	39850	39850	0
217	20240627	162100	3137077600	39850	39850	39850	39850	0
218	20240627	162000	3137077600	39850	39850	39850	39850	0
219	20240627	161900	3137077600	39850	39850	39850	39850	0
220	20240627	161800	3137077600	39850	39850	39850	39850	0
221	20240627	161700	3137077600	39850	39850	39850	39850	0
222	20240627	161600	3137077600	39850	39850	39850	39850	0
223	20240627	161500	3137077600	39850	39850	39850	39850	0
224	20240627	161400	3137077600	39850	39850	39850	39850	0
225	20240627	161300	3137077600	39850	39850	39850	39850	0
226	20240627	161200	3137077600	39850	39850	39850	39850	0
227	20240627	161100	3137077600	39850	39850	39850	39850	0
228	20240627	161000	3137077600	39850	39850	39850	39850	0
229	20240627	160900	3137077600	39850	39850	39850	39850	0
230	20240627	160800	3137077600	39850	39850	39850	39850	0
231	20240627	160700	3137077600	39850	39850	39850	39850	0
232	20240627	160600	3137077600	39850	39850	39850	39850	0
233	20240627	160500	3137077600	39850	39850	39850	39850	0
234	20240627	160400	3137077600	39850	39850	39850	39850	0
235	20240627	160300	3137077600	39850	39850	39850	39850	0
236	20240627	160200	3137077600	39850	39850	39850	39850	0
237	20240627	160100	3137077600	39850	39850	39850	39850	0
238	20240627	160000	3137077600	39850	39850	39850	39850	0
239	20240627	155900	3137077600	39850	39850	39850	39850	0
240	20240627	155800	3137077600	39850	39850	39850	39850	0
241	20240627	155700	3137077600	39850	39850	39850	39850	0
242	20240627	155600	3137077600	39850	39850	39850	39850	6225
243	20240627	155500	3137077600	39850	39850	39850	39850	0
244	20240627	155400	3137077600	39850	39850	39850	39850	0
245	20240627	155300	3137077600	39850	39850	39850	39850	0
246	20240627	155200	3137077600	39850	39850	39850	39850	0
247	20240627	155100	3137077600	39850	39850	39850	39850	0
248	20240627	155000	3137077600	39850	39850	39850	39850	0
249	20240627	154900	3137077600	39850	39850	39850	39850	0
250	20240627	154800	3137077600	39850	39850	39850	39850	0
251	20240627	154700	3137077600	39850	39850	39850	39850	0
252	20240627	154600	3137077600	39850	39850	39850	39850	0
253	20240627	154500	3137077600	39850	39850	39850	39850	0
254	20240627	154400	3137077600	39850	39850	39850	39850	0
255	20240627	154300	3137077600	39850	39850	39850	39850	0
256	20240627	154200	3137077600	39850	39850	39850	39850	0
257	20240627	154100	3137077600	39850	39850	39850	39850	0
258	20240627	154000	3137077600	39850	39850	39850	39850	0
259	20240627	153900	3137077600	39850	39850	39850	39850	0
260	20240627	153800	3137077600	39850	39850	39850	39850	0
261	20240627	153700	3137077600	39850	39850	39850	39850	0
262	20240627	153600	3137077600	39850	39850	39850	39850	0
263	20240627	153500	3137077600	39850	39850	39850	39850	0
264	20240627	153400	3137077600	39850	39850	39850	39850	0
265	20240627	153300	3137077600	39850	39850	39850	39850	0
266	20240627	153200	3137077600	39850	39850	39850	39850	0
267	20240627	153100	3137077600	39850	39850	39850	39850	0
268	20240627	153000	3137077600	39850	39850	39850	39850	6225
269	20240627	152900	2889011350	39850	39850	39850	39850	0
270	20240627	152800	2889011350	39850	39850	39850	39850	0
271	20240627	152700	2889011350	39850	39850	39850	39850	0
272	20240627	152600	2889011350	39850	39850	39850	39850	0
