KissMeData/140670/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	202600	1154992250	15630	15630	15630	15630	1545
3	20240626	202500	1154992250	15630	15630	15630	15630	0
4	20240626	202400	1154992250	15630	15630	15630	15630	0
5	20240626	202300	1154992250	15630	15630	15630	15630	0
6	20240626	202200	1154992250	15630	15630	15630	15630	0
7	20240626	202100	1154992250	15630	15630	15630	15630	0
8	20240626	202000	1154992250	15630	15630	15630	15630	0
9	20240626	201900	1154992250	15630	15630	15630	15630	0
10	20240626	201800	1154992250	15630	15630	15630	15630	0
11	20240626	201700	1154992250	15630	15630	15630	15630	0
12	20240626	201600	1154992250	15630	15630	15630	15630	0
13	20240626	201500	1154992250	15630	15630	15630	15630	0
14	20240626	201400	1154992250	15630	15630	15630	15630	0
15	20240626	201300	1154992250	15630	15630	15630	15630	0
16	20240626	201200	1154992250	15630	15630	15630	15630	0
17	20240626	201100	1154992250	15630	15630	15630	15630	0
18	20240626	201000	1154992250	15630	15630	15630	15630	0
19	20240626	200900	1154992250	15630	15630	15630	15630	0
20	20240626	200800	1154992250	15630	15630	15630	15630	0
21	20240626	200700	1154992250	15630	15630	15630	15630	0
22	20240626	200600	1154992250	15630	15630	15630	15630	0
23	20240626	200500	1154992250	15630	15630	15630	15630	0
24	20240626	200400	1154992250	15630	15630	15630	15630	0
25	20240626	200300	1154992250	15630	15630	15630	15630	0
26	20240626	200200	1154992250	15630	15630	15630	15630	0
27	20240626	200100	1154992250	15630	15630	15630	15630	0
28	20240626	200000	1154992250	15630	15630	15630	15630	0
29	20240626	195900	1154992250	15630	15630	15630	15630	0
30	20240626	195800	1154992250	15630	15630	15630	15630	0
31	20240626	195700	1154992250	15630	15630	15630	15630	0
32	20240626	195600	1154992250	15630	15630	15630	15630	1545
33	20240626	195500	1154992250	15630	15630	15630	15630	0
34	20240626	195400	1154992250	15630	15630	15630	15630	0
35	20240626	195300	1154992250	15630	15630	15630	15630	0
36	20240626	195200	1154992250	15630	15630	15630	15630	0
37	20240626	195100	1154992250	15630	15630	15630	15630	0
38	20240626	195000	1154992250	15630	15630	15630	15630	0
39	20240626	194900	1154992250	15630	15630	15630	15630	0
40	20240626	194800	1154992250	15630	15630	15630	15630	0
41	20240626	194700	1154992250	15630	15630	15630	15630	0
42	20240626	194600	1154992250	15630	15630	15630	15630	0
43	20240626	194500	1154992250	15630	15630	15630	15630	0
44	20240626	194400	1154992250	15630	15630	15630	15630	0
45	20240626	194300	1154992250	15630	15630	15630	15630	0
46	20240626	194200	1154992250	15630	15630	15630	15630	0
47	20240626	194100	1154992250	15630	15630	15630	15630	0
48	20240626	194000	1154992250	15630	15630	15630	15630	0
49	20240626	193900	1154992250	15630	15630	15630	15630	0
50	20240626	193800	1154992250	15630	15630	15630	15630	0
51	20240626	193700	1154992250	15630	15630	15630	15630	0
52	20240626	193600	1154992250	15630	15630	15630	15630	0
53	20240626	193500	1154992250	15630	15630	15630	15630	0
54	20240626	193400	1154992250	15630	15630	15630	15630	0
55	20240626	193300	1154992250	15630	15630	15630	15630	0
56	20240626	193200	1154992250	15630	15630	15630	15630	0
57	20240626	193100	1154992250	15630	15630	15630	15630	0
58	20240626	193000	1154992250	15630	15630	15630	15630	0
59	20240626	192900	1154992250	15630	15630	15630	15630	0
60	20240626	192800	1154992250	15630	15630	15630	15630	0
61	20240626	192700	1154992250	15630	15630	15630	15630	0
62	20240626	192600	1154992250	15630	15630	15630	15630	1545
63	20240626	192500	1154992250	15630	15630	15630	15630	0
64	20240626	192400	1154992250	15630	15630	15630	15630	0
65	20240626	192300	1154992250	15630	15630	15630	15630	0
66	20240626	192200	1154992250	15630	15630	15630	15630	0
67	20240626	192100	1154992250	15630	15630	15630	15630	0
68	20240626	192000	1154992250	15630	15630	15630	15630	0
69	20240626	191900	1154992250	15630	15630	15630	15630	0
70	20240626	191800	1154992250	15630	15630	15630	15630	0
71	20240626	191700	1154992250	15630	15630	15630	15630	0
72	20240626	191600	1154992250	15630	15630	15630	15630	0
73	20240626	191500	1154992250	15630	15630	15630	15630	0
74	20240626	191400	1154992250	15630	15630	15630	15630	0
75	20240626	191300	1154992250	15630	15630	15630	15630	0
76	20240626	191200	1154992250	15630	15630	15630	15630	0
77	20240626	191100	1154992250	15630	15630	15630	15630	0
78	20240626	191000	1154992250	15630	15630	15630	15630	0
79	20240626	190900	1154992250	15630	15630	15630	15630	0
80	20240626	190800	1154992250	15630	15630	15630	15630	0
81	20240626	190700	1154992250	15630	15630	15630	15630	0
82	20240626	190600	1154992250	15630	15630	15630	15630	0
83	20240626	190500	1154992250	15630	15630	15630	15630	0
84	20240626	190400	1154992250	15630	15630	15630	15630	0
85	20240626	190300	1154992250	15630	15630	15630	15630	0
86	20240626	190200	1154992250	15630	15630	15630	15630	0
87	20240626	190100	1154992250	15630	15630	15630	15630	0
