KissMeData/114090/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	201600	1288306070	12940	12940	12940	12940	1158
3	20240626	201500	1288306070	12940	12940	12940	12940	0
4	20240626	201400	1288306070	12940	12940	12940	12940	0
5	20240626	201300	1288306070	12940	12940	12940	12940	0
6	20240626	201200	1288306070	12940	12940	12940	12940	0
7	20240626	201100	1288306070	12940	12940	12940	12940	0
8	20240626	201000	1288306070	12940	12940	12940	12940	0
9	20240626	200900	1288306070	12940	12940	12940	12940	0
10	20240626	200800	1288306070	12940	12940	12940	12940	0
11	20240626	200700	1288306070	12940	12940	12940	12940	0
12	20240626	200600	1288306070	12940	12940	12940	12940	0
13	20240626	200500	1288306070	12940	12940	12940	12940	0
14	20240626	200400	1288306070	12940	12940	12940	12940	0
15	20240626	200300	1288306070	12940	12940	12940	12940	0
16	20240626	200200	1288306070	12940	12940	12940	12940	0
17	20240626	200100	1288306070	12940	12940	12940	12940	0
18	20240626	200000	1288306070	12940	12940	12940	12940	0
19	20240626	195900	1288306070	12940	12940	12940	12940	0
20	20240626	195800	1288306070	12940	12940	12940	12940	0
21	20240626	195700	1288306070	12940	12940	12940	12940	0
22	20240626	195600	1288306070	12940	12940	12940	12940	0
23	20240626	195500	1288306070	12940	12940	12940	12940	0
24	20240626	195400	1288306070	12940	12940	12940	12940	0
25	20240626	195300	1288306070	12940	12940	12940	12940	0
26	20240626	195200	1288306070	12940	12940	12940	12940	0
27	20240626	195100	1288306070	12940	12940	12940	12940	0
28	20240626	195000	1288306070	12940	12940	12940	12940	0
29	20240626	194900	1288306070	12940	12940	12940	12940	0
30	20240626	194800	1288306070	12940	12940	12940	12940	0
31	20240626	194700	1288306070	12940	12940	12940	12940	0
32	20240626	194600	1288306070	12940	12940	12940	12940	1158
33	20240626	194500	1288306070	12940	12940	12940	12940	0
34	20240626	194400	1288306070	12940	12940	12940	12940	0
35	20240626	194300	1288306070	12940	12940	12940	12940	0
36	20240626	194200	1288306070	12940	12940	12940	12940	0
37	20240626	194100	1288306070	12940	12940	12940	12940	0
38	20240626	194000	1288306070	12940	12940	12940	12940	0
39	20240626	193900	1288306070	12940	12940	12940	12940	0
40	20240626	193800	1288306070	12940	12940	12940	12940	0
41	20240626	193700	1288306070	12940	12940	12940	12940	0
42	20240626	193600	1288306070	12940	12940	12940	12940	0
43	20240626	193500	1288306070	12940	12940	12940	12940	0
44	20240626	193400	1288306070	12940	12940	12940	12940	0
45	20240626	193300	1288306070	12940	12940	12940	12940	0
46	20240626	193200	1288306070	12940	12940	12940	12940	0
47	20240626	193100	1288306070	12940	12940	12940	12940	0
48	20240626	193000	1288306070	12940	12940	12940	12940	0
49	20240626	192900	1288306070	12940	12940	12940	12940	0
50	20240626	192800	1288306070	12940	12940	12940	12940	0
51	20240626	192700	1288306070	12940	12940	12940	12940	0
52	20240626	192600	1288306070	12940	12940	12940	12940	0
53	20240626	192500	1288306070	12940	12940	12940	12940	0
54	20240626	192400	1288306070	12940	12940	12940	12940	0
55	20240626	192300	1288306070	12940	12940	12940	12940	0
56	20240626	192200	1288306070	12940	12940	12940	12940	0
57	20240626	192100	1288306070	12940	12940	12940	12940	0
58	20240626	192000	1288306070	12940	12940	12940	12940	0
59	20240626	191900	1288306070	12940	12940	12940	12940	0
60	20240626	191800	1288306070	12940	12940	12940	12940	0
61	20240626	191700	1288306070	12940	12940	12940	12940	0
62	20240626	191600	1288306070	12940	12940	12940	12940	1158
63	20240626	191500	1288306070	12940	12940	12940	12940	0
64	20240626	191400	1288306070	12940	12940	12940	12940	0