273	20240627	152500	2889011350	39850	39850	39850	39850	0
274	20240627	152400	2889011350	39850	39850	39850	39850	0
275	20240627	152300	2889011350	39850	39850	39850	39850	0
276	20240627	152200	2889011350	39850	39850	39850	39850	0
277	20240627	152100	2889011350	39850	39850	39850	39850	0
278	20240627	152000	2889011350	39850	39850	39850	39850	0
279	20240627	151900	2889011350	39850	39850	40000	39850	266
280	20240627	151800	2878408550	39850	39850	39900	39850	103
281	20240627	151700	2874303900	39850	39900	39900	39800	313
282	20240627	151600	2861827350	39850	39850	39900	39850	11
283	20240627	151500	2861388900	39900	39900	39900	39850	5
284	20240627	151400	2861189450	39850	39950	39950	39850	200
285	20240627	151300	2853210550	39950	39950	39950	39950	20
286	20240627	151200	2852411550	39950	40000	40000	39950	8
287	20240627	151100	2852091900	40000	39950	40000	39900	126
288	20240627	151000	2847052450	39950	39950	39950	39950	1
289	20240627	150900	2847012500	40000	39950	40000	39950	30
290	20240627	150800	2845812650	40000	39850	40000	39800	1081
291	20240627	150700	2802710550	39850	39850	39850	39850	225
292	20240627	150600	2793744300	39850	39900	39900	39850	50
293	20240627	150500	2791750800	39900	39850	39900	39850	2
294	20240627	150400	2791671050	39900	39850	39900	39850	26
295	20240627	150300	2790633950	39900	39900	39900	39850	29
296	20240627	150200	2789476900	39900	39850	39900	39850	146
297	20240627	150100	2783658050	39850	39900	39900	39850	311
298	20240627	150000	2771261950	39850	39850	39850	39850	0
299	20240627	145900	2771261950	39850	39900	39900	39850	2
300	20240627	145800	2771182200	39900	39850	39900	39850	15
301	20240627	145700	2770584050	39850	39850	39850	39850	0
302	20240627	145600	2770584050	39850	39900	39900	39850	28
303	20240627	145500	2769467100	39850	39850	39850	39850	4
304	20240627	145400	2769307700	39850	39900	39900	39850	17
305	20240627	145300	2768629450	39900	39900	39900	39900	20
306	20240627	145200	2767831450	39850	39850	39850	39850	114
307	20240627	145100	2763288550	39900	39900	39900	39900	46
308	20240627	145000	2761453150	39900	39950	39950	39850	258
309	20240627	144900	2751159450	39950	39950	39950	39950	2
310	20240627	144800	2751079550	39900	39900	39900	39900	2
311	20240627	144700	2750999750	39950	39950	39950	39950	1
312	20240627	144600	2750959800	39950	39900	39950	39900	2
313	20240627	144500	2750879950	39950	39950	39950	39950	7
314	20240627	144400	2750600300	39900	39900	39950	39900	6
315	20240627	144300	2750360750	39900	39900	39900	39900	60
316	20240627	144200	2747966750	39950	39950	39950	39950	2
317	20240627	144100	2747886850	39900	39900	39900	39900	4
318	20240627	144000	2747727250	39950	39950	39950	39850	31
319	20240627	143900	2746489500	39950	39900	39950	39900	57
320	20240627	143800	2744214450	39900	39950	39950	39900	37
321	20240627	143700	2742737350	39900	39900	39950	39900	274
322	20240627	143600	2731804700	39900	39900	39900	39900	18
323	20240627	143500	2731086500	39900	39900	39900	39900	22
324	20240627	143400	2730208700	39850	39850	39900	39850	56
325	20240627	143300	2727977050	39850	39850	39900	39850	339
326	20240627	143200	2714467850	39850	39900	39900	39850	25
327	20240627	143100	2713470400	39850	39850	39900	39850	379
