KissMeData/086820/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	200300	151464120	15570	15570	15570	15570	607
3	20240628	200200	151464120	15570	15570	15570	15570	0
4	20240628	200100	151464120	15570	15570	15570	15570	0
5	20240628	200000	151464120	15570	15570	15570	15570	0
6	20240628	195900	151464120	15570	15570	15570	15570	0
7	20240628	195800	151464120	15570	15570	15570	15570	0
8	20240628	195700	151464120	15570	15570	15570	15570	0
9	20240628	195600	151464120	15570	15570	15570	15570	0
10	20240628	195500	151464120	15570	15570	15570	15570	0
11	20240628	195400	151464120	15570	15570	15570	15570	0
12	20240628	195300	151464120	15570	15570	15570	15570	0
13	20240628	195200	151464120	15570	15570	15570	15570	0
14	20240628	195100	151464120	15570	15570	15570	15570	0
15	20240628	195000	151464120	15570	15570	15570	15570	0
16	20240628	194900	151464120	15570	15570	15570	15570	0
17	20240628	194800	151464120	15570	15570	15570	15570	0
18	20240628	194700	151464120	15570	15570	15570	15570	0
19	20240628	194600	151464120	15570	15570	15570	15570	0
20	20240628	194500	151464120	15570	15570	15570	15570	0
21	20240628	194400	151464120	15570	15570	15570	15570	0
22	20240628	194300	151464120	15570	15570	15570	15570	0
23	20240628	194200	151464120	15570	15570	15570	15570	0
24	20240628	194100	151464120	15570	15570	15570	15570	0
25	20240628	194000	151464120	15570	15570	15570	15570	0
26	20240628	193900	151464120	15570	15570	15570	15570	0
27	20240628	193800	151464120	15570	15570	15570	15570	0
28	20240628	193700	151464120	15570	15570	15570	15570	0
29	20240628	193600	151464120	15570	15570	15570	15570	0
30	20240628	193500	151464120	15570	15570	15570	15570	0
31	20240628	193400	151464120	15570	15570	15570	15570	0
32	20240628	193300	151464120	15570	15570	15570	15570	607
33	20240628	193200	151464120	15570	15570	15570	15570	0
34	20240628	193100	151464120	15570	15570	15570	15570	0
35	20240628	193000	151464120	15570	15570	15570	15570	0
36	20240628	192900	151464120	15570	15570	15570	15570	0
37	20240628	192800	151464120	15570	15570	15570	15570	0
38	20240628	192700	151464120	15570	15570	15570	15570	0
39	20240628	192600	151464120	15570	15570	15570	15570	0
40	20240628	192500	151464120	15570	15570	15570	15570	0
41	20240628	192400	151464120	15570	15570	15570	15570	0
42	20240628	192300	151464120	15570	15570	15570	15570	0
43	20240628	192200	151464120	15570	15570	15570	15570	0
44	20240628	192100	151464120	15570	15570	15570	15570	0
45	20240628	192000	151464120	15570	15570	15570	15570	0
46	20240628	191900	151464120	15570	15570	15570	15570	0
47	20240628	191800	151464120	15570	15570	15570	15570	0
48	20240628	191700	151464120	15570	15570	15570	15570	0
49	20240628	191600	151464120	15570	15570	15570	15570	0
50	20240628	191500	151464120	15570	15570	15570	15570	0
51	20240628	191400	151464120	15570	15570	15570	15570	0
52	20240628	191300	151464120	15570	15570	15570	15570	0
53	20240628	191200	151464120	15570	15570	15570	15570	0
54	20240628	191100	151464120	15570	15570	15570	15570	0
55	20240628	191000	151464120	15570	15570	15570	15570	0
56	20240628	190900	151464120	15570	15570	15570	15570	0
57	20240628	190800	151464120	15570	15570	15570	15570	0
58	20240628	190700	151464120	15570	15570	15570	15570	0
59	20240628	190600	151464120	15570	15570	15570	15570	0
60	20240628	190500	151464120	15570	15570	15570	15570	0
61	20240628	190400	151464120	15570	15570	15570	15570	0
62	20240628	190300	151464120	15570	15570	15570	15570	607
63	20240628	190200	151464120	15570	15570	15570	15570	0
64	20240628	190100	151464120	15570	15570	15570	15570	0
65	20240628	190000	151464120	15570	15570	15570	15570	0
66	20240628	185900	151464120	15570	15570	15570	15570	0
67	20240628	185800	151464120	15570	15570	15570	15570	0
68	20240628	185700	151464120	15570	15570	15570	15570	0
69	20240628	185600	151464120	15570	15570	15570	15570	0
70	20240628	185500	151464120	15570	15570	15570	15570	0
71	20240628	185400	151464120	15570	15570	15570	15570	0
72	20240628	185300	151464120	15570	15570	15570	15570	0
73	20240628	185200	151464120	15570	15570	15570	15570	0
74	20240628	185100	151464120	15570	15570	15570	15570	0
75	20240628	185000	151464120	15570	15570	15570	15570	0
76	20240628	184900	151464120	15570	15570	15570	15570	0
77	20240628	184800	151464120	15570	15570	15570	15570	0
78	20240628	184700	151464120	15570	15570	15570	15570	0
79	20240628	184600	151464120	15570	15570	15570	15570	0
80	20240628	184500	151464120	15570	15570	15570	15570	0
81	20240628	184400	151464120	15570	15570	15570	15570	0
82	20240628	184300	151464120	15570	15570	15570	15570	0
83	20240628	184200	151464120	15570	15570	15570	15570	0
84	20240628	184100	151464120	15570	15570	15570	15570	0
