KissMeData/085660/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	195800	1011347230	15860	15860	15860	15860	1710
3	20240626	195700	1011347230	15860	15860	15860	15860	0
4	20240626	195600	1011347230	15860	15860	15860	15860	0
5	20240626	195500	1011347230	15860	15860	15860	15860	0
6	20240626	195400	1011347230	15860	15860	15860	15860	0
7	20240626	195300	1011347230	15860	15860	15860	15860	0
8	20240626	195200	1011347230	15860	15860	15860	15860	0
9	20240626	195100	1011347230	15860	15860	15860	15860	0
10	20240626	195000	1011347230	15860	15860	15860	15860	0
11	20240626	194900	1011347230	15860	15860	15860	15860	0
12	20240626	194800	1011347230	15860	15860	15860	15860	0
13	20240626	194700	1011347230	15860	15860	15860	15860	0
14	20240626	194600	1011347230	15860	15860	15860	15860	0
15	20240626	194500	1011347230	15860	15860	15860	15860	0
16	20240626	194400	1011347230	15860	15860	15860	15860	0
17	20240626	194300	1011347230	15860	15860	15860	15860	0
18	20240626	194200	1011347230	15860	15860	15860	15860	0
19	20240626	194100	1011347230	15860	15860	15860	15860	0
20	20240626	194000	1011347230	15860	15860	15860	15860	0
21	20240626	193900	1011347230	15860	15860	15860	15860	0
22	20240626	193800	1011347230	15860	15860	15860	15860	0
23	20240626	193700	1011347230	15860	15860	15860	15860	0
24	20240626	193600	1011347230	15860	15860	15860	15860	0
25	20240626	193500	1011347230	15860	15860	15860	15860	0
26	20240626	193400	1011347230	15860	15860	15860	15860	0
27	20240626	193300	1011347230	15860	15860	15860	15860	0
28	20240626	193200	1011347230	15860	15860	15860	15860	0
29	20240626	193100	1011347230	15860	15860	15860	15860	0
30	20240626	193000	1011347230	15860	15860	15860	15860	0
31	20240626	192900	1011347230	15860	15860	15860	15860	0
32	20240626	192800	1011347230	15860	15860	15860	15860	1710
33	20240626	192700	1011347230	15860	15860	15860	15860	0
34	20240626	192600	1011347230	15860	15860	15860	15860	0
35	20240626	192500	1011347230	15860	15860	15860	15860	0
36	20240626	192400	1011347230	15860	15860	15860	15860	0
37	20240626	192300	1011347230	15860	15860	15860	15860	0
38	20240626	192200	1011347230	15860	15860	15860	15860	0
39	20240626	192100	1011347230	15860	15860	15860	15860	0
40	20240626	192000	1011347230	15860	15860	15860	15860	0
41	20240626	191900	1011347230	15860	15860	15860	15860	0
42	20240626	191800	1011347230	15860	15860	15860	15860	0
43	20240626	191700	1011347230	15860	15860	15860	15860	0
44	20240626	191600	1011347230	15860	15860	15860	15860	0
45	20240626	191500	1011347230	15860	15860	15860	15860	0
46	20240626	191400	1011347230	15860	15860	15860	15860	0
47	20240626	191300	1011347230	15860	15860	15860	15860	0
48	20240626	191200	1011347230	15860	15860	15860	15860	0
49	20240626	191100	1011347230	15860	15860	15860	15860	0
50	20240626	191000	1011347230	15860	15860	15860	15860	0
51	20240626	190900	1011347230	15860	15860	15860	15860	0
52	20240626	190800	1011347230	15860	15860	15860	15860	0
53	20240626	190700	1011347230	15860	15860	15860	15860	0
54	20240626	190600	1011347230	15860	15860	15860	15860	0
55	20240626	190500	1011347230	15860	15860	15860	15860	0
56	20240626	190400	1011347230	15860	15860	15860	15860	0
57	20240626	190300	1011347230	15860	15860	15860	15860	0
58	20240626	190200	1011347230	15860	15860	15860	15860	0
59	20240626	190100	1011347230	15860	15860	15860	15860	0
60	20240626	190000	1011347230	15860	15860	15860	15860	0
61	20240626	185900	1011347230	15860	15860	15860	15860	0
62	20240626	185800	1011347230	15860	15860	15860	15860	1710
63	20240626	185700	1011347230	15860	15860	15860	15860	0
64	20240626	185600	1011347230	15860	15860	15860	15860	0
65	20240626	185500	1011347230	15860	15860	15860	15860	0
66	20240626	185400	1011347230	15860	15860	15860	15860	0
67	20240626	185300	1011347230	15860	15860	15860	15860	0
68	20240626	185200	1011347230	15860	15860	15860	15860	0
69	20240626	185100	1011347230	15860	15860	15860	15860	0
70	20240626	185000	1011347230	15860	15860	15860	15860	0
71	20240626	184900	1011347230	15860	15860	15860	15860	0
72	20240626	184800	1011347230	15860	15860	15860	15860	0
73	20240626	184700	1011347230	15860	15860	15860	15860	0
74	20240626	184600	1011347230	15860	15860	15860	15860	0
75	20240626	184500	1011347230	15860	15860	15860	15860	0
76	20240626	184400	1011347230	15860	15860	15860	15860	0
77	20240626	184300	1011347230	15860	15860	15860	15860	0
78	20240626	184200	1011347230	15860	15860	15860	15860	0
79	20240626	184100	1011347230	15860	15860	15860	15860	0
80	20240626	184000	1011347230	15860	15860	15860	15860	0
81	20240626	183900	1011347230	15860	15860	15860	15860	0
82	20240626	183800	1011347230	15860	15860	15860	15860	0
83	20240626	183700	1011347230	15860	15860	15860	15860	0
84	20240626	183600	1011347230	15860	15860	15860	15860	0