328	20240627	143000	2698366900	39900	39900	39900	39900	8
329	20240627	142900	2698047700	39900	39850	39900	39850	2
330	20240627	142800	2697967950	39850	39900	39900	39850	2
331	20240627	142700	2697888200	39850	39900	39900	39850	27
332	20240627	142600	2696811100	39900	39900	39900	39900	7
333	20240627	142500	2696531800	39900	39850	39900	39850	33
334	20240627	142400	2695216700	39900	39850	39900	39850	4
335	20240627	142300	2695057150	39900	39900	39900	39900	1
336	20240627	142200	2695017250	39900	39850	39900	39850	10
337	20240627	142100	2694618300	39900	39900	39900	39900	4
338	20240627	142000	2694458700	39850	39900	39900	39850	2
339	20240627	141900	2694378950	39900	39900	39900	39900	4
340	20240627	141800	2694219350	39900	39850	39900	39850	35
341	20240627	141700	2692822950	39900	39850	39900	39850	9
342	20240627	141600	2692463900	39900	39900	39900	39850	6
343	20240627	141500	2692224550	39900	39850	39900	39850	2
344	20240627	141400	2692144800	39900	39900	39900	39900	400
345	20240627	141300	2676184800	39950	39950	39950	39900	38
346	20240627	141200	2674667200	39900	39900	39950	39900	10
347	20240627	141100	2674267850	39950	39900	39950	39900	20
348	20240627	141000	2673468900	39950	39950	39950	39950	91
349	20240627	140900	2669833450	39950	39950	39950	39900	21
350	20240627	140800	2668994550	39950	39950	39950	39950	29
351	20240627	140700	2667836000	39950	39900	39950	39900	2
352	20240627	140600	2667756150	39950	39950	39950	39950	0
353	20240627	140500	2667756150	39950	39900	39950	39900	7
354	20240627	140400	2667476600	39950	39950	39950	39950	5
355	20240627	140300	2667276850	39950	39950	39950	39950	12
356	20240627	140200	2666797450	39950	39950	39950	39950	1
357	20240627	140100	2666757500	39900	39950	39950	39900	2
358	20240627	140000	2666677650	39950	39900	39950	39900	6
359	20240627	135900	2666438150	39900	39900	39900	39850	186
360	20240627	135800	2659016800	39950	39950	39950	39950	9
361	20240627	135700	2658657250	39900	39900	39900	39900	9
362	20240627	135600	2658298150	39950	39900	39950	39900	7
363	20240627	135500	2658018700	39900	39800	39900	39800	5
364	20240627	135400	2657819300	39900	39800	39950	39800	127
365	20240627	135300	2652761300	39950	39950	39950	39800	20
366	20240627	135200	2651962450	39950	39900	39950	39750	4226
367	20240627	135100	2483669550	39900	39900	39900	39900	2
368	20240627	135000	2483589750	39850	39850	39900	39850	277
369	20240627	134900	2472550150	39850	39850	39850	39850	4
370	20240627	134800	2472390750	39850	39850	39850	39800	22
371	20240627	134700	2471514100	39850	39850	39850	39850	131
372	20240627	134600	2466293750	39850	39800	39850	39800	10
373	20240627	134500	2465895400	39850	39850	39850	39850	24
374	20240627	134400	2464939000	39850	39850	39850	39800	49
375	20240627	134300	2462986400	39800	39850	39850	39800	391
376	20240627	134200	2447421350	39850	39900	39900	39850	58
377	20240627	134100	2445110000	39800	39850	39900	39800	162
378	20240627	134000	2438653500	39900	39900	39900	39800	976
379	20240627	133900	2399752200	39900	39850	39900	39850	6
380	20240627	133800	2399513000	39900	39900	39900	39900	3
381	20240627	133700	2399393300	39850	39850	39900	39850	12
382	20240627	133600	2398915050	39850	39900	39900	39850	14