85	20240628	184000	151464120	15570	15570	15570	15570	0
86	20240628	183900	151464120	15570	15570	15570	15570	0
87	20240628	183800	151464120	15570	15570	15570	15570	0
88	20240628	183700	151464120	15570	15570	15570	15570	0
89	20240628	183600	151464120	15570	15570	15570	15570	0
90	20240628	183500	151464120	15570	15570	15570	15570	0
91	20240628	183400	151464120	15570	15570	15570	15570	0
92	20240628	183300	151464120	15570	15570	15570	15570	607
93	20240628	183200	151464120	15570	15570	15570	15570	0
94	20240628	183100	151464120	15570	15570	15570	15570	0
95	20240628	183000	151464120	15570	15570	15570	15570	0
96	20240628	182900	151464120	15570	15570	15570	15570	0
97	20240628	182800	151464120	15570	15570	15570	15570	0
98	20240628	182700	151464120	15570	15570	15570	15570	0
99	20240628	182600	151464120	15570	15570	15570	15570	0
100	20240628	182500	151464120	15570	15570	15570	15570	0
101	20240628	182400	151464120	15570	15570	15570	15570	0
102	20240628	182300	151464120	15570	15570	15570	15570	0
103	20240628	182200	151464120	15570	15570	15570	15570	0
104	20240628	182100	151464120	15570	15570	15570	15570	0
105	20240628	182000	151464120	15570	15570	15570	15570	0
106	20240628	181900	151464120	15570	15570	15570	15570	0
107	20240628	181800	151464120	15570	15570	15570	15570	0
108	20240628	181700	151464120	15570	15570	15570	15570	0
109	20240628	181600	151464120	15570	15570	15570	15570	0
110	20240628	181500	151464120	15570	15570	15570	15570	0
111	20240628	181400	151464120	15570	15570	15570	15570	0
112	20240628	181300	151464120	15570	15570	15570	15570	0
113	20240628	181200	151464120	15570	15570	15570	15570	0
114	20240628	181100	151464120	15570	15570	15570	15570	0
115	20240628	181000	151464120	15570	15570	15570	15570	0
116	20240628	180900	151464120	15570	15570	15570	15570	0
117	20240628	180800	151464120	15570	15570	15570	15570	0
118	20240628	180700	151464120	15570	15570	15570	15570	0
119	20240628	180600	151464120	15570	15570	15570	15570	0
120	20240628	180500	151464120	15570	15570	15570	15570	0
121	20240628	180400	151464120	15570	15570	15570	15570	0
122	20240628	180300	151464120	15570	15570	15570	15570	607
123	20240628	180200	151464120	15570	15570	15570	15570	0
124	20240628	180100	151464120	15570	15570	15570	15570	0
125	20240628	180000	151464120	15570	15570	15570	15570	0
126	20240628	175900	151464120	15570	15570	15570	15570	0
127	20240628	175800	151464120	15570	15570	15570	15570	0
128	20240628	175700	151464120	15570	15570	15570	15570	0
129	20240628	175600	151464120	15570	15570	15570	15570	0
130	20240628	175500	151464120	15570	15570	15570	15570	0
131	20240628	175400	151464120	15570	15570	15570	15570	0
132	20240628	175300	151464120	15570	15570	15570	15570	0
133	20240628	175200	151464120	15570	15570	15570	15570	0
134	20240628	175100	151464120	15570	15570	15570	15570	0
135	20240628	175000	151464120	15570	15570	15570	15570	0
136	20240628	174900	151464120	15570	15570	15570	15570	0
137	20240628	174800	151464120	15570	15570	15570	15570	0
138	20240628	174700	151464120	15570	15570	15570	15570	0
139	20240628	174600	151464120	15570	15570	15570	15570	0
140	20240628	174500	151464120	15570	15570	15570	15570	0
141	20240628	174400	151464120	15570	15570	15570	15570	0
142	20240628	174300	151464120	15570	15570	15570	15570	0
143	20240628	174200	151464120	15570	15570	15570	15570	0
144	20240628	174100	151464120	15570	15570	15570	15570	0
145	20240628	174000	151464120	15570	15570	15570	15570	0
146	20240628	173900	151464120	15570	15570	15570	15570	0
147	20240628	173800	151464120	15570	15570	15570	15570	0
148	20240628	173700	151464120	15570	15570	15570	15570	0
149	20240628	173600	151464120	15570	15570	15570	15570	0
150	20240628	173500	151464120	15570	15570	15570	15570	0
151	20240628	173400	151464120	15570	15570	15570	15570	0
152	20240628	173300	151464120	15570	15570	15570	15570	607
153	20240628	173200	151464120	15570	15570	15570	15570	0
154	20240628	173100	151464120	15570	15570	15570	15570	0
155	20240628	173000	151464120	15570	15570	15570	15570	0
156	20240628	172900	151464120	15570	15570	15570	15570	0
157	20240628	172800	151464120	15570	15570	15570	15570	0
158	20240628	172700	151464120	15570	15570	15570	15570	0
159	20240628	172600	151464120	15570	15570	15570	15570	0
160	20240628	172500	151464120	15570	15570	15570	15570	0
161	20240628	172400	151464120	15570	15570	15570	15570	0
162	20240628	172300	151464120	15570	15570	15570	15570	0
163	20240628	172200	151464120	15570	15570	15570	15570	0
164	20240628	172100	151464120	15570	15570	15570	15570	0
165	20240628	172000	151464120	15570	15570	15570	15570	0
166	20240628	171900	151464120	15570	15570	15570	15570	0