65	20240626	191300	1288306070	12940	12940	12940	12940	0
66	20240626	191200	1288306070	12940	12940	12940	12940	0
67	20240626	191100	1288306070	12940	12940	12940	12940	0
68	20240626	191000	1288306070	12940	12940	12940	12940	0
69	20240626	190900	1288306070	12940	12940	12940	12940	0
70	20240626	190800	1288306070	12940	12940	12940	12940	0
71	20240626	190700	1288306070	12940	12940	12940	12940	0
72	20240626	190600	1288306070	12940	12940	12940	12940	0
73	20240626	190500	1288306070	12940	12940	12940	12940	0
74	20240626	190400	1288306070	12940	12940	12940	12940	0
75	20240626	190300	1288306070	12940	12940	12940	12940	0
76	20240626	190200	1288306070	12940	12940	12940	12940	0
77	20240626	190100	1288306070	12940	12940	12940	12940	0
78	20240626	190000	1288306070	12940	12940	12940	12940	0
79	20240626	185900	1288306070	12940	12940	12940	12940	0
80	20240626	185800	1288306070	12940	12940	12940	12940	0
81	20240626	185700	1288306070	12940	12940	12940	12940	0
82	20240626	185600	1288306070	12940	12940	12940	12940	0
83	20240626	185500	1288306070	12940	12940	12940	12940	0
84	20240626	185400	1288306070	12940	12940	12940	12940	0
85	20240626	185300	1288306070	12940	12940	12940	12940	0
86	20240626	185200	1288306070	12940	12940	12940	12940	0
87	20240626	185100	1288306070	12940	12940	12940	12940	0
88	20240626	185000	1288306070	12940	12940	12940	12940	0
89	20240626	184900	1288306070	12940	12940	12940	12940	0
90	20240626	184800	1288306070	12940	12940	12940	12940	0
91	20240626	184700	1288306070	12940	12940	12940	12940	0
92	20240626	184600	1288306070	12940	12940	12940	12940	1158
93	20240626	184500	1288306070	12940	12940	12940	12940	0
94	20240626	184400	1288306070	12940	12940	12940	12940	0
95	20240626	184300	1288306070	12940	12940	12940	12940	0
96	20240626	184200	1288306070	12940	12940	12940	12940	0
97	20240626	184100	1288306070	12940	12940	12940	12940	0
98	20240626	184000	1288306070	12940	12940	12940	12940	0
99	20240626	183900	1288306070	12940	12940	12940	12940	0
100	20240626	183800	1288306070	12940	12940	12940	12940	0
101	20240626	183700	1288306070	12940	12940	12940	12940	0
102	20240626	183600	1288306070	12940	12940	12940	12940	0
103	20240626	183500	1288306070	12940	12940	12940	12940	0
104	20240626	183400	1288306070	12940	12940	12940	12940	0
105	20240626	183300	1288306070	12940	12940	12940	12940	0
106	20240626	183200	1288306070	12940	12940	12940	12940	0
107	20240626	183100	1288306070	12940	12940	12940	12940	0
108	20240626	183000	1288306070	12940	12940	12940	12940	0
109	20240626	182900	1288306070	12940	12940	12940	12940	0
110	20240626	182800	1288306070	12940	12940	12940	12940	0
111	20240626	182700	1288306070	12940	12940	12940	12940	0
112	20240626	182600	1288306070	12940	12940	12940	12940	0
113	20240626	182500	1288306070	12940	12940	12940	12940	0
114	20240626	182400	1288306070	12940	12940	12940	12940	0
115	20240626	182300	1288306070	12940	12940	12940	12940	0
116	20240626	182200	1288306070	12940	12940	12940	12940	0
117	20240626	182100	1288306070	12940	12940	12940	12940	0
118	20240626	182000	1288306070	12940	12940	12940	12940	0
119	20240626	181900	1288306070	12940	12940	12940	12940	0
120	20240626	181800	1288306070	12940	12940	12940	12940	0
121	20240626	181700	1288306070	12940	12940	12940	12940	0
122	20240626	181600	1288306070	12940	12940	12940	12940	1158
123	20240626	181500	1288306070	12940	12940	12940	12940	0
124	20240626	181400	1288306070	12940	12940	12940	12940	0
125	20240626	181300	1288306070	12940	12940	12940	12940	0
126	20240626	181200	1288306070	12940	12940	12940	12940	0
127	20240626	181100	1288306070	12940	12940	12940	12940	0