383	20240627	133500	2398356600	39850	39900	39900	39850	2
384	20240627	133400	2398276850	39900	39900	39900	39900	1
385	20240627	133300	2398236950	39850	39900	39900	39850	33
386	20240627	133200	2396921750	39900	39900	39900	39850	191
387	20240627	133100	2389302400	39950	39950	39950	39950	7
388	20240627	133000	2389022750	39950	39900	39950	39900	8
389	20240627	132900	2388703350	39900	39900	39950	39900	6
390	20240627	132800	2388463900	39900	39950	39950	39900	2
391	20240627	132700	2388384050	39950	39950	39950	39900	14
392	20240627	132600	2387824850	39900	39900	39900	39900	1
393	20240627	132500	2387784950	39900	39950	39950	39900	6
394	20240627	132400	2387545350	39900	39900	39950	39900	6
395	20240627	132300	2387305800	39950	39900	39950	39900	6
396	20240627	132200	2387066350	39900	39900	39950	39900	25
397	20240627	132100	2386068300	39900	39900	39950	39900	8
398	20240627	132000	2385749050	39900	39900	39900	39900	8
399	20240627	131900	2385429850	39950	39900	39950	39900	18
400	20240627	131800	2384711400	39950	39950	39950	39900	53
401	20240627	131700	2382596300	39900	39900	39950	39900	27
402	20240627	131600	2381518000	39900	39900	39950	39900	10
403	20240627	131500	2381118950	39900	39900	39900	39900	9
404	20240627	131400	2380759850	39950	39900	39950	39900	24
405	20240627	131300	2379801500	39900	39900	39900	39900	10
406	20240627	131200	2379402500	39950	40000	40000	39950	14
407	20240627	131100	2378843150	39900	39950	39950	39900	494
408	20240627	131000	2359116350	39950	39950	39950	39950	3
409	20240627	130900	2358996500	39950	39950	39950	39950	4
410	20240627	130800	2358836700	39900	39950	39950	39900	8
411	20240627	130700	2358517150	39950	39900	39950	39900	3
412	20240627	130600	2358397350	39900	39950	39950	39900	27
413	20240627	130500	2357318750	39900	39950	39950	39900	3
414	20240627	130400	2357199000	39950	39950	39950	39950	1
415	20240627	130300	2357159050	39950	39950	39950	39900	34
416	20240627	130200	2355801050	39950	39900	39950	39900	6
417	20240627	130100	2355561550	39900	39950	39950	39900	24
418	20240627	130000	2354602800	39950	39950	39950	39950	2
419	20240627	125900	2354522900	39950	39950	39950	39950	32
420	20240627	125800	2353244500	39900	39900	39950	39900	6
421	20240627	125700	2353004950	39950	39900	39950	39900	3
422	20240627	125600	2352885150	39900	39900	39900	39900	1
423	20240627	125500	2352845250	39900	39900	39950	39900	210
424	20240627	125400	2344466150	39850	39850	39850	39850	0
425	20240627	125300	2344466150	39850	39900	39950	39850	239
426	20240627	125200	2334929100	39900	39850	39900	39850	474
427	20240627	125100	2316038900	39900	39900	39900	39900	3
428	20240627	125000	2315919200	39900	39900	39900	39900	30
429	20240627	124900	2314722200	39850	39900	39900	39850	5
430	20240627	124800	2314522750	39900	39900	39900	39850	23
431	20240627	124700	2313605100	39900	39900	39900	39900	79
432	20240627	124600	2310453000	39850	39850	39900	39850	12
433	20240627	124500	2309974350	39900	39900	39900	39900	1
434	20240627	124400	2309934450	39900	39900	39900	39850	5
435	20240627	124300	2309735000	39900	39900	39900	39900	21
436	20240627	124200	2308897100	39900	39900	39900	39850	7
437	20240627	124100	2308617850	39900	39900	39900	39900	8
438	20240627	124000	2308298650	39900	39900	39900	39850	23