167	20240628	171800	151464120	15570	15570	15570	15570	0
168	20240628	171700	151464120	15570	15570	15570	15570	0
169	20240628	171600	151464120	15570	15570	15570	15570	0
170	20240628	171500	151464120	15570	15570	15570	15570	0
171	20240628	171400	151464120	15570	15570	15570	15570	0
172	20240628	171300	151464120	15570	15570	15570	15570	0
173	20240628	171200	151464120	15570	15570	15570	15570	0
174	20240628	171100	151464120	15570	15570	15570	15570	0
175	20240628	171000	151464120	15570	15570	15570	15570	0
176	20240628	170900	151464120	15570	15570	15570	15570	0
177	20240628	170800	151464120	15570	15570	15570	15570	0
178	20240628	170700	151464120	15570	15570	15570	15570	0
179	20240628	170600	151464120	15570	15570	15570	15570	0
180	20240628	170500	151464120	15570	15570	15570	15570	0
181	20240628	170400	151464120	15570	15570	15570	15570	0
182	20240628	170300	151464120	15570	15570	15570	15570	607
183	20240628	170200	151464120	15570	15570	15570	15570	0
184	20240628	170100	151464120	15570	15570	15570	15570	0
185	20240628	170000	151464120	15570	15570	15570	15570	0
186	20240628	165900	151464120	15570	15570	15570	15570	0
187	20240628	165800	151464120	15570	15570	15570	15570	0
188	20240628	165700	151464120	15570	15570	15570	15570	0
189	20240628	165600	151464120	15570	15570	15570	15570	0
190	20240628	165500	151464120	15570	15570	15570	15570	0
191	20240628	165400	151464120	15570	15570	15570	15570	0
192	20240628	165300	151464120	15570	15570	15570	15570	0
193	20240628	165200	151464120	15570	15570	15570	15570	0
194	20240628	165100	151464120	15570	15570	15570	15570	0
195	20240628	165000	151464120	15570	15570	15570	15570	0
196	20240628	164900	151464120	15570	15570	15570	15570	0
197	20240628	164800	151464120	15570	15570	15570	15570	0
198	20240628	164700	151464120	15570	15570	15570	15570	0
199	20240628	164600	151464120	15570	15570	15570	15570	0
200	20240628	164500	151464120	15570	15570	15570	15570	0
201	20240628	164400	151464120	15570	15570	15570	15570	0
202	20240628	164300	151464120	15570	15570	15570	15570	0
203	20240628	164200	151464120	15570	15570	15570	15570	0
204	20240628	164100	151464120	15570	15570	15570	15570	0
205	20240628	164000	151464120	15570	15570	15570	15570	0
206	20240628	163900	151464120	15570	15570	15570	15570	0
207	20240628	163800	151464120	15570	15570	15570	15570	0
208	20240628	163700	151464120	15570	15570	15570	15570	0
209	20240628	163600	151464120	15570	15570	15570	15570	0
210	20240628	163500	151464120	15570	15570	15570	15570	0
211	20240628	163400	151464120	15570	15570	15570	15570	0
212	20240628	163300	151464120	15570	15570	15570	15570	607
213	20240628	163200	151464120	15570	15570	15570	15570	0
214	20240628	163100	151464120	15570	15570	15570	15570	0
215	20240628	163000	151464120	15570	15570	15570	15570	0
216	20240628	162900	151464120	15570	15570	15570	15570	0
217	20240628	162800	151464120	15570	15570	15570	15570	0
218	20240628	162700	151464120	15570	15570	15570	15570	0
219	20240628	162600	151464120	15570	15570	15570	15570	0
220	20240628	162500	151464120	15570	15570	15570	15570	0
221	20240628	162400	151464120	15570	15570	15570	15570	0
222	20240628	162300	151464120	15570	15570	15570	15570	0
223	20240628	162200	151464120	15570	15570	15570	15570	0
224	20240628	162100	151464120	15570	15570	15570	15570	0
225	20240628	162000	151464120	15570	15570	15570	15570	0
226	20240628	161900	151464120	15570	15570	15570	15570	0
227	20240628	161800	151464120	15570	15570	15570	15570	0
228	20240628	161700	151464120	15570	15570	15570	15570	0
229	20240628	161600	151464120	15570	15570	15570	15570	0
230	20240628	161500	151464120	15570	15570	15570	15570	0
231	20240628	161400	151464120	15570	15570	15570	15570	0
232	20240628	161300	151464120	15570	15570	15570	15570	0
233	20240628	161200	151464120	15570	15570	15570	15570	0
234	20240628	161100	151464120	15570	15570	15570	15570	0
235	20240628	161000	151464120	15570	15570	15570	15570	0
236	20240628	160900	151464120	15570	15570	15570	15570	0
237	20240628	160800	151464120	15570	15570	15570	15570	0
238	20240628	160700	151464120	15570	15570	15570	15570	0
239	20240628	160600	151464120	15570	15570	15570	15570	0
240	20240628	160500	151464120	15570	15570	15570	15570	0
241	20240628	160400	151464120	15570	15570	15570	15570	0
242	20240628	160300	151464120	15570	15570	15570	15570	607
243	20240628	160200	151464120	15570	15570	15570	15570	0
244	20240628	160100	151464120	15570	15570	15570	15570	0
245	20240628	160000	151464120	15570	15570	15570	15570	0
246	20240628	155900	151464120	15570	15570	15570	15570	0
247	20240628	155800	151464120	15570	15570	15570	15570	0
248	20240628	155700	151464120	15570	15570	15570	15570	0
249	20240628	155600	151464120	15570	15570	15570	15570	0