88	20240626	190000	1154992250	15630	15630	15630	15630	0
89	20240626	185900	1154992250	15630	15630	15630	15630	0
90	20240626	185800	1154992250	15630	15630	15630	15630	0
91	20240626	185700	1154992250	15630	15630	15630	15630	0
92	20240626	185600	1154992250	15630	15630	15630	15630	1545
93	20240626	185500	1154992250	15630	15630	15630	15630	0
94	20240626	185400	1154992250	15630	15630	15630	15630	0
95	20240626	185300	1154992250	15630	15630	15630	15630	0
96	20240626	185200	1154992250	15630	15630	15630	15630	0
97	20240626	185100	1154992250	15630	15630	15630	15630	0
98	20240626	185000	1154992250	15630	15630	15630	15630	0
99	20240626	184900	1154992250	15630	15630	15630	15630	0
100	20240626	184800	1154992250	15630	15630	15630	15630	0
101	20240626	184700	1154992250	15630	15630	15630	15630	0
102	20240626	184600	1154992250	15630	15630	15630	15630	0
103	20240626	184500	1154992250	15630	15630	15630	15630	0
104	20240626	184400	1154992250	15630	15630	15630	15630	0
105	20240626	184300	1154992250	15630	15630	15630	15630	0
106	20240626	184200	1154992250	15630	15630	15630	15630	0
107	20240626	184100	1154992250	15630	15630	15630	15630	0
108	20240626	184000	1154992250	15630	15630	15630	15630	0
109	20240626	183900	1154992250	15630	15630	15630	15630	0
110	20240626	183800	1154992250	15630	15630	15630	15630	0
111	20240626	183700	1154992250	15630	15630	15630	15630	0
112	20240626	183600	1154992250	15630	15630	15630	15630	0
113	20240626	183500	1154992250	15630	15630	15630	15630	0
114	20240626	183400	1154992250	15630	15630	15630	15630	0
115	20240626	183300	1154992250	15630	15630	15630	15630	0
116	20240626	183200	1154992250	15630	15630	15630	15630	0
117	20240626	183100	1154992250	15630	15630	15630	15630	0
118	20240626	183000	1154992250	15630	15630	15630	15630	0
119	20240626	182900	1154992250	15630	15630	15630	15630	0
120	20240626	182800	1154992250	15630	15630	15630	15630	0
121	20240626	182700	1154992250	15630	15630	15630	15630	0
122	20240626	182600	1154992250	15630	15630	15630	15630	1545
123	20240626	182500	1154992250	15630	15630	15630	15630	0
124	20240626	182400	1154992250	15630	15630	15630	15630	0
125	20240626	182300	1154992250	15630	15630	15630	15630	0
126	20240626	182200	1154992250	15630	15630	15630	15630	0
127	20240626	182100	1154992250	15630	15630	15630	15630	0
128	20240626	182000	1154992250	15630	15630	15630	15630	0
129	20240626	181900	1154992250	15630	15630	15630	15630	0
130	20240626	181800	1154992250	15630	15630	15630	15630	0
131	20240626	181700	1154992250	15630	15630	15630	15630	0
132	20240626	181600	1154992250	15630	15630	15630	15630	0
133	20240626	181500	1154992250	15630	15630	15630	15630	0
134	20240626	181400	1154992250	15630	15630	15630	15630	0
135	20240626	181300	1154992250	15630	15630	15630	15630	0
136	20240626	181200	1154992250	15630	15630	15630	15630	0
137	20240626	181100	1154992250	15630	15630	15630	15630	0
138	20240626	181000	1154992250	15630	15630	15630	15630	0
139	20240626	180900	1154992250	15630	15630	15630	15630	0
140	20240626	180800	1154992250	15630	15630	15630	15630	0
141	20240626	180700	1154992250	15630	15630	15630	15630	0
142	20240626	180600	1154992250	15630	15630	15630	15630	0
143	20240626	180500	1154992250	15630	15630	15630	15630	0
144	20240626	180400	1154992250	15630	15630	15630	15630	0
145	20240626	180300	1154992250	15630	15630	15630	15630	0
146	20240626	180200	1154992250	15630	15630	15630	15630	0
147	20240626	180100	1154992250	15630	15630	15630	15630	0
148	20240626	180000	1154992250	15630	15630	15630	15630	0
149	20240626	175900	1154992250	15630	15630	15630	15630	0
150	20240626	175800	1154992250	15630	15630	15630	15630	0
151	20240626	175700	1154992250	15630	15630	15630	15630	0
152	20240626	175600	1154992250	15630	15630	15630	15630	1545
153	20240626	175500	1154992250	15630	15630	15630	15630	0
154	20240626	175400	1154992250	15630	15630	15630	15630	0
155	20240626	175300	1154992250	15630	15630	15630	15630	0
156	20240626	175200	1154992250	15630	15630	15630	15630	0
157	20240626	175100	1154992250	15630	15630	15630	15630	0
158	20240626	175000	1154992250	15630	15630	15630	15630	0
159	20240626	174900	1154992250	15630	15630	15630	15630	0
160	20240626	174800	1154992250	15630	15630	15630	15630	0
161	20240626	174700	1154992250	15630	15630	15630	15630	0
162	20240626	174600	1154992250	15630	15630	15630	15630	0
163	20240626	174500	1154992250	15630	15630	15630	15630	0
164	20240626	174400	1154992250	15630	15630	15630	15630	0
165	20240626	174300	1154992250	15630	15630	15630	15630	0
166	20240626	174200	1154992250	15630	15630	15630	15630	0
167	20240626	174100	1154992250	15630	15630	15630	15630	0
168	20240626	174000	1154992250	15630	15630	15630	15630	0
169	20240626	173900	1154992250	15630	15630	15630	15630	0
170	20240626	173800	1154992250	15630	15630	15630	15630	0
171	20240626	173700	1154992250	15630	15630	15630	15630	0
172	20240626	173600	1154992250	15630	15630	15630	15630	0
173	20240626	173500	1154992250	15630	15630	15630	15630	0