85	20240626	183500	1011347230	15860	15860	15860	15860	0
86	20240626	183400	1011347230	15860	15860	15860	15860	0
87	20240626	183300	1011347230	15860	15860	15860	15860	0
88	20240626	183200	1011347230	15860	15860	15860	15860	0
89	20240626	183100	1011347230	15860	15860	15860	15860	0
90	20240626	183000	1011347230	15860	15860	15860	15860	0
91	20240626	182900	1011347230	15860	15860	15860	15860	0
92	20240626	182800	1011347230	15860	15860	15860	15860	1710
93	20240626	182700	1011347230	15860	15860	15860	15860	0
94	20240626	182600	1011347230	15860	15860	15860	15860	0
95	20240626	182500	1011347230	15860	15860	15860	15860	0
96	20240626	182400	1011347230	15860	15860	15860	15860	0
97	20240626	182300	1011347230	15860	15860	15860	15860	0
98	20240626	182200	1011347230	15860	15860	15860	15860	0
99	20240626	182100	1011347230	15860	15860	15860	15860	0
100	20240626	182000	1011347230	15860	15860	15860	15860	0
101	20240626	181900	1011347230	15860	15860	15860	15860	0
102	20240626	181800	1011347230	15860	15860	15860	15860	0
103	20240626	181700	1011347230	15860	15860	15860	15860	0
104	20240626	181600	1011347230	15860	15860	15860	15860	0
105	20240626	181500	1011347230	15860	15860	15860	15860	0
106	20240626	181400	1011347230	15860	15860	15860	15860	0
107	20240626	181300	1011347230	15860	15860	15860	15860	0
108	20240626	181200	1011347230	15860	15860	15860	15860	0
109	20240626	181100	1011347230	15860	15860	15860	15860	0
110	20240626	181000	1011347230	15860	15860	15860	15860	0
111	20240626	180900	1011347230	15860	15860	15860	15860	0
112	20240626	180800	1011347230	15860	15860	15860	15860	0
113	20240626	180700	1011347230	15860	15860	15860	15860	0
114	20240626	180600	1011347230	15860	15860	15860	15860	0
115	20240626	180500	1011347230	15860	15860	15860	15860	0
116	20240626	180400	1011347230	15860	15860	15860	15860	0
117	20240626	180300	1011347230	15860	15860	15860	15860	0
118	20240626	180200	1011347230	15860	15860	15860	15860	0
119	20240626	180100	1011347230	15860	15860	15860	15860	0
120	20240626	180000	1011347230	15860	15860	15860	15860	0
121	20240626	175900	1011347230	15860	15860	15860	15860	0
122	20240626	175800	1011347230	15860	15860	15860	15860	1710
123	20240626	175700	1011347230	15860	15860	15860	15860	0
124	20240626	175600	1011347230	15860	15860	15860	15860	0
125	20240626	175500	1011347230	15860	15860	15860	15860	0
126	20240626	175400	1011347230	15860	15860	15860	15860	0
127	20240626	175300	1011347230	15860	15860	15860	15860	0
128	20240626	175200	1011347230	15860	15860	15860	15860	0
129	20240626	175100	1011347230	15860	15860	15860	15860	0
130	20240626	175000	1011347230	15860	15860	15860	15860	0
131	20240626	174900	1011347230	15860	15860	15860	15860	0
132	20240626	174800	1011347230	15860	15860	15860	15860	0
133	20240626	174700	1011347230	15860	15860	15860	15860	0
134	20240626	174600	1011347230	15860	15860	15860	15860	0
135	20240626	174500	1011347230	15860	15860	15860	15860	0
136	20240626	174400	1011347230	15860	15860	15860	15860	0
137	20240626	174300	1011347230	15860	15860	15860	15860	0
138	20240626	174200	1011347230	15860	15860	15860	15860	0
139	20240626	174100	1011347230	15860	15860	15860	15860	0
140	20240626	174000	1011347230	15860	15860	15860	15860	0
141	20240626	173900	1011347230	15860	15860	15860	15860	0
142	20240626	173800	1011347230	15860	15860	15860	15860	0
143	20240626	173700	1011347230	15860	15860	15860	15860	0
144	20240626	173600	1011347230	15860	15860	15860	15860	0
145	20240626	173500	1011347230	15860	15860	15860	15860	0
146	20240626	173400	1011347230	15860	15860	15860	15860	0
147	20240626	173300	1011347230	15860	15860	15860	15860	0
148	20240626	173200	1011347230	15860	15860	15860	15860	0
149	20240626	173100	1011347230	15860	15860	15860	15860	0
150	20240626	173000	1011347230	15860	15860	15860	15860	0
151	20240626	172900	1011347230	15860	15860	15860	15860	0
152	20240626	172800	1011347230	15860	15860	15860	15860	1710
153	20240626	172700	1011347230	15860	15860	15860	15860	0
154	20240626	172600	1011347230	15860	15860	15860	15860	0
155	20240626	172500	1011347230	15860	15860	15860	15860	0
156	20240626	172400	1011347230	15860	15860	15860	15860	0
157	20240626	172300	1011347230	15860	15860	15860	15860	0
158	20240626	172200	1011347230	15860	15860	15860	15860	0
159	20240626	172100	1011347230	15860	15860	15860	15860	0
160	20240626	172000	1011347230	15860	15860	15860	15860	0
161	20240626	171900	1011347230	15860	15860	15860	15860	0
162	20240626	171800	1011347230	15860	15860	15860	15860	0
163	20240626	171700	1011347230	15860	15860	15860	15860	0
164	20240626	171600	1011347230	15860	15860	15860	15860	0
165	20240626	171500	1011347230	15860	15860	15860	15860	0
166	20240626	171400	1011347230	15860	15860	15860	15860	0