250	20240628	155500	151464120	15570	15570	15570	15570	0
251	20240628	155400	151464120	15570	15570	15570	15570	0
252	20240628	155300	151464120	15570	15570	15570	15570	0
253	20240628	155200	151464120	15570	15570	15570	15570	0
254	20240628	155100	151464120	15570	15570	15570	15570	0
255	20240628	155000	151464120	15570	15570	15570	15570	0
256	20240628	154900	151464120	15570	15570	15570	15570	0
257	20240628	154800	151464120	15570	15570	15570	15570	0
258	20240628	154700	151464120	15570	15570	15570	15570	0
259	20240628	154600	151464120	15570	15570	15570	15570	0
260	20240628	154500	151464120	15570	15570	15570	15570	0
261	20240628	154400	151464120	15570	15570	15570	15570	0
262	20240628	154300	151464120	15570	15570	15570	15570	0
263	20240628	154200	151464120	15570	15570	15570	15570	0
264	20240628	154100	151464120	15570	15570	15570	15570	0
265	20240628	154000	151464120	15570	15570	15570	15570	0
266	20240628	153900	151464120	15570	15570	15570	15570	0
267	20240628	153800	151464120	15570	15570	15570	15570	0
268	20240628	153700	151464120	15570	15570	15570	15570	0
269	20240628	153600	151464120	15570	15570	15570	15570	0
270	20240628	153500	151464120	15570	15570	15570	15570	0
271	20240628	153400	151464120	15570	15570	15570	15570	0
272	20240628	153300	151464120	15570	15570	15570	15570	607
273	20240628	153200	151464120	15570	15570	15570	15570	0
274	20240628	153100	151464120	15570	15570	15570	15570	0
275	20240628	153000	151464120	15570	15570	15570	15570	607
276	20240628	152900	142013130	15590	15590	15590	15590	0
277	20240628	152800	142013130	15590	15590	15590	15590	0
278	20240628	152700	142013130	15590	15590	15590	15590	0
279	20240628	152600	142013130	15590	15590	15590	15590	0
280	20240628	152500	142013130	15590	15590	15590	15590	0
281	20240628	152400	142013130	15590	15590	15590	15590	0
282	20240628	152300	142013130	15590	15590	15590	15590	0
283	20240628	152200	142013130	15590	15590	15590	15590	0
284	20240628	152100	142013130	15590	15590	15590	15590	0
285	20240628	152000	142013130	15590	15590	15590	15590	0
286	20240628	151900	142013130	15590	15570	15680	15570	192
287	20240628	151800	139017720	15570	15560	15570	15560	3
288	20240628	151700	138971030	15590	15590	15590	15590	0
289	20240628	151600	138971030	15590	15590	15590	15590	0
290	20240628	151500	138971030	15590	15590	15590	15590	0
291	20240628	151400	138971030	15590	15590	15590	15590	0
292	20240628	151300	138971030	15590	15590	15590	15590	0
293	20240628	151200	138971030	15590	15590	15590	15590	1
294	20240628	151100	138955440	15520	15520	15520	15520	5
295	20240628	151000	138877840	15520	15520	15520	15520	1
296	20240628	150900	138862320	15510	15510	15510	15510	0
297	20240628	150800	138862320	15510	15530	15530	15510	10
298	20240628	150700	138707120	15540	15540	15540	15540	0
299	20240628	150600	138707120	15540	15540	15540	15540	0
300	20240628	150500	138707120	15540	15540	15540	15540	0
301	20240628	150400	138707120	15540	15540	15540	15540	0
302	20240628	150300	138707120	15540	15540	15540	15540	0
303	20240628	150200	138707120	15540	15540	15540	15540	0
304	20240628	150100	138707120	15540	15540	15540	15540	0
305	20240628	150000	138707120	15540	15600	15600	15540	14
306	20240628	145900	138489200	15650	15650	15650	15650	0
307	20240628	145800	138489200	15650	15650	15650	15650	0
308	20240628	145700	138489200	15650	15650	15650	15650	0
309	20240628	145600	138489200	15650	15650	15650	15650	0
310	20240628	145500	138489200	15650	15650	15650	15650	0
311	20240628	145400	138489200	15650	15650	15650	15650	0
312	20240628	145300	138489200	15650	15640	15650	15640	110
313	20240628	145200	136768250	15540	15540	15540	15540	20
314	20240628	145100	136457450	15690	15690	15690	15690	0
315	20240628	145000	136457450	15690	15690	15690	15690	0
316	20240628	144900	136457450	15690	15690	15690	15690	0
317	20240628	144800	136457450	15690	15690	15690	15690	0
318	20240628	144700	136457450	15690	15690	15690	15690	0
319	20240628	144600	136457450	15690	15690	15690	15690	0
320	20240628	144500	136457450	15690	15690	15690	15690	0
321	20240628	144400	136457450	15690	15690	15690	15690	0
322	20240628	144300	136457450	15690	15690	15690	15690	1
323	20240628	144200	136441760	15540	15550	15550	15540	130
324	20240628	144100	134420380	15710	15550	15710	15550	3
325	20240628	144000	134373430	15560	15560	15560	15560	0
326	20240628	143900	134373430	15560	15560	15560	15560	0
327	20240628	143800	134373430	15560	15560	15560	15560	134
328	20240628	143700	132288390	15730	15730	15730	15730	0
329	20240628	143600	132288390	15730	15640	15730	15640	11
330	20240628	143500	132115810	15560	15560	15560	15560	1
331	20240628	143400	132100250	15760	15760	15760	15760	0