174	20240626	173400	1154992250	15630	15630	15630	15630	0
175	20240626	173300	1154992250	15630	15630	15630	15630	0
176	20240626	173200	1154992250	15630	15630	15630	15630	0
177	20240626	173100	1154992250	15630	15630	15630	15630	0
178	20240626	173000	1154992250	15630	15630	15630	15630	0
179	20240626	172900	1154992250	15630	15630	15630	15630	0
180	20240626	172800	1154992250	15630	15630	15630	15630	0
181	20240626	172700	1154992250	15630	15630	15630	15630	0
182	20240626	172600	1154992250	15630	15630	15630	15630	1545
183	20240626	172500	1154992250	15630	15630	15630	15630	0
184	20240626	172400	1154992250	15630	15630	15630	15630	0
185	20240626	172300	1154992250	15630	15630	15630	15630	0
186	20240626	172200	1154992250	15630	15630	15630	15630	0
187	20240626	172100	1154992250	15630	15630	15630	15630	0
188	20240626	172000	1154992250	15630	15630	15630	15630	0
189	20240626	171900	1154992250	15630	15630	15630	15630	0
190	20240626	171800	1154992250	15630	15630	15630	15630	0
191	20240626	171700	1154992250	15630	15630	15630	15630	0
192	20240626	171600	1154992250	15630	15630	15630	15630	0
193	20240626	171500	1154992250	15630	15630	15630	15630	0
194	20240626	171400	1154992250	15630	15630	15630	15630	0
195	20240626	171300	1154992250	15630	15630	15630	15630	0
196	20240626	171200	1154992250	15630	15630	15630	15630	0
197	20240626	171100	1154992250	15630	15630	15630	15630	0
198	20240626	171000	1154992250	15630	15630	15630	15630	0
199	20240626	170900	1154992250	15630	15630	15630	15630	0
200	20240626	170800	1154992250	15630	15630	15630	15630	0
201	20240626	170700	1154992250	15630	15630	15630	15630	0
202	20240626	170600	1154992250	15630	15630	15630	15630	0
203	20240626	170500	1154992250	15630	15630	15630	15630	0
204	20240626	170400	1154992250	15630	15630	15630	15630	0
205	20240626	170300	1154992250	15630	15630	15630	15630	0
206	20240626	170200	1154992250	15630	15630	15630	15630	0
207	20240626	170100	1154992250	15630	15630	15630	15630	0
208	20240626	170000	1154992250	15630	15630	15630	15630	0
209	20240626	165900	1154992250	15630	15630	15630	15630	0
210	20240626	165800	1154992250	15630	15630	15630	15630	0
211	20240626	165700	1154992250	15630	15630	15630	15630	0
212	20240626	165600	1154992250	15630	15630	15630	15630	1545
213	20240626	165500	1154992250	15630	15630	15630	15630	0
214	20240626	165400	1154992250	15630	15630	15630	15630	0
215	20240626	165300	1154992250	15630	15630	15630	15630	0
216	20240626	165200	1154992250	15630	15630	15630	15630	0
217	20240626	165100	1154992250	15630	15630	15630	15630	0
218	20240626	165000	1154992250	15630	15630	15630	15630	0
219	20240626	164900	1154992250	15630	15630	15630	15630	0
220	20240626	164800	1154992250	15630	15630	15630	15630	0
221	20240626	164700	1154992250	15630	15630	15630	15630	0
222	20240626	164600	1154992250	15630	15630	15630	15630	0
223	20240626	164500	1154992250	15630	15630	15630	15630	0
224	20240626	164400	1154992250	15630	15630	15630	15630	0
225	20240626	164300	1154992250	15630	15630	15630	15630	0
226	20240626	164200	1154992250	15630	15630	15630	15630	0
227	20240626	164100	1154992250	15630	15630	15630	15630	0
228	20240626	164000	1154992250	15630	15630	15630	15630	0
229	20240626	163900	1154992250	15630	15630	15630	15630	0
230	20240626	163800	1154992250	15630	15630	15630	15630	0
231	20240626	163700	1154992250	15630	15630	15630	15630	0
232	20240626	163600	1154992250	15630	15630	15630	15630	0
233	20240626	163500	1154992250	15630	15630	15630	15630	0
234	20240626	163400	1154992250	15630	15630	15630	15630	0
235	20240626	163300	1154992250	15630	15630	15630	15630	0
236	20240626	163200	1154992250	15630	15630	15630	15630	0
237	20240626	163100	1154992250	15630	15630	15630	15630	0
238	20240626	163000	1154992250	15630	15630	15630	15630	0
239	20240626	162900	1154992250	15630	15630	15630	15630	0
240	20240626	162800	1154992250	15630	15630	15630	15630	0
241	20240626	162700	1154992250	15630	15630	15630	15630	0
242	20240626	162600	1154992250	15630	15630	15630	15630	1545
243	20240626	162500	1154992250	15630	15630	15630	15630	0
244	20240626	162400	1154992250	15630	15630	15630	15630	0
245	20240626	162300	1154992250	15630	15630	15630	15630	0
246	20240626	162200	1154992250	15630	15630	15630	15630	0
247	20240626	162100	1154992250	15630	15630	15630	15630	0
248	20240626	162000	1154992250	15630	15630	15630	15630	0
249	20240626	161900	1154992250	15630	15630	15630	15630	0
250	20240626	161800	1154992250	15630	15630	15630	15630	0
251	20240626	161700	1154992250	15630	15630	15630	15630	0
252	20240626	161600	1154992250	15630	15630	15630	15630	0
253	20240626	161500	1154992250	15630	15630	15630	15630	0
254	20240626	161400	1154992250	15630	15630	15630	15630	0
255	20240626	161300	1154992250	15630	15630	15630	15630	0
256	20240626	161200	1154992250	15630	15630	15630	15630	0
257	20240626	161100	1154992250	15630	15630	15630	15630	0
258	20240626	161000	1154992250	15630	15630	15630	15630	0
259	20240626	160900	1154992250	15630	15630	15630	15630	0