167	20240626	171300	1011347230	15860	15860	15860	15860	0
168	20240626	171200	1011347230	15860	15860	15860	15860	0
169	20240626	171100	1011347230	15860	15860	15860	15860	0
170	20240626	171000	1011347230	15860	15860	15860	15860	0
171	20240626	170900	1011347230	15860	15860	15860	15860	0
172	20240626	170800	1011347230	15860	15860	15860	15860	0
173	20240626	170700	1011347230	15860	15860	15860	15860	0
174	20240626	170600	1011347230	15860	15860	15860	15860	0
175	20240626	170500	1011347230	15860	15860	15860	15860	0
176	20240626	170400	1011347230	15860	15860	15860	15860	0
177	20240626	170300	1011347230	15860	15860	15860	15860	0
178	20240626	170200	1011347230	15860	15860	15860	15860	0
179	20240626	170100	1011347230	15860	15860	15860	15860	0
180	20240626	170000	1011347230	15860	15860	15860	15860	0
181	20240626	165900	1011347230	15860	15860	15860	15860	0
182	20240626	165800	1011347230	15860	15860	15860	15860	1710
183	20240626	165700	1011347230	15860	15860	15860	15860	0
184	20240626	165600	1011347230	15860	15860	15860	15860	0
185	20240626	165500	1011347230	15860	15860	15860	15860	0
186	20240626	165400	1011347230	15860	15860	15860	15860	0
187	20240626	165300	1011347230	15860	15860	15860	15860	0
188	20240626	165200	1011347230	15860	15860	15860	15860	0
189	20240626	165100	1011347230	15860	15860	15860	15860	0
190	20240626	165000	1011347230	15860	15860	15860	15860	0
191	20240626	164900	1011347230	15860	15860	15860	15860	0
192	20240626	164800	1011347230	15860	15860	15860	15860	0
193	20240626	164700	1011347230	15860	15860	15860	15860	0
194	20240626	164600	1011347230	15860	15860	15860	15860	0
195	20240626	164500	1011347230	15860	15860	15860	15860	0
196	20240626	164400	1011347230	15860	15860	15860	15860	0
197	20240626	164300	1011347230	15860	15860	15860	15860	0
198	20240626	164200	1011347230	15860	15860	15860	15860	0
199	20240626	164100	1011347230	15860	15860	15860	15860	0
200	20240626	164000	1011347230	15860	15860	15860	15860	0
201	20240626	163900	1011347230	15860	15860	15860	15860	0
202	20240626	163800	1011347230	15860	15860	15860	15860	0
203	20240626	163700	1011347230	15860	15860	15860	15860	0
204	20240626	163600	1011347230	15860	15860	15860	15860	0
205	20240626	163500	1011347230	15860	15860	15860	15860	0
206	20240626	163400	1011347230	15860	15860	15860	15860	0
207	20240626	163300	1011347230	15860	15860	15860	15860	0
208	20240626	163200	1011347230	15860	15860	15860	15860	0
209	20240626	163100	1011347230	15860	15860	15860	15860	0
210	20240626	163000	1011347230	15860	15860	15860	15860	0
211	20240626	162900	1011347230	15860	15860	15860	15860	0
212	20240626	162800	1011347230	15860	15860	15860	15860	1710
213	20240626	162700	1011347230	15860	15860	15860	15860	0
214	20240626	162600	1011347230	15860	15860	15860	15860	0
215	20240626	162500	1011347230	15860	15860	15860	15860	0
216	20240626	162400	1011347230	15860	15860	15860	15860	0
217	20240626	162300	1011347230	15860	15860	15860	15860	0
218	20240626	162200	1011347230	15860	15860	15860	15860	0
219	20240626	162100	1011347230	15860	15860	15860	15860	0
220	20240626	162000	1011347230	15860	15860	15860	15860	0
221	20240626	161900	1011347230	15860	15860	15860	15860	0
222	20240626	161800	1011347230	15860	15860	15860	15860	0
223	20240626	161700	1011347230	15860	15860	15860	15860	0
224	20240626	161600	1011347230	15860	15860	15860	15860	0
225	20240626	161500	1011347230	15860	15860	15860	15860	0
226	20240626	161400	1011347230	15860	15860	15860	15860	0
227	20240626	161300	1011347230	15860	15860	15860	15860	0
228	20240626	161200	1011347230	15860	15860	15860	15860	0
229	20240626	161100	1011347230	15860	15860	15860	15860	0
230	20240626	161000	1011347230	15860	15860	15860	15860	0
231	20240626	160900	1011347230	15860	15860	15860	15860	0
232	20240626	160800	1011347230	15860	15860	15860	15860	0
233	20240626	160700	1011347230	15860	15860	15860	15860	0
234	20240626	160600	1011347230	15860	15860	15860	15860	0
235	20240626	160500	1011347230	15860	15860	15860	15860	0
236	20240626	160400	1011347230	15860	15860	15860	15860	0
237	20240626	160300	1011347230	15860	15860	15860	15860	0
238	20240626	160200	1011347230	15860	15860	15860	15860	0
239	20240626	160100	1011347230	15860	15860	15860	15860	0
240	20240626	160000	1011347230	15860	15860	15860	15860	0
241	20240626	155900	1011347230	15860	15860	15860	15860	0
242	20240626	155800	1011347230	15860	15860	15860	15860	1710
243	20240626	155700	1011347230	15860	15860	15860	15860	0
244	20240626	155600	1011347230	15860	15860	15860	15860	0
245	20240626	155500	1011347230	15860	15860	15860	15860	0
246	20240626	155400	1011347230	15860	15860	15860	15860	0
247	20240626	155300	1011347230	15860	15860	15860	15860	0
248	20240626	155200	1011347230	15860	15860	15860	15860	0