128	20240626	181000	1288306070	12940	12940	12940	12940	0
129	20240626	180900	1288306070	12940	12940	12940	12940	0
130	20240626	180800	1288306070	12940	12940	12940	12940	0
131	20240626	180700	1288306070	12940	12940	12940	12940	0
132	20240626	180600	1288306070	12940	12940	12940	12940	0
133	20240626	180500	1288306070	12940	12940	12940	12940	0
134	20240626	180400	1288306070	12940	12940	12940	12940	0
135	20240626	180300	1288306070	12940	12940	12940	12940	0
136	20240626	180200	1288306070	12940	12940	12940	12940	0
137	20240626	180100	1288306070	12940	12940	12940	12940	0
138	20240626	180000	1288306070	12940	12940	12940	12940	0
139	20240626	175900	1288306070	12940	12940	12940	12940	0
140	20240626	175800	1288306070	12940	12940	12940	12940	0
141	20240626	175700	1288306070	12940	12940	12940	12940	0
142	20240626	175600	1288306070	12940	12940	12940	12940	0
143	20240626	175500	1288306070	12940	12940	12940	12940	0
144	20240626	175400	1288306070	12940	12940	12940	12940	0
145	20240626	175300	1288306070	12940	12940	12940	12940	0
146	20240626	175200	1288306070	12940	12940	12940	12940	0
147	20240626	175100	1288306070	12940	12940	12940	12940	0
148	20240626	175000	1288306070	12940	12940	12940	12940	0
149	20240626	174900	1288306070	12940	12940	12940	12940	0
150	20240626	174800	1288306070	12940	12940	12940	12940	0
151	20240626	174700	1288306070	12940	12940	12940	12940	0
152	20240626	174600	1288306070	12940	12940	12940	12940	1158
153	20240626	174500	1288306070	12940	12940	12940	12940	0
154	20240626	174400	1288306070	12940	12940	12940	12940	0
155	20240626	174300	1288306070	12940	12940	12940	12940	0
156	20240626	174200	1288306070	12940	12940	12940	12940	0
157	20240626	174100	1288306070	12940	12940	12940	12940	0
158	20240626	174000	1288306070	12940	12940	12940	12940	0
159	20240626	173900	1288306070	12940	12940	12940	12940	0
160	20240626	173800	1288306070	12940	12940	12940	12940	0
161	20240626	173700	1288306070	12940	12940	12940	12940	0
162	20240626	173600	1288306070	12940	12940	12940	12940	0
163	20240626	173500	1288306070	12940	12940	12940	12940	0
164	20240626	173400	1288306070	12940	12940	12940	12940	0
165	20240626	173300	1288306070	12940	12940	12940	12940	0
166	20240626	173200	1288306070	12940	12940	12940	12940	0
167	20240626	173100	1288306070	12940	12940	12940	12940	0
168	20240626	173000	1288306070	12940	12940	12940	12940	0
169	20240626	172900	1288306070	12940	12940	12940	12940	0
170	20240626	172800	1288306070	12940	12940	12940	12940	0
171	20240626	172700	1288306070	12940	12940	12940	12940	0
172	20240626	172600	1288306070	12940	12940	12940	12940	0
173	20240626	172500	1288306070	12940	12940	12940	12940	0
174	20240626	172400	1288306070	12940	12940	12940	12940	0
175	20240626	172300	1288306070	12940	12940	12940	12940	0
176	20240626	172200	1288306070	12940	12940	12940	12940	0
177	20240626	172100	1288306070	12940	12940	12940	12940	0
178	20240626	172000	1288306070	12940	12940	12940	12940	0
179	20240626	171900	1288306070	12940	12940	12940	12940	0
180	20240626	171800	1288306070	12940	12940	12940	12940	0
181	20240626	171700	1288306070	12940	12940	12940	12940	0
182	20240626	171600	1288306070	12940	12940	12940	12940	1158
183	20240626	171500	1288306070	12940	12940	12940	12940	0
184	20240626	171400	1288306070	12940	12940	12940	12940	0
185	20240626	171300	1288306070	12940	12940	12940	12940	0
186	20240626	171200	1288306070	12940	12940	12940	12940	0
187	20240626	171100	1288306070	12940	12940	12940	12940	0
188	20240626	171000	1288306070	12940	12940	12940	12940	0
189	20240626	170900	1288306070	12940	12940	12940	12940	0