260	20240626	160800	1154992250	15630	15630	15630	15630	0
261	20240626	160700	1154992250	15630	15630	15630	15630	0
262	20240626	160600	1154992250	15630	15630	15630	15630	0
263	20240626	160500	1154992250	15630	15630	15630	15630	0
264	20240626	160400	1154992250	15630	15630	15630	15630	0
265	20240626	160300	1154992250	15630	15630	15630	15630	0
266	20240626	160200	1154992250	15630	15630	15630	15630	0
267	20240626	160100	1154992250	15630	15630	15630	15630	0
268	20240626	160000	1154992250	15630	15630	15630	15630	0
269	20240626	155900	1154992250	15630	15630	15630	15630	0
270	20240626	155800	1154992250	15630	15630	15630	15630	0
271	20240626	155700	1154992250	15630	15630	15630	15630	0
272	20240626	155600	1154992250	15630	15630	15630	15630	1545
273	20240626	155500	1154992250	15630	15630	15630	15630	0
274	20240626	155400	1154992250	15630	15630	15630	15630	0
275	20240626	155300	1154992250	15630	15630	15630	15630	0
276	20240626	155200	1154992250	15630	15630	15630	15630	0
277	20240626	155100	1154992250	15630	15630	15630	15630	0
278	20240626	155000	1154992250	15630	15630	15630	15630	0
279	20240626	154900	1154992250	15630	15630	15630	15630	0
280	20240626	154800	1154992250	15630	15630	15630	15630	0
281	20240626	154700	1154992250	15630	15630	15630	15630	0
282	20240626	154600	1154992250	15630	15630	15630	15630	0
283	20240626	154500	1154992250	15630	15630	15630	15630	0
284	20240626	154400	1154992250	15630	15630	15630	15630	0
285	20240626	154300	1154992250	15630	15630	15630	15630	0
286	20240626	154200	1154992250	15630	15630	15630	15630	0
287	20240626	154100	1154992250	15630	15630	15630	15630	0
288	20240626	154000	1154992250	15630	15630	15630	15630	0
289	20240626	153900	1154992250	15630	15630	15630	15630	0
290	20240626	153800	1154992250	15630	15630	15630	15630	0
291	20240626	153700	1154992250	15630	15630	15630	15630	0
292	20240626	153600	1154992250	15630	15630	15630	15630	0
293	20240626	153500	1154992250	15630	15630	15630	15630	0
294	20240626	153400	1154992250	15630	15630	15630	15630	0
295	20240626	153300	1154992250	15630	15630	15630	15630	0
296	20240626	153200	1154992250	15630	15630	15630	15630	0
297	20240626	153100	1154992250	15630	15630	15630	15630	0
298	20240626	153000	1154992250	15630	15630	15630	15630	1545
299	20240626	152900	1130843900	15670	15670	15670	15670	0
300	20240626	152800	1130843900	15670	15670	15670	15670	0
301	20240626	152700	1130843900	15670	15670	15670	15670	0
302	20240626	152600	1130843900	15670	15670	15670	15670	0
303	20240626	152500	1130843900	15670	15670	15670	15670	0
304	20240626	152400	1130843900	15670	15670	15670	15670	0
305	20240626	152300	1130843900	15670	15670	15670	15670	0
306	20240626	152200	1130843900	15670	15670	15670	15670	0
307	20240626	152100	1130843900	15670	15670	15670	15670	0
308	20240626	152000	1130843900	15670	15670	15670	15670	0
309	20240626	151900	1130843900	15670	15670	15670	15670	13
310	20240626	151800	1130640190	15670	15620	15670	15620	18
311	20240626	151700	1130358530	15620	15620	15620	15620	50
312	20240626	151600	1129577530	15620	15630	15630	15620	516
313	20240626	151500	1121516450	15630	15640	15640	15630	510
314	20240626	151400	1113542730	15640	15640	15640	15640	113
315	20240626	151300	1111775410	15640	15650	15650	15640	428
316	20240626	151200	1105077840	15650	15660	15660	15650	351
317	20240626	151100	1099581230	15650	15650	15650	15650	0
318	20240626	151000	1099581230	15650	15670	15670	15650	730
319	20240626	150900	1088150020	15690	15690	15690	15690	32
320	20240626	150800	1087647940	15680	15680	15680	15670	170
321	20240626	150700	1084983350	15700	15700	15700	15700	50
322	20240626	150600	1084198350	15710	15710	15710	15710	54
323	20240626	150500	1083350010	15680	15680	15680	15680	18
324	20240626	150400	1083067770	15680	15700	15700	15680	54
325	20240626	150300	1082221010	15720	15720	15720	15710	399
326	20240626	150200	1075948740	15720	15720	15720	15720	135
327	20240626	150100	1073826540	15720	15710	15720	15710	197
328	20240626	150000	1070729750	15720	15720	15720	15720	119
329	20240626	145900	1068859070	15720	15720	15720	15720	138
330	20240626	145800	1066689710	15720	15690	15720	15690	196
331	20240626	145700	1063612920	15670	15690	15690	15670	63
332	20240626	145600	1062624470	15690	15690	15690	15690	7
333	20240626	145500	1062514640	15660	15660	15660	15660	0
334	20240626	145400	1062514640	15660	15680	15690	15660	234
335	20240626	145300	1058844440	15690	15650	15690	15650	154
336	20240626	145200	1056432250	15680	15680	15680	15680	1
337	20240626	145100	1056416570	15680	15640	15680	15640	6874
338	20240626	145000	948773970	15630	15640	15640	15630	347
339	20240626	144900	943346900	15660	15660	15660	15660	1
340	20240626	144800	943331240	15650	15630	15650	15630	5
341	20240626	144700	943253050	15620	15620	15620	15620	0
342	20240626	144600	943253050	15620	15650	15650	15620	175
343	20240626	144500	940518560	15650	15640	15650	15620	520
344	20240626	144400	932391640	15640	15640	15640	15640	51