249	20240626	155100	1011347230	15860	15860	15860	15860	0
250	20240626	155000	1011347230	15860	15860	15860	15860	0
251	20240626	154900	1011347230	15860	15860	15860	15860	0
252	20240626	154800	1011347230	15860	15860	15860	15860	0
253	20240626	154700	1011347230	15860	15860	15860	15860	0
254	20240626	154600	1011347230	15860	15860	15860	15860	0
255	20240626	154500	1011347230	15860	15860	15860	15860	0
256	20240626	154400	1011347230	15860	15860	15860	15860	0
257	20240626	154300	1011347230	15860	15860	15860	15860	0
258	20240626	154200	1011347230	15860	15860	15860	15860	0
259	20240626	154100	1011347230	15860	15860	15860	15860	0
260	20240626	154000	1011347230	15860	15860	15860	15860	0
261	20240626	153900	1011347230	15860	15860	15860	15860	0
262	20240626	153800	1011347230	15860	15860	15860	15860	0
263	20240626	153700	1011347230	15860	15860	15860	15860	0
264	20240626	153600	1011347230	15860	15860	15860	15860	0
265	20240626	153500	1011347230	15860	15860	15860	15860	0
266	20240626	153400	1011347230	15860	15860	15860	15860	0
267	20240626	153300	1011347230	15860	15860	15860	15860	0
268	20240626	153200	1011347230	15860	15860	15860	15860	0
269	20240626	153100	1011347230	15860	15860	15860	15860	0
270	20240626	153000	1011347230	15860	15860	15860	15860	1710
271	20240626	152900	984226630	15860	15860	15860	15860	0
272	20240626	152800	984226630	15860	15860	15860	15860	0
273	20240626	152700	984226630	15860	15860	15860	15860	0
274	20240626	152600	984226630	15860	15860	15860	15860	0
275	20240626	152500	984226630	15860	15860	15860	15860	0
276	20240626	152400	984226630	15860	15860	15860	15860	0
277	20240626	152300	984226630	15860	15860	15860	15860	0
278	20240626	152200	984226630	15860	15860	15860	15860	0
279	20240626	152100	984226630	15860	15860	15860	15860	0
280	20240626	152000	984226630	15860	15860	15860	15860	0
281	20240626	151900	984226630	15860	15860	15860	15850	787
282	20240626	151800	971752620	15860	15860	15860	15850	63
283	20240626	151700	970754000	15850	15860	15860	15850	162
284	20240626	151600	968186280	15850	15860	15860	15850	102
285	20240626	151500	966569560	15860	15870	15870	15850	189
286	20240626	151400	963572610	15860	15860	15860	15850	570
287	20240626	151300	954533060	15870	15870	15870	15870	5
288	20240626	151200	954453710	15860	15870	15870	15860	19
289	20240626	151100	954152350	15860	15860	15860	15860	100
290	20240626	151000	952566350	15850	15860	15860	15850	235
291	20240626	150900	948839560	15860	15860	15860	15860	1
292	20240626	150800	948823700	15860	15860	15860	15850	85
293	20240626	150700	947476200	15860	15860	15860	15860	2
294	20240626	150600	947444480	15860	15860	15860	15860	22
295	20240626	150500	947095560	15860	15850	15860	15850	116
296	20240626	150400	945256940	15850	15840	15850	15840	175
297	20240626	150300	942484340	15850	15850	15850	15840	85
298	20240626	150200	941137220	15850	15850	15850	15850	212
299	20240626	150100	937777020	15840	15840	15840	15840	0
300	20240626	150000	937777020	15840	15850	15850	15840	1004
301	20240626	145900	921873600	15860	15860	15860	15860	5
302	20240626	145800	921794300	15860	15850	15860	15850	274
303	20240626	145700	917448760	15860	15860	15860	15860	0
304	20240626	145600	917448760	15860	15850	15860	15840	356
305	20240626	145500	911805600	15850	15850	15850	15850	2
306	20240626	145400	911773900	15840	15850	15850	15840	160
307	20240626	145300	909239400	15850	15850	15850	15850	36
308	20240626	145200	908668800	15850	15850	15850	15850	35
309	20240626	145100	908114050	15850	15850	15850	15850	410
310	20240626	145000	901615550	15850	15860	15860	15850	54
311	20240626	144900	900759160	15860	15860	15860	15860	74
312	20240626	144800	899585520	15860	15860	15860	15860	111
313	20240626	144700	897825060	15860	15860	15860	15860	106
314	20240626	144600	896143900	15860	15860	15860	15850	50
315	20240626	144500	895351000	15860	15860	15860	15860	0
316	20240626	144400	895351000	15860	15860	15860	15850	609
317	20240626	144300	885698260	15850	15850	15850	15850	0
318	20240626	144200	885698260	15850	15850	15850	15850	270
319	20240626	144100	881418760	15850	15850	15850	15850	0
320	20240626	144000	881418760	15850	15850	15850	15850	340
321	20240626	143900	876029760	15850	15850	15850	15850	0
322	20240626	143800	876029760	15850	15850	15850	15850	0
323	20240626	143700	876029760	15850	15860	15860	15850	117
324	20240626	143600	874175190	15860	15850	15860	15850	31
325	20240626	143500	873683830	15850	15860	15860	15850	58
326	20240626	143400	872764190	15860	15860	15860	15860	28
327	20240626	143300	872320110	15870	15870	15870	15870	0
328	20240626	143200	872320110	15870	15870	15870	15870	80
329	20240626	143100	871050510	15870	15870	15870	15870	0
330	20240626	143000	871050510	15870	15870	15870	15860	22
331	20240626	142900	870701530	15870	15870	15870	15870	0