332	20240628	143300	132100250	15760	15680	15760	15650	813
333	20240628	143200	119344750	15690	15660	15690	15660	500
334	20240628	143100	111507110	15620	15620	15620	15620	64
335	20240628	143000	110507430	15690	15570	15690	15570	500
336	20240628	142900	102672470	15570	15540	15570	15540	30
337	20240628	142800	102206210	15530	15480	15530	15480	73
338	20240628	142700	101073290	15470	15470	15470	15470	0
339	20240628	142600	101073290	15470	15470	15470	15470	8
340	20240628	142500	100949530	15460	15450	15460	15450	125
341	20240628	142400	99018270	15410	15410	15410	15410	0
342	20240628	142300	99018270	15410	15410	15410	15410	129
343	20240628	142200	97030380	15410	15410	15410	15410	0
344	20240628	142100	97030380	15410	15410	15410	15410	0
345	20240628	142000	97030380	15410	15410	15410	15410	200
346	20240628	141900	93948380	15470	15470	15470	15470	0
347	20240628	141800	93948380	15470	15470	15470	15470	0
348	20240628	141700	93948380	15470	15470	15470	15470	0
349	20240628	141600	93948380	15470	15470	15470	15470	2
350	20240628	141500	93917440	15470	15470	15470	15470	0
351	20240628	141400	93917440	15470	15470	15470	15470	0
352	20240628	141300	93917440	15470	15470	15470	15470	0
353	20240628	141200	93917440	15470	15470	15470	15470	0
354	20240628	141100	93917440	15470	15470	15470	15470	0
355	20240628	141000	93917440	15470	15470	15470	15470	0
356	20240628	140900	93917440	15470	15470	15470	15470	0
357	20240628	140800	93917440	15470	15470	15470	15470	0
358	20240628	140700	93917440	15470	15470	15470	15470	0
359	20240628	140600	93917440	15470	15470	15470	15470	0
360	20240628	140500	93917440	15470	15470	15470	15470	0
361	20240628	140400	93917440	15470	15410	15470	15410	4
362	20240628	140300	93855740	15430	15430	15430	15430	2
363	20240628	140200	93824880	15430	15430	15430	15430	0
364	20240628	140100	93824880	15430	15430	15430	15430	0
365	20240628	140000	93824880	15430	15430	15430	15430	0
366	20240628	135900	93824880	15430	15430	15430	15430	147
367	20240628	135800	91556670	15430	15430	15430	15430	0
368	20240628	135700	91556670	15430	15430	15430	15430	0
369	20240628	135600	91556670	15430	15430	15430	15430	0
370	20240628	135500	91556670	15430	15430	15430	15430	50
371	20240628	135400	90785170	15470	15470	15470	15470	0
372	20240628	135300	90785170	15470	15470	15470	15470	0
373	20240628	135200	90785170	15470	15470	15470	15470	1
374	20240628	135100	90769700	15410	15410	15410	15410	45
375	20240628	135000	90076250	15410	15410	15410	15410	0
376	20240628	134900	90076250	15410	15410	15410	15410	0
377	20240628	134800	90076250	15410	15410	15410	15410	55
378	20240628	134700	89228700	15460	15460	15460	15460	0
379	20240628	134600	89228700	15460	15460	15460	15460	0
380	20240628	134500	89228700	15460	15460	15460	15460	0
381	20240628	134400	89228700	15460	15460	15460	15460	0
382	20240628	134300	89228700	15460	15460	15460	15460	0
383	20240628	134200	89228700	15460	15460	15460	15460	0
384	20240628	134100	89228700	15460	15460	15460	15460	0
385	20240628	134000	89228700	15460	15460	15460	15460	0
386	20240628	133900	89228700	15460	15460	15460	15460	0
387	20240628	133800	89228700	15460	15460	15460	15460	0
388	20240628	133700	89228700	15460	15460	15460	15460	3
389	20240628	133600	89182320	15480	15480	15480	15480	0
390	20240628	133500	89182320	15480	15480	15480	15480	0
391	20240628	133400	89182320	15480	15430	15480	15430	57
392	20240628	133300	88302560	15410	15410	15410	15410	0
393	20240628	133200	88302560	15410	15410	15410	15410	0
394	20240628	133100	88302560	15410	15430	15430	15410	94
395	20240628	133000	86852520	15500	15500	15500	15500	0
396	20240628	132900	86852520	15500	15500	15500	15500	0
397	20240628	132800	86852520	15500	15500	15500	15500	0
398	20240628	132700	86852520	15500	15440	15500	15430	107
399	20240628	132600	85201280	15530	15530	15530	15530	0
400	20240628	132500	85201280	15530	15430	15530	15430	260
401	20240628	132400	81186750	15430	15430	15430	15430	0
402	20240628	132300	81186750	15430	15430	15430	15430	0
403	20240628	132200	81186750	15430	15440	15510	15430	21
404	20240628	132100	80862400	15430	15440	15440	15430	173
405	20240628	132000	78192280	15440	15440	15440	15440	0
406	20240628	131900	78192280	15440	15440	15440	15440	0
407	20240628	131800	78192280	15440	15440	15440	15440	0
408	20240628	131700	78192280	15440	15440	15440	15440	0
409	20240628	131600	78192280	15440	15440	15440	15440	0
410	20240628	131500	78192280	15440	15440	15440	15440	0
411	20240628	131400	78192280	15440	15440	15440	15440	0
412	20240628	131300	78192280	15440	15440	15440	15440	2
413	20240628	131200	78161400	15440	15440	15440	15440	0
414	20240628	131100	78161400	15440	15440	15440	15440	0