345	20240626	144300	931594000	15640	15640	15640	15640	0
346	20240626	144200	931594000	15640	15640	15640	15640	23
347	20240626	144100	931234280	15640	15660	15660	15640	1127
348	20240626	144000	913593270	15660	15660	15660	15660	100
349	20240626	143900	912027270	15650	15660	15660	15650	89
350	20240626	143800	910634370	15650	15650	15650	15650	80
351	20240626	143700	909382370	15650	15650	15650	15650	141
352	20240626	143600	907175720	15650	15660	15660	15650	39
353	20240626	143500	906565210	15660	15660	15660	15660	1
354	20240626	143400	906549550	15650	15650	15650	15650	0
355	20240626	143300	906549550	15650	15660	15660	15650	48
356	20240626	143200	905798090	15650	15650	15650	15650	1
357	20240626	143100	905782440	15660	15680	15680	15660	274
358	20240626	143000	901491280	15670	15670	15670	15670	0
359	20240626	142900	901491280	15670	15670	15670	15670	0
360	20240626	142800	901491280	15670	15680	15680	15670	50
361	20240626	142700	900707760	15670	15680	15690	15670	178
362	20240626	142600	897916480	15680	15690	15690	15680	35
363	20240626	142500	897367500	15690	15690	15690	15690	64
364	20240626	142400	896363340	15700	15700	15700	15700	95
365	20240626	142300	894871840	15700	15700	15700	15700	90
366	20240626	142200	893458840	15710	15710	15710	15710	10
367	20240626	142100	893301740	15710	15710	15710	15710	14
368	20240626	142000	893081800	15710	15710	15710	15710	10
369	20240626	141900	892924700	15720	15720	15720	15720	11
370	20240626	141800	892751780	15710	15710	15710	15710	0
371	20240626	141700	892751780	15710	15720	15720	15710	61
372	20240626	141600	891793040	15710	15710	15710	15710	190
373	20240626	141500	888808140	15700	15700	15700	15700	11
374	20240626	141400	888635440	15710	15710	15710	15710	5
375	20240626	141300	888556890	15720	15720	15720	15720	0
376	20240626	141200	888556890	15720	15720	15720	15720	0
377	20240626	141100	888556890	15720	15720	15720	15720	66
378	20240626	141000	887519370	15680	15680	15680	15680	40
379	20240626	140900	886892170	15670	15680	15680	15670	319
380	20240626	140800	881890340	15660	15660	15660	15660	0
381	20240626	140700	881890340	15660	15660	15660	15660	0
382	20240626	140600	881890340	15660	15690	15690	15660	330
383	20240626	140500	876718350	15700	15700	15700	15700	0
384	20240626	140400	876718350	15700	15700	15700	15700	0
385	20240626	140300	876718350	15700	15700	15700	15700	285
386	20240626	140200	872243850	15700	15700	15700	15700	33
387	20240626	140100	871725750	15750	15740	15780	15740	105
388	20240626	140000	870071950	15670	15670	15670	15670	0
389	20240626	135900	870071950	15670	15670	15670	15670	0
390	20240626	135800	870071950	15670	15730	15730	15670	801
391	20240626	135700	857491320	15730	15730	15730	15730	0
392	20240626	135600	857491320	15730	15740	15740	15730	68
393	20240626	135500	856421580	15750	15750	15750	15750	106
394	20240626	135400	854752080	15760	15760	15760	15760	2
395	20240626	135300	854720560	15760	15760	15760	15740	111
396	20240626	135200	852971220	15770	15770	15770	15770	5
397	20240626	135100	852892370	15770	15770	15770	15770	25
398	20240626	135000	852498120	15770	15780	15780	15770	163
399	20240626	134900	849926530	15770	15750	15770	15750	300
400	20240626	134800	845201470	15730	15750	15750	15730	205
401	20240626	134700	841976180	15750	15750	15750	15750	241
402	20240626	134600	838180430	15780	15780	15780	15780	0
403	20240626	134500	838180430	15780	15760	15780	15760	68
404	20240626	134400	837107470	15750	15760	15760	15750	49
405	20240626	134300	836335680	15780	15760	15780	15760	56
406	20240626	134200	835452020	15760	15760	15760	15760	97
407	20240626	134100	833923300	15760	15780	15780	15760	216
408	20240626	134000	830515040	15780	15760	15780	15760	92
409	20240626	133900	829063320	15780	15780	15780	15780	128
410	20240626	133800	827043480	15770	15770	15770	15770	190
411	20240626	133700	824047180	15760	15760	15760	15760	3
412	20240626	133600	823999900	15760	15760	15760	15760	10
413	20240626	133500	823842300	15760	15760	15760	15760	61
414	20240626	133400	822880940	15760	15760	15780	15760	54
415	20240626	133300	822029400	15760	15780	15780	15760	4
416	20240626	133200	821966320	15790	15760	15790	15760	2156
417	20240626	133100	787962370	15750	15730	15750	15730	300
418	20240626	133000	783240180	15720	15730	15730	15720	10
419	20240626	132900	783082940	15730	15730	15730	15730	2
420	20240626	132800	783051480	15730	15730	15730	15730	3
421	20240626	132700	783004290	15730	15730	15730	15730	0
422	20240626	132600	783004290	15730	15730	15730	15730	130
423	20240626	132500	780959390	15730	15730	15730	15730	1
424	20240626	132400	780943660	15730	15730	15730	15730	1
425	20240626	132300	780927930	15730	15730	15730	15730	10
426	20240626	132200	780770630	15730	15730	15730	15730	12
427	20240626	132100	780581870	15730	15730	15730	15730	25
428	20240626	132000	780188620	15730	15730	15730	15730	44
429	20240626	131900	779496500	15730	15730	15730	15730	0
430	20240626	131800	779496500	15730	15730	15730	15730	0