439	20240627	123900	2307381000	39900	39900	39900	39900	4
440	20240627	123800	2307221400	39900	39850	39900	39850	3
441	20240627	123700	2307101800	39850	39850	39900	39850	3
442	20240627	123600	2306982200	39900	39900	39900	39900	11
443	20240627	123500	2306543300	39850	39850	39850	39850	1
444	20240627	123400	2306503450	39900	39900	39900	39850	32
445	20240627	123300	2305228050	39900	39850	39900	39850	7
446	20240627	123200	2304949050	39900	39900	39900	39900	11
447	20240627	123100	2304510150	39850	39900	39900	39850	5
448	20240627	123000	2304310700	39900	39900	39900	39900	1
449	20240627	122900	2304270800	39850	39850	39850	39850	2
450	20240627	122800	2304191100	39900	39900	39900	39900	4
451	20240627	122700	2304031500	39900	39900	39900	39900	22
452	20240627	122600	2303153700	39850	39900	39900	39850	55
453	20240627	122500	2300959850	39900	39950	39950	39850	1043
454	20240627	122400	2259384300	39850	39950	39950	39850	2
455	20240627	122300	2259304500	39900	39850	39950	39800	1431
456	20240627	122200	2202259750	39850	39850	39900	39850	32
457	20240627	122100	2200984250	39850	39850	39900	39850	11
458	20240627	122000	2200545850	39900	39850	39900	39850	30
459	20240627	121900	2199349100	39850	39850	39900	39850	41
460	20240627	121800	2197714550	39850	39850	39900	39850	20
461	20240627	121700	2196917500	39850	39850	39900	39850	31
462	20240627	121600	2195682000	39850	39850	39900	39850	89
463	20240627	121500	2192135250	39850	39900	39900	39850	13
464	20240627	121400	2191617050	39850	39900	39900	39850	20
465	20240627	121300	2190819700	39900	39850	39900	39850	14
466	20240627	121200	2190261350	39850	39900	39900	39850	6
467	20240627	121100	2190022000	39900	39900	39900	39900	2
468	20240627	121000	2189942200	39850	39850	39850	39850	1
469	20240627	120900	2189902350	39900	39900	39900	39900	5
470	20240627	120800	2189702850	39850	39900	39900	39850	61
471	20240627	120700	2187269000	39900	39950	39950	39900	36
472	20240627	120600	2185832350	39950	39900	39950	39900	13
473	20240627	120500	2185313600	39900	39900	39900	39900	17
474	20240627	120400	2184635300	39950	39900	39950	39900	15
475	20240627	120300	2184036150	39900	39900	39950	39900	31
476	20240627	120200	2182798250	39900	39950	39950	39900	210
477	20240627	120100	2174419150	39950	39900	39950	39900	4
478	20240627	120000	2174259400	39950	39950	39950	39900	24
479	20240627	115900	2173301150	39950	39950	39950	39900	17
480	20240627	115800	2172622200	39950	39950	39950	39900	60
481	20240627	115700	2170226700	39900	39950	39950	39900	10
482	20240627	115600	2169827350	39950	39900	39950	39900	27
483	20240627	115500	2168749250	39950	39900	39950	39900	19
484	20240627	115400	2167990400	39950	39950	39950	39950	13
485	20240627	115300	2167471050	39900	40000	40000	39900	122
486	20240627	115200	2162598500	40000	40000	40000	39950	20
487	20240627	115100	2161798750	39950	39950	40000	39950	16
488	20240627	115000	2161159150	39950	39950	40000	39950	31
489	20240627	114900	2159919800	39950	39950	40000	39950	27
490	20240627	114800	2158840850	39950	39950	40000	39950	30
491	20240627	114700	2157641550	39950	39950	40000	39950	18
492	20240627	114600	2156922400	39950	40000	40000	39950	54
493	20240627	114500	2154763450	40000	39950	40000	39950	14