332	20240626	142800	870701530	15870	15870	15870	15870	0
333	20240626	142700	870701530	15870	15870	15870	15870	100
334	20240626	142600	869114530	15870	15860	15870	15860	2265
335	20240626	142500	833175900	15850	15840	15850	15840	630
336	20240626	142400	823192470	15840	15830	15840	15830	80
337	20240626	142300	821925470	15840	15840	15840	15840	0
338	20240626	142200	821925470	15840	15840	15840	15840	150
339	20240626	142100	819549470	15840	15830	15840	15830	295
340	20240626	142000	814878830	15840	15840	15840	15840	28
341	20240626	141900	814435310	15840	15840	15840	15840	28
342	20240626	141800	813991790	15840	15840	15840	15840	5
343	20240626	141700	813912590	15840	15840	15840	15840	69
344	20240626	141600	812819630	15840	15840	15840	15840	51
345	20240626	141500	812011790	15840	15840	15840	15840	0
346	20240626	141400	812011790	15840	15840	15840	15840	239
347	20240626	141300	808226030	15840	15840	15840	15840	22
348	20240626	141200	807877550	15840	15840	15840	15830	104
349	20240626	141100	806230720	15840	15840	15840	15840	7
350	20240626	141000	806119840	15840	15840	15840	15840	0
351	20240626	140900	806119840	15840	15840	15840	15840	4
352	20240626	140800	806056480	15840	15840	15840	15840	8
353	20240626	140700	805929760	15840	15840	15840	15840	892
354	20240626	140600	791800480	15850	15850	15850	15850	6
355	20240626	140500	791705380	15850	15850	15850	15850	105
356	20240626	140400	790041130	15850	15850	15850	15850	0
357	20240626	140300	790041130	15850	15850	15850	15850	32
358	20240626	140200	789533930	15850	15850	15850	15850	0
359	20240626	140100	789533930	15850	15850	15850	15850	0
360	20240626	140000	789533930	15850	15850	15850	15850	205
361	20240626	135900	786284680	15850	15850	15850	15850	57
362	20240626	135800	785381230	15850	15850	15850	15850	0
363	20240626	135700	785381230	15850	15860	15860	15850	444
364	20240626	135600	778339490	15850	15860	15860	15850	116
365	20240626	135500	776500720	15860	15870	15870	15860	110
366	20240626	135400	774756020	15840	15860	15860	15840	10
367	20240626	135300	774597540	15860	15860	15860	15860	0
368	20240626	135200	774597540	15860	15860	15860	15860	50
369	20240626	135100	773804540	15860	15840	15860	15840	501
370	20240626	135000	765860340	15840	15840	15840	15840	200
371	20240626	134900	762692340	15850	15850	15850	15850	0
372	20240626	134800	762692340	15850	15850	15850	15850	0
373	20240626	134700	762692340	15850	15850	15850	15850	18
374	20240626	134600	762407040	15850	15840	15850	15840	214
375	20240626	134500	759017140	15850	15850	15850	15850	0
376	20240626	134400	759017140	15850	15850	15850	15850	671
377	20240626	134300	748381790	15860	15860	15860	15860	4
378	20240626	134200	748318350	15860	15860	15860	15860	0
379	20240626	134100	748318350	15860	15860	15860	15860	0
380	20240626	134000	748318350	15860	15860	15860	15860	77
381	20240626	133900	747097130	15860	15860	15860	15860	165
382	20240626	133800	744480230	15850	15850	15860	15850	181
383	20240626	133700	741610730	15860	15860	15860	15860	131
384	20240626	133600	739533070	15860	15860	15860	15860	7
385	20240626	133500	739422050	15860	15860	15860	15860	6
386	20240626	133400	739326890	15860	15860	15860	15860	80
387	20240626	133300	738058090	15860	15860	15860	15860	0
388	20240626	133200	738058090	15860	15860	15860	15860	0
389	20240626	133100	738058090	15860	15860	15860	15860	178
390	20240626	133000	735235010	15870	15870	15870	15870	0
391	20240626	132900	735235010	15870	15850	15870	15850	3000
392	20240626	132800	687653430	15850	15850	15850	15850	0
393	20240626	132700	687653430	15850	15850	15850	15850	0
394	20240626	132600	687653430	15850	15840	15850	15840	404
395	20240626	132500	681251670	15850	15850	15850	15850	6
396	20240626	132400	681156570	15850	15850	15850	15850	77
397	20240626	132300	679936120	15850	15850	15850	15850	0
398	20240626	132200	679936120	15850	15860	15860	15850	137
399	20240626	132100	677764560	15860	15850	15860	15850	110
400	20240626	132000	676020060	15850	15850	15850	15850	5
401	20240626	131900	675940810	15850	15850	15850	15850	246
402	20240626	131800	672041710	15850	15850	15850	15850	0
403	20240626	131700	672041710	15850	15860	15860	15840	139
404	20240626	131600	669839800	15860	15860	15860	15860	2
405	20240626	131500	669808080	15860	15860	15860	15860	55
406	20240626	131400	668935780	15850	15850	15850	15850	36
407	20240626	131300	668365180	15850	15840	15850	15840	661
408	20240626	131200	657894830	15850	15850	15850	15850	159
409	20240626	131100	655374680	15840	15840	15840	15840	0
410	20240626	131000	655374680	15840	15840	15840	15840	5
411	20240626	130900	655295480	15850	15850	15850	15850	11
412	20240626	130800	655121130	15850	15850	15850	15850	920
413	20240626	130700	640539130	15860	15860	15860	15860	7