190	20240626	170800	1288306070	12940	12940	12940	12940	0
191	20240626	170700	1288306070	12940	12940	12940	12940	0
192	20240626	170600	1288306070	12940	12940	12940	12940	0
193	20240626	170500	1288306070	12940	12940	12940	12940	0
194	20240626	170400	1288306070	12940	12940	12940	12940	0
195	20240626	170300	1288306070	12940	12940	12940	12940	0
196	20240626	170200	1288306070	12940	12940	12940	12940	0
197	20240626	170100	1288306070	12940	12940	12940	12940	0
198	20240626	170000	1288306070	12940	12940	12940	12940	0
199	20240626	165900	1288306070	12940	12940	12940	12940	0
200	20240626	165800	1288306070	12940	12940	12940	12940	0
201	20240626	165700	1288306070	12940	12940	12940	12940	0
202	20240626	165600	1288306070	12940	12940	12940	12940	0
203	20240626	165500	1288306070	12940	12940	12940	12940	0
204	20240626	165400	1288306070	12940	12940	12940	12940	0
205	20240626	165300	1288306070	12940	12940	12940	12940	0
206	20240626	165200	1288306070	12940	12940	12940	12940	0
207	20240626	165100	1288306070	12940	12940	12940	12940	0
208	20240626	165000	1288306070	12940	12940	12940	12940	0
209	20240626	164900	1288306070	12940	12940	12940	12940	0
210	20240626	164800	1288306070	12940	12940	12940	12940	0
211	20240626	164700	1288306070	12940	12940	12940	12940	0
212	20240626	164600	1288306070	12940	12940	12940	12940	1158
213	20240626	164500	1288306070	12940	12940	12940	12940	0
214	20240626	164400	1288306070	12940	12940	12940	12940	0
215	20240626	164300	1288306070	12940	12940	12940	12940	0
216	20240626	164200	1288306070	12940	12940	12940	12940	0
217	20240626	164100	1288306070	12940	12940	12940	12940	0
218	20240626	164000	1288306070	12940	12940	12940	12940	0
219	20240626	163900	1288306070	12940	12940	12940	12940	0
220	20240626	163800	1288306070	12940	12940	12940	12940	0
221	20240626	163700	1288306070	12940	12940	12940	12940	0
222	20240626	163600	1288306070	12940	12940	12940	12940	0
223	20240626	163500	1288306070	12940	12940	12940	12940	0
224	20240626	163400	1288306070	12940	12940	12940	12940	0
225	20240626	163300	1288306070	12940	12940	12940	12940	0
226	20240626	163200	1288306070	12940	12940	12940	12940	0
227	20240626	163100	1288306070	12940	12940	12940	12940	0
228	20240626	163000	1288306070	12940	12940	12940	12940	0
229	20240626	162900	1288306070	12940	12940	12940	12940	0
230	20240626	162800	1288306070	12940	12940	12940	12940	0
231	20240626	162700	1288306070	12940	12940	12940	12940	0
232	20240626	162600	1288306070	12940	12940	12940	12940	0
233	20240626	162500	1288306070	12940	12940	12940	12940	0
234	20240626	162400	1288306070	12940	12940	12940	12940	0
235	20240626	162300	1288306070	12940	12940	12940	12940	0
236	20240626	162200	1288306070	12940	12940	12940	12940	0
237	20240626	162100	1288306070	12940	12940	12940	12940	0
238	20240626	162000	1288306070	12940	12940	12940	12940	0
239	20240626	161900	1288306070	12940	12940	12940	12940	0
240	20240626	161800	1288306070	12940	12940	12940	12940	0
241	20240626	161700	1288306070	12940	12940	12940	12940	0
242	20240626	161600	1288306070	12940	12940	12940	12940	1158
243	20240626	161500	1288306070	12940	12940	12940	12940	0
244	20240626	161400	1288306070	12940	12940	12940	12940	0
245	20240626	161300	1288306070	12940	12940	12940	12940	0
246	20240626	161200	1288306070	12940	12940	12940	12940	0
247	20240626	161100	1288306070	12940	12940	12940	12940	0
248	20240626	161000	1288306070	12940	12940	12940	12940	0
249	20240626	160900	1288306070	12940	12940	12940	12940	0
250	20240626	160800	1288306070	12940	12940	12940	12940	0
251	20240626	160700	1288306070	12940	12940	12940	12940	0
252	20240626	160600	1288306070	12940	12940	12940	12940	0