431	20240626	131700	779496500	15730	15730	15730	15730	10
432	20240626	131600	779339200	15700	15700	15700	15700	0
433	20240626	131500	779339200	15700	15700	15700	15700	101
434	20240626	131400	777753500	15700	15700	15700	15700	0
435	20240626	131300	777753500	15700	15700	15700	15700	60
436	20240626	131200	776811500	15710	15710	15710	15710	9
437	20240626	131100	776670110	15710	15710	15710	15710	0
438	20240626	131000	776670110	15710	15730	15740	15710	316
439	20240626	130900	771701980	15710	15740	15740	15710	137
440	20240626	130800	769549240	15740	15740	15740	15740	27
441	20240626	130700	769124260	15740	15730	15740	15730	22
442	20240626	130600	768778170	15730	15730	15730	15730	89
443	20240626	130500	767378200	15730	15730	15750	15730	134
444	20240626	130400	765269440	15730	15730	15730	15730	10
445	20240626	130300	765112140	15730	15730	15730	15730	5
446	20240626	130200	765033490	15710	15710	15710	15710	0
447	20240626	130100	765033490	15710	15700	15710	15700	154
448	20240626	130000	762614680	15700	15700	15700	15700	5
449	20240626	125900	762536180	15700	15700	15700	15700	1
450	20240626	125800	762520480	15700	15700	15700	15700	100
451	20240626	125700	760950480	15690	15690	15690	15690	3
452	20240626	125600	760903410	15700	15700	15700	15700	76
453	20240626	125500	759710210	15700	15700	15700	15700	21
454	20240626	125400	759380510	15700	15700	15700	15700	0
455	20240626	125300	759380510	15700	15700	15700	15700	10
456	20240626	125200	759223510	15700	15700	15700	15700	12
457	20240626	125100	759035110	15700	15700	15710	15700	395
458	20240626	125000	752830990	15700	15710	15710	15700	88
459	20240626	124900	751448530	15710	15700	15710	15700	85
460	20240626	124800	750113830	15700	15690	15700	15690	245
461	20240626	124700	746267380	15690	15690	15690	15690	67
462	20240626	124600	745216150	15690	15690	15690	15690	10
463	20240626	124500	745059250	15690	15690	15690	15690	5
464	20240626	124400	744980800	15690	15680	15690	15680	80
465	20240626	124300	743726110	15630	15630	15630	15630	0
466	20240626	124200	743726110	15630	15630	15630	15630	78
467	20240626	124100	742506970	15620	15620	15620	15620	0
468	20240626	124000	742506970	15620	15620	15620	15620	0
469	20240626	123900	742506970	15620	15690	15690	15620	66
470	20240626	123800	741472130	15650	15640	15650	15640	717
471	20240626	123700	730258240	15640	15640	15640	15640	0
472	20240626	123600	730258240	15640	15640	15640	15640	101
473	20240626	123500	728678600	15640	15640	15640	15640	2
474	20240626	123400	728647320	15600	15600	15600	15600	1000
475	20240626	123300	713047320	15610	15610	15610	15610	49
476	20240626	123200	712282430	15600	15600	15600	15600	42
477	20240626	123100	711627230	15600	15600	15600	15600	9
478	20240626	123000	711486830	15600	15620	15620	15600	401
479	20240626	122900	705230720	15610	15610	15610	15610	0
480	20240626	122800	705230720	15610	15610	15610	15610	0
481	20240626	122700	705230720	15610	15610	15610	15610	0
482	20240626	122600	705230720	15610	15610	15610	15610	0
483	20240626	122500	705230720	15610	15610	15610	15610	17
484	20240626	122400	704965350	15610	15610	15610	15610	83
485	20240626	122300	703669720	15620	15600	15620	15600	254
486	20240626	122200	699705920	15600	15600	15600	15600	30
487	20240626	122100	699237920	15610	15610	15610	15610	91
488	20240626	122000	697817410	15610	15630	15630	15610	829
489	20240626	121900	684862000	15640	15640	15640	15640	33
490	20240626	121800	684345880	15640	15640	15640	15640	0
491	20240626	121700	684345880	15640	15640	15640	15640	7
492	20240626	121600	684236400	15640	15640	15640	15640	0
493	20240626	121500	684236400	15640	15660	15660	15640	985
494	20240626	121400	668821120	15660	15660	15660	15660	0
495	20240626	121300	668821120	15660	15670	15670	15660	142
496	20240626	121200	666596010	15670	15670	15670	15670	265
497	20240626	121100	662443460	15670	15670	15670	15670	0
498	20240626	121000	662443460	15670	15670	15670	15670	0
499	20240626	120900	662443460	15670	15670	15670	15670	6
500	20240626	120800	662349440	15680	15680	15680	15680	90
501	20240626	120700	660938240	15670	15690	15710	15670	85
502	20240626	120600	659603320	15680	15680	15680	15680	1
503	20240626	120500	659587640	15660	15660	15660	15660	0
504	20240626	120400	659587640	15660	15660	15660	15660	0
505	20240626	120300	659587640	15660	15660	15660	15660	0
506	20240626	120200	659587640	15660	15660	15660	15660	0
507	20240626	120100	659587640	15660	15680	15680	15660	1600
508	20240626	120000	634516550	15670	15670	15670	15670	0
509	20240626	115900	634516550	15670	15670	15670	15670	0
510	20240626	115800	634516550	15670	15690	15690	15670	1175
511	20240626	115700	616089400	15720	15720	15720	15690	112
512	20240626	115600	614331760	15720	15720	15720	15720	40
513	20240626	115500	613702960	15730	15700	15730	15700	321
514	20240626	115400	608659050	15700	15710	15710	15700	1347
515	20240626	115300	587506540	15720	15720	15720	15720	0
516	20240626	115200	587506540	15720	15730	15730	15720	307