414	20240626	130600	640428110	15860	15860	15860	15860	14
415	20240626	130500	640206070	15850	15850	15850	15850	0
416	20240626	130400	640206070	15850	15850	15850	15850	82
417	20240626	130300	638906370	15850	15850	15850	15850	6
418	20240626	130200	638811270	15860	15860	15860	15860	211
419	20240626	130100	635464810	15860	15860	15860	15860	515
420	20240626	130000	627296910	15860	15860	15860	15860	0
421	20240626	125900	627296910	15860	15860	15860	15860	792
422	20240626	125800	614735790	15860	15860	15860	15860	447
423	20240626	125700	607646370	15860	15860	15860	15860	70
424	20240626	125600	606536170	15860	15860	15860	15860	0
425	20240626	125500	606536170	15860	15860	15860	15860	0
426	20240626	125400	606536170	15860	15860	15860	15860	0
427	20240626	125300	606536170	15860	15860	15860	15860	0
428	20240626	125200	606536170	15860	15860	15860	15860	276
429	20240626	125100	602158810	15860	15860	15860	15860	181
430	20240626	125000	599288150	15850	15850	15850	15840	314
431	20240626	124900	594311450	15850	15850	15850	15850	5
432	20240626	124800	594232200	15850	15860	15860	15850	7
433	20240626	124700	594121200	15840	15840	15840	15840	0
434	20240626	124600	594121200	15840	15850	15860	15840	515
435	20240626	124500	585958210	15850	15850	15850	15850	2
436	20240626	124400	585926510	15860	15850	15860	15850	84
437	20240626	124300	584595100	15850	15850	15850	15850	100
438	20240626	124200	583010100	15840	15840	15840	15840	0
439	20240626	124100	583010100	15840	15840	15840	15840	0
440	20240626	124000	583010100	15840	15850	15850	15840	19
441	20240626	123900	582709030	15850	15850	15850	15850	0
442	20240626	123800	582709030	15850	15850	15850	15850	39
443	20240626	123700	582090880	15860	15860	15860	15860	0
444	20240626	123600	582090880	15860	15860	15860	15860	50
445	20240626	123500	581297880	15860	15860	15860	15860	29
446	20240626	123400	580837940	15860	15840	15860	15840	766
447	20240626	123300	568702500	15840	15840	15840	15840	0
448	20240626	123200	568702500	15840	15840	15840	15840	0
449	20240626	123100	568702500	15840	15840	15840	15840	700
450	20240626	123000	557614500	15840	15850	15850	15840	720
451	20240626	122900	546205910	15850	15850	15850	15850	300
452	20240626	122800	541450910	15850	15850	15850	15850	0
453	20240626	122700	541450910	15850	15850	15850	15850	3
454	20240626	122600	541403360	15850	15850	15850	15850	156
455	20240626	122500	538930760	15850	15850	15850	15850	509
456	20240626	122400	530863110	15860	15860	15860	15860	4
457	20240626	122300	530799670	15860	15860	15860	15860	1
458	20240626	122200	530783810	15850	15850	15850	15850	0
459	20240626	122100	530783810	15850	15850	15850	15850	150
460	20240626	122000	528406310	15850	15850	15850	15850	55
461	20240626	121900	527534560	15860	15860	15860	15860	0
462	20240626	121800	527534560	15860	15860	15860	15860	0
463	20240626	121700	527534560	15860	15860	15860	15860	3
464	20240626	121600	527486980	15850	15850	15850	15850	315
465	20240626	121500	522494230	15850	15850	15850	15850	213
466	20240626	121400	519118180	15850	15850	15850	15850	24
467	20240626	121300	518737780	15850	15850	15850	15850	30
468	20240626	121200	518262280	15850	15850	15850	15850	117
469	20240626	121100	516407830	15840	15840	15840	15840	0
470	20240626	121000	516407830	15840	15840	15840	15840	0
471	20240626	120900	516407830	15840	15840	15840	15840	0
472	20240626	120800	516407830	15840	15850	15850	15840	56
473	20240626	120700	515520730	15850	15850	15850	15850	50
474	20240626	120600	514728230	15850	15850	15850	15850	1
475	20240626	120500	514712380	15840	15840	15840	15840	25
476	20240626	120400	514316380	15850	15850	15850	15850	3
477	20240626	120300	514268830	15850	15850	15850	15850	0
478	20240626	120200	514268830	15850	15850	15850	15850	57
479	20240626	120100	513365380	15850	15850	15850	15850	600
480	20240626	120000	503855380	15850	15850	15850	15850	315
481	20240626	115900	498862630	15850	15860	15860	15850	140
482	20240626	115800	496643330	15850	15860	15860	15850	290
483	20240626	115700	492043940	15870	15860	15870	15860	276
484	20240626	115600	487663940	15860	15860	15860	15860	50
485	20240626	115500	486870940	15860	15860	15860	15860	188
486	20240626	115400	483889260	15860	15860	15860	15860	0
487	20240626	115300	483889260	15860	15870	15870	15860	6
488	20240626	115200	483794080	15870	15870	15870	15870	6
489	20240626	115100	483698860	15870	15870	15870	15870	30
490	20240626	115000	483222760	15870	15870	15870	15870	169
491	20240626	114900	480540730	15870	15870	15870	15870	70
492	20240626	114800	479429830	15870	15870	15870	15870	202
493	20240626	114700	476224090	15870	15870	15870	15870	10
494	20240626	114600	476065390	15870	15870	15870	15870	0
495	20240626	114500	476065390	15870	15870	15870	15870	0