253	20240626	160500	1288306070	12940	12940	12940	12940	0
254	20240626	160400	1288306070	12940	12940	12940	12940	0
255	20240626	160300	1288306070	12940	12940	12940	12940	0
256	20240626	160200	1288306070	12940	12940	12940	12940	0
257	20240626	160100	1288306070	12940	12940	12940	12940	0
258	20240626	160000	1288306070	12940	12940	12940	12940	0
259	20240626	155900	1288306070	12940	12940	12940	12940	0
260	20240626	155800	1288306070	12940	12940	12940	12940	0
261	20240626	155700	1288306070	12940	12940	12940	12940	0
262	20240626	155600	1288306070	12940	12940	12940	12940	0
263	20240626	155500	1288306070	12940	12940	12940	12940	0
264	20240626	155400	1288306070	12940	12940	12940	12940	0
265	20240626	155300	1288306070	12940	12940	12940	12940	0
266	20240626	155200	1288306070	12940	12940	12940	12940	0
267	20240626	155100	1288306070	12940	12940	12940	12940	0
268	20240626	155000	1288306070	12940	12940	12940	12940	0
269	20240626	154900	1288306070	12940	12940	12940	12940	0
270	20240626	154800	1288306070	12940	12940	12940	12940	0
271	20240626	154700	1288306070	12940	12940	12940	12940	0
272	20240626	154600	1288306070	12940	12940	12940	12940	1158
273	20240626	154500	1288306070	12940	12940	12940	12940	0
274	20240626	154400	1288306070	12940	12940	12940	12940	0
275	20240626	154300	1288306070	12940	12940	12940	12940	0
276	20240626	154200	1288306070	12940	12940	12940	12940	0
277	20240626	154100	1288306070	12940	12940	12940	12940	0
278	20240626	154000	1288306070	12940	12940	12940	12940	0
279	20240626	153900	1288306070	12940	12940	12940	12940	0
280	20240626	153800	1288306070	12940	12940	12940	12940	0
281	20240626	153700	1288306070	12940	12940	12940	12940	0
282	20240626	153600	1288306070	12940	12940	12940	12940	0
283	20240626	153500	1288306070	12940	12940	12940	12940	0
284	20240626	153400	1288306070	12940	12940	12940	12940	0
285	20240626	153300	1288306070	12940	12940	12940	12940	0
286	20240626	153200	1288306070	12940	12940	12940	12940	0
287	20240626	153100	1288306070	12940	12940	12940	12940	0
288	20240626	153000	1288306070	12940	12940	12940	12940	1158
289	20240626	152900	1273321550	12950	12950	12950	12950	0
290	20240626	152800	1273321550	12950	12950	12950	12950	0
291	20240626	152700	1273321550	12950	12950	12950	12950	0
292	20240626	152600	1273321550	12950	12950	12950	12950	0
293	20240626	152500	1273321550	12950	12950	12950	12950	0
294	20240626	152400	1273321550	12950	12950	12950	12950	0
295	20240626	152300	1273321550	12950	12950	12950	12950	0
296	20240626	152200	1273321550	12950	12950	12950	12950	0
297	20240626	152100	1273321550	12950	12950	12950	12950	0
298	20240626	152000	1273321550	12950	12950	12950	12950	0
299	20240626	151900	1273321550	12950	12950	12950	12950	210
300	20240626	151800	1270602050	12940	12980	12980	12930	1343
301	20240626	151700	1253229890	12980	12970	12980	12970	95
302	20240626	151600	1251996850	12950	12950	12950	12950	599
303	20240626	151500	1244239800	12940	12940	12940	12940	219
304	20240626	151400	1241405940	12940	12940	12950	12930	336
305	20240626	151300	1237058280	12950	12950	12950	12940	152
306	20240626	151200	1235090880	12950	12940	12950	12940	62
307	20240626	151100	1234288470	12940	12950	12980	12930	4203
308	20240626	151000	1179906160	12950	12950	12980	12940	775
309	20240626	150900	1169869710	12940	12950	12980	12940	3030
310	20240626	150800	1130657100	12950	12980	12980	12940	607
311	20240626	150700	1122795620	12940	12980	12980	12940	578
312	20240626	150600	1115308400	12980	12980	12980	12950	125
313	20240626	150500	1113687050	12980	12980	12980	12980	99
314	20240626	150400	1112402030	12980	12980	12980	12950	694