517	20240626	115100	582680450	15730	15730	15730	15730	0
518	20240626	115000	582680450	15730	15730	15730	15730	50
519	20240626	114900	581893950	15730	15730	15730	15730	0
520	20240626	114800	581893950	15730	15730	15730	15730	250
521	20240626	114700	577961450	15730	15730	15730	15730	12
522	20240626	114600	577772690	15740	15740	15740	15740	597
523	20240626	114500	568375910	15750	15760	15760	15750	188
524	20240626	114400	565414730	15780	15780	15780	15780	1
525	20240626	114300	565398950	15760	15760	15760	15760	0
526	20240626	114200	565398950	15760	15760	15760	15760	5
527	20240626	114100	565320150	15780	15780	15780	15780	2
528	20240626	114000	565288590	15780	15780	15780	15780	125
529	20240626	113900	563316090	15790	15790	15790	15790	1
530	20240626	113800	563300300	15760	15760	15760	15760	5
531	20240626	113700	563221500	15790	15790	15790	15790	2
532	20240626	113600	563189920	15800	15800	15800	15800	0
533	20240626	113500	563189920	15800	15800	15800	15800	0
534	20240626	113400	563189920	15800	15800	15800	15800	0
535	20240626	113300	563189920	15800	15750	15800	15750	30
536	20240626	113200	562717170	15750	15750	15750	15750	30
537	20240626	113100	562244670	15750	15750	15750	15750	32
538	20240626	113000	561740670	15740	15750	15750	15740	113
539	20240626	112900	559961700	15740	15740	15740	15740	0
540	20240626	112800	559961700	15740	15740	15740	15740	0
541	20240626	112700	559961700	15740	15740	15740	15740	20
542	20240626	112600	559646900	15760	15750	15760	15750	83
543	20240626	112500	558339020	15740	15760	15760	15740	878
544	20240626	112400	544505020	15760	15780	15780	15760	53
545	20240626	112300	543669240	15780	15780	15780	15780	7
546	20240626	112200	543558780	15770	15770	15770	15770	0
547	20240626	112100	543558780	15770	15770	15770	15770	63
548	20240626	112000	542565270	15770	15770	15770	15770	10
549	20240626	111900	542407570	15770	15770	15770	15770	10
550	20240626	111800	542249870	15760	15760	15760	15760	16
551	20240626	111700	541997710	15770	15770	15770	15770	0
552	20240626	111600	541997710	15770	15780	15780	15770	103
553	20240626	111500	540373350	15770	15770	15770	15770	0
554	20240626	111400	540373350	15770	15780	15780	15770	101
555	20240626	111300	538780360	15780	15780	15780	15780	3
556	20240626	111200	538733020	15780	15780	15780	15780	0
557	20240626	111100	538733020	15780	15780	15780	15780	1
558	20240626	111000	538717240	15780	15780	15780	15770	131
559	20240626	110900	536650090	15780	15780	15780	15780	1
560	20240626	110800	536634310	15790	15790	15790	15790	20
561	20240626	110700	536318510	15790	15790	15790	15790	111
562	20240626	110600	534565820	15820	15830	15850	15820	73
563	20240626	110500	533410210	15830	15840	15840	15820	309
564	20240626	110400	528519980	15840	15820	15850	15820	361
565	20240626	110300	522804450	15820	15730	15820	15730	985
566	20240626	110200	507265240	15690	15690	15690	15690	100
567	20240626	110100	505696240	15690	15690	15690	15690	0
568	20240626	110000	505696240	15690	15700	15700	15690	120
569	20240626	105900	503812700	15700	15700	15700	15700	28
570	20240626	105800	503373100	15700	15700	15700	15700	0
571	20240626	105700	503373100	15700	15700	15700	15700	153
572	20240626	105600	500971000	15700	15700	15700	15700	0
573	20240626	105500	500971000	15700	15690	15700	15690	2
574	20240626	105400	500939610	15680	15680	15680	15680	0
575	20240626	105300	500939610	15680	15680	15680	15680	0
576	20240626	105200	500939610	15680	15680	15680	15680	0
577	20240626	105100	500939610	15680	15680	15680	15680	0
578	20240626	105000	500939610	15680	15680	15680	15680	3
579	20240626	104900	500892570	15680	15680	15680	15680	50
580	20240626	104800	500108570	15690	15690	15690	15690	92
581	20240626	104700	498665090	15690	15690	15690	15690	0
582	20240626	104600	498665090	15690	15700	15700	15690	169
583	20240626	104500	496013450	15700	15750	15750	15700	25
584	20240626	104400	495620000	15760	15760	15760	15760	0
585	20240626	104300	495620000	15760	15760	15760	15760	0
586	20240626	104200	495620000	15760	15760	15760	15760	1
587	20240626	104100	495604240	15760	15760	15760	15760	1
588	20240626	104000	495588480	15670	15690	15690	15670	100
589	20240626	103900	494020720	15690	15690	15690	15690	1
590	20240626	103800	494005030	15680	15680	15680	15680	170
591	20240626	103700	491339430	15680	15700	15700	15680	152
592	20240626	103600	488953230	15700	15700	15700	15700	4
593	20240626	103500	488890430	15700	15700	15700	15700	0
594	20240626	103400	488890430	15700	15700	15700	15700	0
595	20240626	103300	488890430	15700	15700	15700	15700	0
596	20240626	103200	488890430	15700	15730	15730	15700	128
597	20240626	103100	486880290	15730	15740	15740	15730	444
598	20240626	103000	479896130	15740	15740	15740	15740	12
599	20240626	102900	479707250	15740	15740	15740	15740	1
600	20240626	102800	479691510	15750	15750	15750	15750	0
601	20240626	102700	479691510	15750	15750	15750	15750	30
602	20240626	102600	479219010	15790	15790	15790	15790	10
603	20240626	102500	479061110	15800	15800	15800	15800	25