496	20240626	114400	476065390	15870	15860	15870	15860	530
497	20240626	114300	467659290	15870	15870	15870	15870	0
498	20240626	114200	467659290	15870	15870	15870	15870	6
499	20240626	114100	467564070	15870	15870	15870	15870	450
500	20240626	114000	460422570	15870	15870	15870	15870	100
501	20240626	113900	458835570	15880	15880	15880	15880	0
502	20240626	113800	458835570	15880	15880	15880	15880	16
503	20240626	113700	458581490	15880	15880	15880	15880	29
504	20240626	113600	458120970	15880	15890	15890	15880	251
505	20240626	113500	454133080	15890	15890	15890	15890	30
506	20240626	113400	453656380	15890	15890	15890	15890	0
507	20240626	113300	453656380	15890	15890	15890	15890	1
508	20240626	113200	453640490	15880	15880	15880	15880	1
509	20240626	113100	453624610	15880	15890	15890	15880	347
510	20240626	113000	448111230	15890	15890	15890	15890	32
511	20240626	112900	447602750	15890	15890	15890	15890	0
512	20240626	112800	447602750	15890	15890	15890	15890	3
513	20240626	112700	447555080	15900	15870	15900	15870	486
514	20240626	112600	439842130	15870	15870	15870	15870	20
515	20240626	112500	439524730	15860	15860	15860	15860	52
516	20240626	112400	438700010	15860	15870	15870	15860	54
517	20240626	112300	437843550	15870	15870	15870	15870	1
518	20240626	112200	437827680	15870	15870	15870	15870	25
519	20240626	112100	437430930	15870	15870	15870	15870	14
520	20240626	112000	437208750	15870	15870	15870	15870	3
521	20240626	111900	437161140	15870	15870	15870	15870	5
522	20240626	111800	437081790	15870	15870	15870	15870	3
523	20240626	111700	437034180	15860	15860	15860	15860	1
524	20240626	111600	437018320	15860	15860	15860	15860	89
525	20240626	111500	435606780	15870	15870	15870	15870	51
526	20240626	111400	434797410	15870	15870	15870	15870	0
527	20240626	111300	434797410	15870	15870	15870	15870	5
528	20240626	111200	434718060	15860	15860	15860	15860	98
529	20240626	111100	433163780	15860	15860	15860	15860	0
530	20240626	111000	433163780	15860	15860	15860	15860	171
531	20240626	110900	430451720	15860	15860	15860	15860	70
532	20240626	110800	429341520	15860	15870	15870	15860	102
533	20240626	110700	427723600	15860	15860	15860	15860	100
534	20240626	110600	426137600	15860	15860	15860	15860	100
535	20240626	110500	424551600	15860	15860	15860	15860	150
536	20240626	110400	422172600	15860	15860	15860	15860	0
537	20240626	110300	422172600	15860	15860	15860	15860	0
538	20240626	110200	422172600	15860	15860	15860	15860	0
539	20240626	110100	422172600	15860	15860	15860	15860	520
540	20240626	110000	413925400	15860	15870	15870	15860	900
541	20240626	105900	399651070	15870	15870	15870	15870	30
542	20240626	105800	399174970	15880	15880	15880	15880	126
543	20240626	105700	397174090	15880	15880	15880	15880	0
544	20240626	105600	397174090	15880	15880	15880	15880	0
545	20240626	105500	397174090	15880	15880	15880	15880	1
546	20240626	105400	397158210	15890	15880	15890	15880	42
547	20240626	105300	396491230	15890	15890	15890	15890	0
548	20240626	105200	396491230	15890	15890	15890	15890	100
549	20240626	105100	394902230	15880	15880	15880	15880	68
550	20240626	105000	393822390	15890	15890	15890	15890	69
551	20240626	104900	392725980	15890	15880	15890	15880	34
552	20240626	104800	392185890	15890	15890	15890	15880	69
553	20240626	104700	391089810	15890	15890	15890	15890	0
554	20240626	104600	391089810	15890	15880	15890	15870	245
555	20240626	104500	387200740	15880	15890	15890	15880	25
556	20240626	104400	386803590	15890	15890	15890	15890	10
557	20240626	104300	386644690	15890	15890	15890	15890	22
558	20240626	104200	386295110	15890	15890	15890	15890	4
559	20240626	104100	386231550	15870	15870	15870	15870	376
560	20240626	104000	380264430	15870	15870	15870	15870	0
561	20240626	103900	380264430	15870	15870	15870	15870	112
562	20240626	103800	378486990	15860	15860	15860	15860	0
563	20240626	103700	378486990	15860	15860	15860	15860	158
564	20240626	103600	375981110	15850	15850	15850	15850	10
565	20240626	103500	375822610	15860	15860	15860	15850	57
566	20240626	103400	374918640	15860	15850	15860	15850	405
567	20240626	103300	368496560	15850	15850	15850	15850	0
568	20240626	103200	368496560	15850	15850	15850	15850	4
569	20240626	103100	368433160	15850	15850	15850	15850	6
570	20240626	103000	368338060	15850	15850	15850	15850	495
571	20240626	102900	360492310	15840	15840	15840	15840	0
572	20240626	102800	360492310	15840	15850	15850	15840	82
573	20240626	102700	359193010	15850	15850	15850	15850	52
574	20240626	102600	358368810	15840	15840	15840	15840	0
575	20240626	102500	358368810	15840	15840	15840	15840	140
576	20240626	102400	356151210	15840	15840	15840	15840	6
577	20240626	102300	356056170	15840	15840	15840	15840	150
578	20240626	102200	353680170	15840	15850	15850	15840	146