494	20240627	114400	2154203550	40000	40000	40000	39950	13
495	20240627	114300	2153683600	40000	39950	40000	39950	24
496	20240627	114200	2152723900	40000	39950	40000	39950	18
497	20240627	114100	2152003950	40000	40000	40000	40000	19
498	20240627	114000	2151243950	39950	39950	40000	39950	43
499	20240627	113900	2149524550	39950	40000	40000	39950	13
500	20240627	113800	2149004800	40000	40000	40000	39950	40
501	20240627	113700	2147406500	39950	39950	39950	39950	105
502	20240627	113600	2143211750	39900	39950	39950	39900	40
503	20240627	113500	2141613900	39950	39950	39950	39950	8
504	20240627	113400	2141294300	39950	39950	39950	39900	10
505	20240627	113300	2140894850	39950	39900	39950	39900	15
506	20240627	113200	2140295650	39950	39950	39950	39900	139
507	20240627	113100	2134742750	39950	39900	39950	39900	11
508	20240627	113000	2134303500	39950	39900	39950	39900	11
509	20240627	112900	2133864250	39950	39900	39950	39900	32
510	20240627	112800	2132586600	39900	39900	39950	39900	11
511	20240627	112700	2132147400	39950	39950	39950	39900	22
512	20240627	112600	2131268550	39950	39900	39950	39850	499
513	20240627	112500	2111371250	39950	39900	39950	39900	36
514	20240627	112400	2109933150	39900	39950	39950	39900	23
515	20240627	112300	2109014400	39950	39950	39950	39900	12
516	20240627	112200	2108535100	39950	39900	39950	39850	314
517	20240627	112100	2096008200	39900	39950	39950	39900	12
518	20240627	112000	2095528950	39950	39900	39950	39900	16
519	20240627	111900	2094889850	39900	39900	39950	39900	12
520	20240627	111800	2094410750	39950	39900	39950	39900	33
521	20240627	111700	2093092450	39950	39950	39950	39900	9
522	20240627	111600	2092733000	39900	39950	40000	39900	77
523	20240627	111500	2089656800	40000	40000	40000	39950	12
524	20240627	111400	2089176850	39950	40000	40000	39950	63
525	20240627	111300	2086659300	40000	39950	40000	39950	17
526	20240627	111200	2085979550	40000	40000	40000	39950	78
527	20240627	111100	2082859600	40000	40050	40050	40000	10
528	20240627	111000	2082459200	40000	40000	40000	39950	73
529	20240627	110900	2079539250	39950	39950	40050	39950	58
530	20240627	110800	2077220050	40050	40050	40050	39950	106
531	20240627	110700	2072979900	40000	40050	40050	40000	14
532	20240627	110600	2072419300	40000	40050	40050	40000	4
533	20240627	110500	2072259200	40050	40000	40050	40000	21
534	20240627	110400	2071418250	40000	40050	40050	40000	3
535	20240627	110300	2071298150	39950	40050	40050	39950	96
536	20240627	110200	2067458750	40000	40050	40050	40000	146
537	20240627	110100	2061617950	40000	40000	40050	40000	20
538	20240627	110000	2060817200	40000	40050	40050	40000	13
539	20240627	105900	2060296650	40050	39950	40050	39950	53
540	20240627	105800	2058176250	39950	39950	39950	39950	11
541	20240627	105700	2057736800	40000	40000	40000	39950	24
542	20240627	105600	2056776850	40000	40000	40000	40000	37
543	20240627	105500	2055296850	40000	39950	40000	39950	17
544	20240627	105400	2054616950	40000	40050	40050	39950	89
545	20240627	105300	2051058450	40000	40000	40050	40000	154
546	20240627	105200	2044898400	40000	39950	40000	39950	8
547	20240627	105100	2044578450	40000	39950	40000	39950	80
548	20240627	105000	2041382050	39950	39950	39950	39950	17