315	20240626	150300	1103411910	12980	12970	12980	12950	807
316	20240626	150200	1092950050	12970	12970	12970	12960	160
317	20240626	150100	1090875090	12970	12960	12970	12950	563
318	20240626	150000	1083582940	12950	12990	12990	12950	735
319	20240626	145900	1074061470	12980	12990	12990	12950	561
320	20240626	145800	1066794110	12980	12990	12990	12960	1291
321	20240626	145700	1050059540	12970	12990	12990	12970	519
322	20240626	145600	1043326000	12990	12990	12990	12980	125
323	20240626	145500	1041702530	12990	12990	12990	12990	99
324	20240626	145400	1040416520	12990	12990	12990	12970	133
325	20240626	145300	1038689400	12990	13000	13000	12980	119
326	20240626	145200	1037143930	13000	13000	13000	13000	101
327	20240626	145100	1035830930	13000	12990	13000	12990	127
328	20240626	145000	1034181190	12990	12980	12990	12980	92
329	20240626	144900	1032986420	12990	12990	12990	12990	119
330	20240626	144800	1031440610	12990	12990	12990	12990	66
331	20240626	144700	1030583270	12990	12990	12990	12990	95
332	20240626	144600	1029349220	12990	12990	12990	12990	564
333	20240626	144500	1022022860	12990	12990	12990	12990	719
334	20240626	144400	1012683050	12990	12990	12990	12980	125
335	20240626	144300	1011059580	12990	12990	12990	12990	100
336	20240626	144200	1009760580	12990	12990	12990	12980	129
337	20240626	144100	1008085150	12990	13000	13000	12970	256
338	20240626	144000	1004762410	13000	12970	13000	12970	657
339	20240626	143900	996233390	12970	12960	12970	12960	230
340	20240626	143800	993252060	12960	12960	12960	12960	95
341	20240626	143700	992020860	12950	12950	12950	12950	74
342	20240626	143600	991062560	12940	12960	12960	12940	142
343	20240626	143500	989223220	12960	12960	12960	12950	122
344	20240626	143400	987642380	12960	12960	12960	12960	19
345	20240626	143300	987396140	12960	12960	12960	12940	56
346	20240626	143200	986670960	12960	12940	12960	12940	34
347	20240626	143100	986230880	12960	12960	12960	12960	12
348	20240626	143000	986075360	12940	12960	12960	12940	35
349	20240626	142900	985622180	12960	12960	12960	12960	405
350	20240626	142800	980373380	12960	12960	12960	12960	1
351	20240626	142700	980360420	12960	12960	12960	12960	5
352	20240626	142600	980295620	12950	12950	12950	12940	78
353	20240626	142500	979285780	12950	12950	12950	12950	0
354	20240626	142400	979285780	12950	12950	12950	12940	73
355	20240626	142300	978341130	12950	12950	12950	12940	29
356	20240626	142200	977965820	12960	12960	12960	12960	1
357	20240626	142100	977952860	12950	12960	12960	12950	47
358	20240626	142000	977344200	12950	12950	12950	12950	55
359	20240626	141900	976631950	12950	12940	12950	12930	1701
360	20240626	141800	954635610	12940	12940	12960	12940	23
361	20240626	141700	954337970	12940	12960	12960	12940	61
362	20240626	141600	953548610	12950	12950	12950	12950	212
363	20240626	141500	950803210	12940	12950	12950	12940	335
364	20240626	141400	946468250	12950	12960	12960	12940	156
365	20240626	141300	944448920	12960	12960	12960	12960	1
366	20240626	141200	944435960	12950	12950	12950	12950	28
367	20240626	141100	944073360	12960	12960	12960	12950	511
368	20240626	141000	937454800	12960	12960	12960	12950	42
369	20240626	140900	936910880	12960	12960	12960	12960	1
370	20240626	140800	936897920	12960	12960	12960	12950	124
371	20240626	140700	935291160	12950	12950	12950	12950	0
372	20240626	140600	935291160	12950	12970	12970	12950	489
373	20240626	140500	928958590	12970	12960	12970	12950	29
374	20240626	140400	928583010	12950	12970	12970	12950	30
375	20240626	140300	928194490	12970	12970	12970	12970	0
376	20240626	140200	928194490	12970	12960	12970	12950	29