579	20240626	102100	351366490	15850	15850	15850	15850	500
580	20240626	102000	343441490	15860	15860	15860	15850	255
581	20240626	101900	339398690	15860	15850	15860	15850	323
582	20240626	101800	334278870	15860	15860	15860	15860	0
583	20240626	101700	334278870	15860	15860	15860	15860	3
584	20240626	101600	334231290	15860	15860	15860	15860	869
585	20240626	101500	320448950	15860	15860	15860	15860	212
586	20240626	101400	317086630	15860	15860	15860	15860	3
587	20240626	101300	317039050	15850	15850	15850	15850	0
588	20240626	101200	317039050	15850	15860	15860	15850	149
589	20240626	101100	314676890	15860	15860	15860	15860	80
590	20240626	101000	313408090	15860	15850	15860	15850	227
591	20240626	100900	309810120	15850	15860	15860	15850	13
592	20240626	100800	309603950	15860	15860	15860	15860	10
593	20240626	100700	309445350	15860	15860	15860	15850	241
594	20240626	100600	305623170	15860	15860	15860	15860	10
595	20240626	100500	305464570	15850	15850	15850	15850	113
596	20240626	100400	303673520	15850	15850	15850	15850	36
597	20240626	100300	303102920	15850	15850	15850	15850	7
598	20240626	100200	302991970	15850	15850	15850	15850	55
599	20240626	100100	302120220	15840	15850	15850	15840	401
600	20240626	100000	295767020	15850	15850	15850	15850	11
601	20240626	095900	295592670	15850	15850	15850	15850	156
602	20240626	095800	293120070	15850	15850	15850	15850	1
603	20240626	095700	293104220	15850	15840	15850	15830	48
604	20240626	095600	292344110	15840	15840	15840	15840	109
605	20240626	095500	290617550	15840	15840	15840	15840	53
606	20240626	095400	289778030	15840	15830	15840	15830	76
607	20240626	095300	288574930	15840	15830	15840	15830	186
608	20240626	095200	285630530	15830	15830	15830	15830	54
609	20240626	095100	284775710	15830	15830	15830	15830	10
610	20240626	095000	284617410	15830	15830	15830	15830	32
611	20240626	094900	284110850	15830	15830	15840	15830	316
612	20240626	094800	279106560	15830	15820	15830	15810	1197
613	20240626	094700	260169110	15830	15830	15830	15830	613
614	20240626	094600	250465320	15830	15830	15830	15830	30
615	20240626	094500	249990420	15830	15830	15830	15830	387
616	20240626	094400	243864210	15820	15830	15830	15820	1704
617	20240626	094300	216891910	15830	15830	15830	15830	0
618	20240626	094200	216891910	15830	15830	15830	15810	311
619	20240626	094100	211970760	15810	15820	15830	15810	53
620	20240626	094000	211132690	15830	15820	15830	15820	33
621	20240626	093900	210610510	15820	15820	15820	15820	9
622	20240626	093800	210468130	15820	15830	15830	15820	263
623	20240626	093700	206307170	15830	15830	15830	15830	12
624	20240626	093600	206117210	15830	15830	15830	15830	116
625	20240626	093500	204280930	15830	15820	15830	15820	64
626	20240626	093400	203268430	15830	15830	15830	15830	210
627	20240626	093300	199944130	15830	15830	15830	15820	21
628	20240626	093200	199611800	15810	15800	15810	15800	48
629	20240626	093100	198852940	15800	15800	15800	15800	176
630	20240626	093000	196072140	15800	15800	15800	15800	6
631	20240626	092900	195977340	15800	15810	15810	15790	830
632	20240626	092800	182863420	15830	15800	15830	15800	273
633	20240626	092700	178549960	15800	15830	15830	15800	3350
634	20240626	092600	125587790	15840	15850	15850	15840	348
635	20240626	092500	120075370	15840	15840	15840	15840	30
636	20240626	092400	119600170	15850	15870	15870	15850	352
637	20240626	092300	114020680	15870	15870	15870	15870	71
638	20240626	092200	112893910	15870	15870	15870	15870	12
639	20240626	092100	112703470	15860	15860	15860	15860	203
640	20240626	092000	109483890	15860	15870	15870	15860	721
641	20240626	091900	98048820	15870	15870	15870	15870	215
642	20240626	091800	94636770	15890	15890	15890	15890	7
643	20240626	091700	94525540	15860	15860	15860	15860	2
644	20240626	091600	94493820	15890	15860	15890	15860	53
645	20240626	091500	93653210	15860	15850	15860	15850	411
646	20240626	091400	87135430	15850	15890	15890	15850	360
647	20240626	091300	81427270	15860	15860	15860	15860	80
648	20240626	091200	80158470	15890	15890	15890	15890	0
649	20240626	091100	80158470	15890	15890	15890	15890	80
650	20240626	091000	78887270	15910	15910	15910	15900	1286
651	20240626	090900	58434800	15940	15900	15940	15900	111
652	20240626	090800	56665540	15900	15900	15900	15900	74
653	20240626	090700	55488940	15900	15860	15900	15860	1057
654	20240626	090600	38718080	15860	15860	15860	15840	226
655	20240626	090500	35134380	15860	15850	15860	15850	711
656	20240626	090400	23865010	15850	15840	15850	15840	301
657	20240626	090300	19097160	15850	15850	15850	15850	70
658	20240626	090200	17987660	15850	15850	15850	15850	44
659	20240626	090100	17290260	15850	15810	15850	15810	102
660	20240626	090000	15673600	15800	15800	15800	15800	992