604	20240626	102400	478666110	15800	15710	15800	15710	22
605	20240626	102300	478319990	15670	15670	15670	15670	0
606	20240626	102200	478319990	15670	15670	15670	15670	0
607	20240626	102100	478319990	15670	15670	15670	15670	11
608	20240626	102000	478147620	15670	15670	15670	15670	0
609	20240626	101900	478147620	15670	15670	15670	15670	1
610	20240626	101800	478131950	15670	15690	15690	15670	38
611	20240626	101700	477535770	15640	15640	15640	15640	0
612	20240626	101600	477535770	15640	15650	15660	15640	500
613	20240626	101500	469712230	15660	15690	15690	15660	599
614	20240626	101400	460328360	15690	15690	15690	15690	212
615	20240626	101300	457002080	15690	15700	15700	15690	12
616	20240626	101200	456813780	15690	15690	15690	15690	2
617	20240626	101100	456782400	15690	15690	15690	15690	152
618	20240626	101000	454397520	15690	15690	15690	15690	120
619	20240626	100900	452514720	15680	15730	15730	15680	1215
620	20240626	100800	433414550	15740	15770	15770	15740	812
621	20240626	100700	420621120	15800	15800	15800	15800	30
622	20240626	100600	420147120	15800	15760	15800	15760	13
623	20240626	100500	419942200	15800	15800	15800	15800	1
624	20240626	100400	419926400	15760	15780	15780	15760	50
625	20240626	100300	419137890	15800	15790	15800	15790	250
626	20240626	100200	415189890	15760	15760	15760	15760	0
627	20240626	100100	415189890	15760	15800	15800	15760	201
628	20240626	100000	412019830	15790	15790	15790	15790	3
629	20240626	095900	411972460	15800	15800	15800	15800	1
630	20240626	095800	411956660	15800	15800	15800	15800	3
631	20240626	095700	411909260	15800	15760	15800	15760	112
632	20240626	095600	410142970	15790	15790	15790	15770	4
633	20240626	095500	410079840	15790	15800	15800	15790	51
634	20240626	095400	409274050	15740	15740	15740	15740	0
635	20240626	095300	409274050	15740	15730	15740	15730	264
636	20240626	095200	405118780	15740	15750	15750	15740	231
637	20240626	095100	401482790	15750	15770	15770	15740	480
638	20240626	095000	393923050	15770	15770	15780	15760	666
639	20240626	094900	383426430	15770	15840	15840	15770	1050
640	20240626	094800	366831930	15840	15830	15840	15830	289
641	20240626	094700	362254570	15840	15840	15850	15810	175
642	20240626	094600	359482640	15840	15820	15840	15810	141
643	20240626	094500	357250960	15820	15790	15820	15780	1886
644	20240626	094400	327472660	15790	15790	15790	15790	221
645	20240626	094300	323983070	15790	15790	15790	15790	126
646	20240626	094200	321993530	15790	15770	15790	15770	285
647	20240626	094100	317494680	15770	15780	15780	15770	363
648	20240626	094000	311770150	15800	15800	15800	15800	80
649	20240626	093900	310506150	15810	15800	15810	15780	266
650	20240626	093800	306302640	15800	15780	15800	15770	473
651	20240626	093700	298837400	15780	15800	15800	15780	256
652	20240626	093600	294792660	15800	15810	15810	15800	11
653	20240626	093500	294618850	15800	15810	15810	15800	202
654	20240626	093400	291425240	15810	15750	15810	15750	458
655	20240626	093300	284188370	15800	15750	15800	15750	826
656	20240626	093200	271165950	15750	15740	15750	15740	480
657	20240626	093100	263607700	15740	15710	15740	15710	237
658	20240626	093000	259879290	15700	15670	15700	15670	35
659	20240626	092900	259329820	15700	15700	15700	15700	12
660	20240626	092800	259141420	15700	15700	15700	15650	964
661	20240626	092700	244046950	15700	15670	15700	15670	72
662	20240626	092600	242916610	15730	15670	15730	15640	1393
663	20240626	092500	221102730	15670	15730	15730	15670	799
664	20240626	092400	208571670	15680	15720	15720	15680	33
665	20240626	092300	208053030	15730	15650	15730	15650	1143
666	20240626	092200	190112270	15650	15690	15690	15650	213
667	20240626	092100	186778700	15690	15640	15690	15640	84
668	20240626	092000	185460910	15640	15630	15640	15630	263
669	20240626	091900	181350150	15620	15620	15620	15620	1
670	20240626	091800	181334530	15700	15610	15700	15610	243
671	20240626	091700	177538420	15700	15670	15700	15600	519
672	20240626	091600	169408980	15680	15720	15720	15680	2122
673	20240626	091500	136104960	15720	15730	15730	15720	107
674	20240626	091400	134422050	15730	15730	15730	15730	402
675	20240626	091300	128098590	15730	15740	15740	15730	73
676	20240626	091200	126949670	15740	15730	15740	15730	529
677	20240626	091100	118624230	15730	15730	15730	15700	689
678	20240626	091000	107799920	15740	15750	15770	15690	229
679	20240626	090900	104195680	15750	15700	15750	15700	1273
680	20240626	090800	84172300	15690	15570	15690	15570	1339
681	20240626	090700	63323150	15640	15530	15640	15530	472
682	20240626	090600	55943520	15530	15590	15590	15530	1008
683	20240626	090500	40268340	15620	15620	15620	15560	54
684	20240626	090400	39424980	15620	15700	15700	15620	813
685	20240626	090300	26701310	15700	15730	15730	15650	266
686	20240626	090200	22533660	15730	15740	15740	15650	82
687	20240626	090100	21244230	15650	15650	15650	15650	384
688	20240626	090000	15234630	15650	15640	15650	15640	974