377	20240626	140100	927818910	12970	12970	12970	12970	1
378	20240626	140000	927805940	12970	12970	12990	12970	114
379	20240626	135900	926327340	12970	12970	12970	12970	503
380	20240626	135800	919803430	12970	12970	12970	12950	24
381	20240626	135700	919492570	12970	12950	12970	12950	801
382	20240626	135600	909114010	12940	12950	12950	12940	90
383	20240626	135500	907949400	12930	12930	12950	12930	30
384	20240626	135400	907561480	12930	12930	12930	12930	219
385	20240626	135300	904729810	12930	12930	12950	12930	108
386	20240626	135200	903333350	12930	12930	12950	12930	6
387	20240626	135100	903255750	12930	12950	12950	12930	526
388	20240626	135000	896449330	12940	12940	12940	12940	32
389	20240626	134900	896035250	12950	12940	12950	12940	32
390	20240626	134800	895621160	12940	12940	12950	12940	6
391	20240626	134700	895543510	12940	12950	12950	12940	60
392	20240626	134600	894767100	12940	12950	12950	12940	6
393	20240626	134500	894689450	12950	12940	12950	12940	36
394	20240626	134400	894223600	12940	12950	12950	12940	4040
395	20240626	134300	841940430	12950	12950	12960	12950	12
396	20240626	134200	841785020	12950	12960	12960	12950	103
397	20240626	134100	840451160	12950	12950	12960	12950	69
398	20240626	134000	839557500	12960	12940	12960	12940	87
399	20240626	133900	838430870	12940	12930	12940	12930	88
400	20240626	133800	837292270	12930	12940	12940	12930	36
401	20240626	133700	836826780	12930	12940	12940	12930	2725
402	20240626	133600	801565310	12940	12950	12960	12940	590
403	20240626	133500	793924820	12950	12950	12960	12950	72
404	20240626	133400	792992410	12950	12950	12960	12950	127
405	20240626	133300	791347750	12950	12950	12950	12950	27
406	20240626	133200	790998100	12960	12950	12960	12950	96
407	20240626	133100	789754890	12950	12940	12950	12940	558
408	20240626	133000	782529330	12940	12950	12950	12940	33
409	20240626	132900	782102300	12940	12950	12950	12940	167
410	20240626	132800	779940620	12940	12940	12940	12940	79
411	20240626	132700	778918360	12950	12940	12950	12940	58
412	20240626	132600	778167820	12940	12940	12950	12940	36
413	20240626	132500	777701970	12940	12940	12950	12940	91
414	20240626	132400	776524420	12940	12940	12940	12940	44
415	20240626	132300	775955060	12940	12940	12950	12940	32
416	20240626	132200	775540970	12940	12940	12950	12940	190
417	20240626	132100	773081580	12950	12960	12960	12940	214
418	20240626	132000	770310300	12960	12960	12960	12950	3658
419	20240626	131900	722931110	12970	12960	12970	12960	82
420	20240626	131800	721868380	12970	12960	12970	12960	49
421	20240626	131700	721233330	12960	12960	12970	12960	107
422	20240626	131600	719846590	12960	12960	12970	12960	84
423	20240626	131500	718757940	12960	12960	12960	12960	53
424	20240626	131400	718071060	12960	12970	12970	12960	29
425	20240626	131300	717695210	12960	12970	12970	12960	60
426	20240626	131200	716917600	12970	12960	12970	12960	1950
427	20240626	131100	691645580	12960	12970	12970	12960	33
428	20240626	131000	691217850	12970	12960	12970	12960	45
429	20240626	130900	690634640	12970	12970	12970	12970	3
430	20240626	130800	690595730	12970	12970	12970	12970	27
431	20240626	130700	690245540	12970	12990	12990	12970	3908
432	20240626	130600	639557730	12990	12990	12990	12990	0
433	20240626	130500	639557730	12990	12990	12990	12990	1
434	20240626	130400	639544740	12990	12990	12990	12990	1
435	20240626	130300	639531750	12980	12990	12990	12980	628
436	20240626	130200	631380300	12980	12980	12980	12980	0
437	20240626	130100	631380300	12980	12990	12990	12980	100
438	20240626	130000	630081800	13000	13000	13000	13000	0