415	20240628	131000	78161400	15440	15440	15440	15440	0
416	20240628	130900	78161400	15440	15440	15440	15440	1
417	20240628	130800	78145960	15500	15500	15500	15500	0
418	20240628	130700	78145960	15500	15500	15500	15500	0
419	20240628	130600	78145960	15500	15500	15500	15500	1
420	20240628	130500	78130460	15500	15500	15500	15500	0
421	20240628	130400	78130460	15500	15500	15500	15500	0
422	20240628	130300	78130460	15500	15500	15500	15500	2
423	20240628	130200	78099460	15500	15500	15500	15500	0
424	20240628	130100	78099460	15500	15500	15500	15500	5
425	20240628	130000	78021960	15460	15460	15460	15460	0
426	20240628	125900	78021960	15460	15460	15460	15460	0
427	20240628	125800	78021960	15460	15460	15460	15460	0
428	20240628	125700	78021960	15460	15460	15460	15460	10
429	20240628	125600	77867360	15530	15530	15530	15530	0
430	20240628	125500	77867360	15530	15530	15530	15530	0
431	20240628	125400	77867360	15530	15530	15530	15530	0
432	20240628	125300	77867360	15530	15530	15530	15530	0
433	20240628	125200	77867360	15530	15530	15530	15530	0
434	20240628	125100	77867360	15530	15530	15530	15530	0
435	20240628	125000	77867360	15530	15530	15530	15530	0
436	20240628	124900	77867360	15530	15530	15530	15530	0
437	20240628	124800	77867360	15530	15530	15530	15530	0
438	20240628	124700	77867360	15530	15530	15530	15530	0
439	20240628	124600	77867360	15530	15530	15530	15530	0
440	20240628	124500	77867360	15530	15530	15530	15530	0
441	20240628	124400	77867360	15530	15530	15530	15530	0
442	20240628	124300	77867360	15530	15530	15530	15530	0
443	20240628	124200	77867360	15530	15530	15530	15530	0
444	20240628	124100	77867360	15530	15530	15530	15530	0
445	20240628	124000	77867360	15530	15530	15530	15530	0
446	20240628	123900	77867360	15530	15530	15530	15530	0
447	20240628	123800	77867360	15530	15530	15530	15530	0
448	20240628	123700	77867360	15530	15530	15530	15530	0
449	20240628	123600	77867360	15530	15530	15530	15530	0
450	20240628	123500	77867360	15530	15530	15530	15530	0
451	20240628	123400	77867360	15530	15530	15530	15530	0
452	20240628	123300	77867360	15530	15530	15530	15530	0
453	20240628	123200	77867360	15530	15530	15530	15530	0
454	20240628	123100	77867360	15530	15530	15530	15530	0
455	20240628	123000	77867360	15530	15530	15530	15530	0
456	20240628	122900	77867360	15530	15530	15530	15530	0
457	20240628	122800	77867360	15530	15530	15530	15530	0
458	20240628	122700	77867360	15530	15530	15530	15530	0
459	20240628	122600	77867360	15530	15530	15530	15530	0
460	20240628	122500	77867360	15530	15530	15530	15530	0
461	20240628	122400	77867360	15530	15530	15530	15530	0
462	20240628	122300	77867360	15530	15530	15530	15530	0
463	20240628	122200	77867360	15530	15530	15530	15530	0
464	20240628	122100	77867360	15530	15430	15530	15430	77
465	20240628	122000	76678320	15410	15410	15410	15410	85
466	20240628	121900	75368470	15410	15410	15410	15410	0
467	20240628	121800	75368470	15410	15410	15410	15410	0
468	20240628	121700	75368470	15410	15410	15410	15410	10
469	20240628	121600	75214370	15410	15410	15410	15410	0
470	20240628	121500	75214370	15410	15410	15410	15400	214
471	20240628	121400	71917940	15430	15430	15430	15430	0
472	20240628	121300	71917940	15430	15430	15430	15430	0
473	20240628	121200	71917940	15430	15410	15430	15410	311
474	20240628	121100	67125240	15430	15430	15430	15430	0
475	20240628	121000	67125240	15430	15430	15430	15430	30
476	20240628	120900	66662340	15430	15430	15430	15430	0
477	20240628	120800	66662340	15430	15430	15430	15430	0
478	20240628	120700	66662340	15430	15430	15430	15430	0
479	20240628	120600	66662340	15430	15430	15430	15430	0
480	20240628	120500	66662340	15430	15430	15430	15430	0
481	20240628	120400	66662340	15430	15430	15430	15430	0
482	20240628	120300	66662340	15430	15430	15430	15430	2
483	20240628	120200	66631480	15430	15450	15450	15430	200
484	20240628	120100	63543480	15400	15400	15400	15400	0
485	20240628	120000	63543480	15400	15400	15400	15400	0
486	20240628	115900	63543480	15400	15400	15400	15400	0
487	20240628	115800	63543480	15400	15410	15410	15400	500
488	20240628	115700	55843450	15500	15500	15500	15500	100
489	20240628	115600	54293450	15540	15540	15540	15540	0
490	20240628	115500	54293450	15540	15540	15540	15540	0
491	20240628	115400	54293450	15540	15540	15540	15540	0
492	20240628	115300	54293450	15540	15540	15540	15540	0
493	20240628	115200	54293450	15540	15510	15540	15510	10
494	20240628	115100	54138110	15400	15400	15400	15400	0
495	20240628	115000	54138110	15400	15400	15400	15400	0
496	20240628	114900	54138110	15400	15400	15400	15400	0
497	20240628	114800	54138110	15400	15400	15400	15400	0
498	20240628	114700	54138110	15400	15400	15400	15400	0