549	20240627	104900	2040702900	39950	39950	39950	39900	15
550	20240627	104800	2040104300	39900	39950	39950	39900	37
551	20240627	104700	2038627250	39900	39950	39950	39900	34
552	20240627	104600	2037270050	39900	39950	39950	39900	31
553	20240627	104500	2036032100	39900	39950	40000	39900	32
554	20240627	104400	2034754150	40000	40000	40000	39950	17
555	20240627	104300	2034074250	40000	39950	40000	39950	12
556	20240627	104200	2033594350	40000	40000	40000	39950	38
557	20240627	104100	2032074450	40000	39950	40000	39950	3
558	20240627	104000	2031954500	40000	40000	40000	39950	39
559	20240627	103900	2030394650	40000	39950	40000	39950	9
560	20240627	103800	2030034700	40000	40000	40000	39950	36
561	20240627	103700	2028594850	40000	39950	40000	39900	575
562	20240627	103600	2005620700	39900	39950	39950	39900	42
563	20240627	103500	2003944000	39950	39950	39950	39900	67
564	20240627	103400	2001268300	39950	39900	39950	39850	106
565	20240627	103300	1997038850	39950	39950	39950	39900	40
566	20240627	103200	1995442400	39950	39950	39950	39900	34
567	20240627	103100	1994084900	39900	39950	39950	39900	37
568	20240627	103000	1992606900	39900	39950	39950	39900	39
569	20240627	102900	1991050400	39900	39900	39950	39900	13
570	20240627	102800	1990531150	39950	39900	39950	39900	20
571	20240627	102700	1989732200	39950	39950	39950	39900	43
572	20240627	102600	1988014500	39950	39950	39950	39900	7
573	20240627	102500	1987734900	39900	39950	39950	39900	78
574	20240627	102400	1984622000	39950	39950	39950	39950	2
575	20240627	102300	1984542100	39900	39900	39950	39900	34
576	20240627	102200	1983184500	39950	39950	39950	39950	8
577	20240627	102100	1982864900	39850	39900	39950	39850	249
578	20240627	102000	1972931250	39900	39850	39900	39850	5
579	20240627	101900	1972731850	39900	39850	39900	39850	117
580	20240627	101800	1968067200	39850	39850	39900	39800	147
581	20240627	101700	1962207900	39850	39850	39900	39800	563
582	20240627	101600	1939770650	39850	39800	39850	39800	35
583	20240627	101500	1938377050	39850	39800	39850	39800	45
584	20240627	101400	1936585200	39850	39850	39900	39800	643
585	20240627	101300	1910963850	39850	39900	39900	39850	66
586	20240627	101200	1908333000	39900	39850	39900	39850	52
587	20240627	101100	1906259800	39900	39900	39900	39850	26
588	20240627	101000	1905223050	39900	39900	39900	39850	47
589	20240627	100900	1903348500	39850	39900	39900	39850	51
590	20240627	100800	1901315200	39900	39900	39900	39850	78
591	20240627	100700	1898203900	39900	39950	39950	39850	463
592	20240627	100600	1879728250	39950	40000	40000	39950	30
593	20240627	100500	1878529050	39950	40000	40000	39950	41
594	20240627	100400	1876890400	39950	40000	40000	39950	32
595	20240627	100300	1875611600	40000	40050	40050	39950	28
596	20240627	100200	1874492300	40000	40000	40050	40000	18
597	20240627	100100	1873771950	40050	40000	40050	40000	16
598	20240627	100000	1873131400	40000	40000	40050	40000	26
599	20240627	095900	1872090500	40000	40050	40050	40000	3
600	20240627	095800	1871970400	40050	40100	40100	40000	603
601	20240627	095700	1847803600	40150	40150	40150	40100	41
602	20240627	095600	1846157500	40150	40150	40150	40100	278
603	20240627	095500	1835005800	40150	40150	40150	40100	15