499	20240628	114600	54138110	15400	15400	15400	15400	0
500	20240628	114500	54138110	15400	15400	15400	15400	0
501	20240628	114400	54138110	15400	15400	15400	15400	0
502	20240628	114300	54138110	15400	15500	15500	15400	351
503	20240628	114200	48730750	15500	15500	15500	15500	0
504	20240628	114100	48730750	15500	15500	15500	15500	43
505	20240628	114000	48064250	15500	15500	15500	15500	0
506	20240628	113900	48064250	15500	15500	15500	15500	0
507	20240628	113800	48064250	15500	15500	15500	15500	1
508	20240628	113700	48048750	15490	15490	15490	15490	0
509	20240628	113600	48048750	15490	15490	15490	15490	0
510	20240628	113500	48048750	15490	15490	15490	15490	0
511	20240628	113400	48048750	15490	15490	15490	15490	0
512	20240628	113300	48048750	15490	15490	15490	15490	0
513	20240628	113200	48048750	15490	15490	15490	15490	0
514	20240628	113100	48048750	15490	15490	15490	15490	22
515	20240628	113000	47707970	15490	15490	15490	15490	0
516	20240628	112900	47707970	15490	15490	15490	15490	0
517	20240628	112800	47707970	15490	15490	15490	15490	0
518	20240628	112700	47707970	15490	15490	15490	15490	0
519	20240628	112600	47707970	15490	15490	15490	15490	0
520	20240628	112500	47707970	15490	15490	15490	15490	3
521	20240628	112400	47661500	15400	15400	15400	15400	0
522	20240628	112300	47661500	15400	15400	15400	15400	0
523	20240628	112200	47661500	15400	15400	15400	15400	0
524	20240628	112100	47661500	15400	15400	15400	15400	0
525	20240628	112000	47661500	15400	15400	15400	15400	0
526	20240628	111900	47661500	15400	15400	15400	15400	0
527	20240628	111800	47661500	15400	15400	15400	15400	0
528	20240628	111700	47661500	15400	15400	15400	15400	0
529	20240628	111600	47661500	15400	15400	15400	15400	0
530	20240628	111500	47661500	15400	15400	15400	15400	0
531	20240628	111400	47661500	15400	15400	15400	15400	0
532	20240628	111300	47661500	15400	15400	15400	15400	0
533	20240628	111200	47661500	15400	15410	15410	15400	100
534	20240628	111100	46121060	15490	15490	15490	15490	0
535	20240628	111000	46121060	15490	15480	15490	15480	3
536	20240628	110900	46074600	15410	15410	15410	15410	0
537	20240628	110800	46074600	15410	15410	15410	15410	0
538	20240628	110700	46074600	15410	15410	15410	15410	0
539	20240628	110600	46074600	15410	15410	15410	15410	0
540	20240628	110500	46074600	15410	15410	15410	15410	0
541	20240628	110400	46074600	15410	15410	15410	15410	5
542	20240628	110300	45997550	15410	15410	15410	15410	0
543	20240628	110200	45997550	15410	15410	15410	15410	71
544	20240628	110100	44903440	15490	15490	15490	15490	0
545	20240628	110000	44903440	15490	15490	15490	15490	0
546	20240628	105900	44903440	15490	15430	15490	15430	5
547	20240628	105800	44826170	15430	15430	15430	15430	0
548	20240628	105700	44826170	15430	15430	15430	15430	0
549	20240628	105600	44826170	15430	15430	15430	15430	0
550	20240628	105500	44826170	15430	15430	15430	15430	80
551	20240628	105400	43591770	15410	15430	15430	15410	94
552	20240628	105300	42142890	15430	15430	15430	15430	0
553	20240628	105200	42142890	15430	15430	15430	15430	0
554	20240628	105100	42142890	15430	15430	15430	15430	0
555	20240628	105000	42142890	15430	15430	15430	15430	0
556	20240628	104900	42142890	15430	15430	15430	15430	0
557	20240628	104800	42142890	15430	15430	15430	15430	0
558	20240628	104700	42142890	15430	15430	15430	15430	0
559	20240628	104600	42142890	15430	15460	15460	15430	145
560	20240628	104500	39904490	15590	15590	15590	15590	0
561	20240628	104400	39904490	15590	15590	15590	15590	0
562	20240628	104300	39904490	15590	15590	15590	15590	0
563	20240628	104200	39904490	15590	15590	15590	15590	0
564	20240628	104100	39904490	15590	15590	15590	15590	0
565	20240628	104000	39904490	15590	15590	15590	15590	0
566	20240628	103900	39904490	15590	15590	15590	15590	0
567	20240628	103800	39904490	15590	15430	15590	15430	34
568	20240628	103700	39376660	15500	15500	15500	15500	0
569	20240628	103600	39376660	15500	15500	15500	15500	0
570	20240628	103500	39376660	15500	15500	15500	15500	1
571	20240628	103400	39361160	15430	15430	15430	15430	137
572	20240628	103300	37247250	15430	15440	15440	15430	95
573	20240628	103200	35781230	15570	15470	15570	15440	71
574	20240628	103100	34683970	15470	15470	15470	15470	0
575	20240628	103000	34683970	15470	15500	15500	15470	67
576	20240628	102900	33645840	15500	15500	15500	15500	243
577	20240628	102800	29879340	15500	15500	15500	15500	0
578	20240628	102700	29879340	15500	15500	15500	15500	38
579	20240628	102600	29290340	15600	15600	15600	15600	0
580	20240628	102500	29290340	15600	15600	15600	15600	0
581	20240628	102400	29290340	15600	15600	15600	15600	0
582	20240628	102300	29290340	15600	15600	15600	15600	0
583	20240628	102200	29290340	15600	15600	15600	15600	0
584	20240628	102100	29290340	15600	15500	15600	15500	170
585	20240628	102000	26654490	15500	15500	15500	15500	0
586	20240628	101900	26654490	15500	15500	15500	15500	0
587	20240628	101800	26654490	15500	15500	15500	15500	0
588	20240628	101700	26654490	15500	15500	15500	15500	265
589	20240628	101600	22546990	15610	15610	15610	15610	0
590	20240628	101500	22546990	15610	15610	15610	15610	0
591	20240628	101400	22546990	15610	15610	15610	15610	0
592	20240628	101300	22546990	15610	15610	15610	15610	0
593	20240628	101200	22546990	15610	15610	15610	15610	0
594	20240628	101100	22546990	15610	15610	15610	15610	0
595	20240628	101000	22546990	15610	15580	15610	15580	4
596	20240628	100900	22484610	15620	15590	15620	15590	8
597	20240628	100800	22359760	15580	15570	15580	15570	2
598	20240628	100700	22328610	15590	15530	15590	15530	7
599	20240628	100600	22219690	15500	15500	15500	15500	0
600	20240628	100500	22219690	15500	15510	15510	15500	33
601	20240628	100400	21708160	15630	15630	15630	15630	0
602	20240628	100300	21708160	15630	15630	15630	15630	1
603	20240628	100200	21692530	15630	15630	15630	15630	0
604	20240628	100100	21692530	15630	15630	15630	15630	0
605	20240628	100000	21692530	15630	15550	15630	15550	9
606	20240628	095900	21552220	15500	15500	15500	15500	0
607	20240628	095800	21552220	15500	15500	15500	15500	0
608	20240628	095700	21552220	15500	15540	15540	15500	3
609	20240628	095600	21505680	15640	15640	15640	15640	0
610	20240628	095500	21505680	15640	15570	15640	15570	20
611	20240628	095400	21193280	15630	15540	15630	15540	18
612	20240628	095300	20912450	15640	15550	15640	15550	18
613	20240628	095200	20631540	15500	15500	15500	15500	23
614	20240628	095100	20275040	15500	15500	15500	15500	0
615	20240628	095000	20275040	15500	15500	15500	15500	0
616	20240628	094900	20275040	15500	15500	15500	15500	11
617	20240628	094800	20104540	15500	15500	15500	15500	147
618	20240628	094700	17826040	15550	15550	15550	15550	0
619	20240628	094600	17826040	15550	15550	15550	15550	0
620	20240628	094500	17826040	15550	15550	15550	15550	0
621	20240628	094400	17826040	15550	15550	15550	15550	0
622	20240628	094300	17826040	15550	15550	15550	15550	0
623	20240628	094200	17826040	15550	15550	15550	15550	0
624	20240628	094100	17826040	15550	15550	15550	15550	1
625	20240628	094000	17810490	15550	15550	15550	15550	0
626	20240628	093900	17810490	15550	15550	15550	15550	0
627	20240628	093800	17810490	15550	15550	15550	15550	0
628	20240628	093700	17810490	15550	15550	15550	15550	1
629	20240628	093600	17794940	15450	15450	15450	15450	223
630	20240628	093500	14349590	15450	15450	15450	15450	73
631	20240628	093400	13221740	15450	15450	15450	15450	0
632	20240628	093300	13221740	15450	15450	15450	15450	0
633	20240628	093200	13221740	15450	15450	15450	15450	104
634	20240628	093100	11614940	15450	15450	15450	15450	0
635	20240628	093000	11614940	15450	15450	15450	15450	0
636	20240628	092900	11614940	15450	15460	15460	15450	3
637	20240628	092800	11568580	15600	15550	15600	15550	10
638	20240628	092700	11412750	15460	15460	15460	15460	0
639	20240628	092600	11412750	15460	15520	15520	15460	250
640	20240628	092500	7544840	15520	15520	15520	15520	0
641	20240628	092400	7544840	15520	15560	15640	15520	20
642	20240628	092300	7233600	15560	15560	15560	15560	1
643	20240628	092200	7218040	15640	15640	15640	15640	0
644	20240628	092100	7218040	15640	15640	15640	15640	0
645	20240628	092000	7218040	15640	15640	15640	15640	0
646	20240628	091900	7218040	15640	15640	15640	15640	0
647	20240628	091800	7218040	15640	15640	15640	15640	0
648	20240628	091700	7218040	15640	15640	15640	15640	0
649	20240628	091600	7218040	15640	15640	15640	15640	0
650	20240628	091500	7218040	15640	15640	15640	15640	0
651	20240628	091400	7218040	15640	15560	15640	15560	14
652	20240628	091300	6999610	15500	15540	15540	15500	152
653	20240628	091200	4643090	15610	15540	15610	15540	11
654	20240628	091100	4471880	15530	15540	15540	15530	105
655	20240628	091000	2840220	15590	15590	15590	15590	1
656	20240628	090900	2824630	15680	15680	15680	15680	0
657	20240628	090800	2824630	15680	15680	15680	15680	0
658	20240628	090700	2824630	15680	15670	15680	15540	11
659	20240628	090600	2653280	15770	15670	15770	15670	20
660	20240628	090500	2338430	15780	15780	15780	15780	0
661	20240628	090400	2338430	15780	15780	15780	15780	0
662	20240628	090300	2338430	15780	15780	15780	15780	0
663	20240628	090200	2338430	15780	15780	15780	15780	0
664	20240628	090100	2338430	15780	15550	15780	15550	6
665	20240628	090000	2244900	15870	15600	15870	15480	143