604	20240627	095400	1834403650	40100	40150	40150	40100	17
605	20240627	095300	1833721300	40200	40150	40200	40150	34
606	20240627	095200	1832356150	40150	40150	40150	40150	27
607	20240627	095100	1831272100	40150	40100	40150	40050	123
608	20240627	095000	1826339500	40050	40000	40050	40000	77
609	20240627	094900	1823256150	40100	39950	40150	39850	3361
610	20240627	094800	1689095450	39950	39950	39950	39900	123
611	20240627	094700	1684181850	39950	39950	40000	39950	11
612	20240627	094600	1683741950	40000	39850	40200	39800	5921
613	20240627	094500	1447792150	39950	39950	39950	39950	1
614	20240627	094400	1447752200	39950	39900	39950	39850	280
615	20240627	094300	1436588900	39900	39850	39900	39850	89
616	20240627	094200	1433042100	40000	39850	40000	39800	1260
617	20240627	094100	1382813050	39850	39850	39900	39850	80
618	20240627	094000	1379622500	39900	39850	39900	39850	3
619	20240627	093900	1379502900	39900	39900	39900	39900	98
620	20240627	093800	1375592700	40000	40000	40000	40000	1
621	20240627	093700	1375552700	39950	39900	39950	39900	332
622	20240627	093600	1362301300	39900	39900	39900	39850	6
623	20240627	093500	1362062000	39900	39900	39900	39900	54
624	20240627	093400	1359907400	39850	39900	39900	39850	4
625	20240627	093300	1359747900	39950	39850	39950	39850	206
626	20240627	093200	1351535850	39900	39900	39950	39900	110
627	20240627	093100	1347146050	39950	39900	39950	39850	72
628	20240627	093000	1344272400	39850	39900	39900	39850	85
629	20240627	092900	1340881200	39950	39900	40000	39850	595
630	20240627	092800	1317136400	39850	39850	39950	39850	29
631	20240627	092700	1315979650	39850	39800	39850	39750	493
632	20240627	092600	1296370400	39800	39900	39900	39800	255
633	20240627	092500	1286216050	39850	39900	39900	39800	305
634	20240627	092400	1274056850	39900	39850	39950	39800	103
635	20240627	092300	1269953100	39800	39750	39800	39700	633
636	20240627	092200	1244795950	39800	39750	39800	39750	422
637	20240627	092100	1228020100	39750	39700	39750	39700	129
638	20240627	092000	1222898200	39650	39750	39750	39650	430
639	20240627	091900	1205832450	39750	39750	39800	39600	1708
640	20240627	091800	1138012600	39750	39800	39850	39750	479
641	20240627	091700	1118957250	39800	39850	39850	39800	112
642	20240627	091600	1114494350	39850	39850	39850	39800	161
643	20240627	091500	1108078550	39800	39850	39900	39800	650
644	20240627	091400	1082194650	39850	39750	39850	39750	1079
645	20240627	091300	1039283200	39750	39750	39800	39700	578
646	20240627	091200	1016308650	39750	39750	39800	39700	549
647	20240627	091100	994485800	39750	39800	39850	39750	927
648	20240627	091000	957594050	39850	39850	39850	39850	74
649	20240627	090900	954645150	39900	39900	39950	39900	227
650	20240627	090800	945587350	39900	39850	39900	39850	976
651	20240627	090700	906660600	39850	39950	39950	39650	10554
652	20240627	090600	485406100	39950	40000	40000	39950	1449
653	20240627	090500	427517100	40000	40050	40050	39950	2529
654	20240627	090400	326358800	40100	40100	40100	40100	535
655	20240627	090300	304905300	40050	40000	40100	40000	472
656	20240627	090200	286003150	40050	39950	40100	39900	1127
657	20240627	090100	240919700	40050	40150	40200	39750	2756
658	20240627	090000	130713650	40300	40400	40650	40150	3237