439	20240626	125900	630081800	13000	13000	13000	13000	0
440	20240626	125800	630081800	13000	13000	13000	13000	85
441	20240626	125700	628976800	12990	12990	12990	12990	37
442	20240626	125600	628496170	12980	12980	12980	12980	46
443	20240626	125500	627899090	12980	12980	12980	12980	0
444	20240626	125400	627899090	12980	12990	12990	12980	1000
445	20240626	125300	614918780	13000	13000	13000	13000	1
446	20240626	125200	614905780	13000	13000	13000	13000	0
447	20240626	125100	614905780	13000	13000	13000	13000	0
448	20240626	125000	614905780	13000	13000	13000	13000	20
449	20240626	124900	614645780	12980	12980	12980	12980	0
450	20240626	124800	614645780	12980	12990	12990	12980	1600
451	20240626	124700	593877440	12990	12990	12990	12990	400
452	20240626	124600	588681440	13000	13000	13000	13000	0
453	20240626	124500	588681440	13000	13000	13000	13000	0
454	20240626	124400	588681440	13000	13000	13000	13000	1
455	20240626	124300	588668440	13000	13000	13000	13000	110
456	20240626	124200	587238440	13000	13000	13000	13000	0
457	20240626	124100	587238440	13000	13000	13000	13000	0
458	20240626	124000	587238440	13000	13000	13000	13000	0
459	20240626	123900	587238440	13000	13000	13000	13000	3
460	20240626	123800	587199440	13000	13000	13000	13000	0
461	20240626	123700	587199440	13000	13000	13000	13000	0
462	20240626	123600	587199440	13000	13000	13000	13000	0
463	20240626	123500	587199440	13000	13000	13000	13000	0
464	20240626	123400	587199440	13000	13000	13000	13000	1
465	20240626	123300	587186440	12990	12990	12990	12990	0
466	20240626	123200	587186440	12990	12990	12990	12990	1050
467	20240626	123100	573546940	12990	12990	12990	12990	2
468	20240626	123000	573520960	13000	13000	13000	13000	1
469	20240626	122900	573507960	13000	13000	13000	13000	51
470	20240626	122800	572844960	13000	13000	13000	13000	1
471	20240626	122700	572831960	13000	13000	13000	13000	0
472	20240626	122600	572831960	13000	13000	13000	12990	2011
473	20240626	122500	546708960	13010	13010	13010	13010	1
474	20240626	122400	546695950	13010	13010	13010	13010	0
475	20240626	122300	546695950	13010	13010	13010	13010	0
476	20240626	122200	546695950	13010	13010	13010	13010	1
477	20240626	122100	546682940	13010	13010	13010	13010	0
478	20240626	122000	546682940	13010	13010	13010	13010	2
479	20240626	121900	546656920	13000	13000	13000	13000	290
480	20240626	121800	542886920	13000	13010	13010	13000	205
481	20240626	121700	540221870	13020	13020	13020	13020	0
482	20240626	121600	540221870	13020	13020	13020	13020	0
483	20240626	121500	540221870	13020	13020	13020	13020	1
484	20240626	121400	540208850	13020	13020	13020	13020	0
485	20240626	121300	540208850	13020	13020	13020	13020	0
486	20240626	121200	540208850	13020	13020	13020	13020	50
487	20240626	121100	539557850	13000	13000	13000	13000	0
488	20240626	121000	539557850	13000	13000	13000	13000	0
489	20240626	120900	539557850	13000	13000	13000	13000	400
490	20240626	120800	534357850	13010	13000	13010	13000	134
491	20240626	120700	532615280	13010	13010	13010	13010	10
492	20240626	120600	532485180	13010	13010	13010	13010	0
493	20240626	120500	532485180	13010	13010	13010	13010	158
494	20240626	120400	530429600	13000	13000	13000	13000	0
495	20240626	120300	530429600	13000	13000	13000	13000	1
496	20240626	120200	530416600	13000	13000	13000	13000	0
497	20240626	120100	530416600	13000	13010	13010	13000	2000
498	20240626	120000	504416590	13010	13010	13010	13010	600
499	20240626	115900	496610590	13010	13010	13010	13010	329
500	20240626	115800	492330300	13010	13010	13010	13010	0
501	20240626	115700	492330300	13010	13010	13010	13010	0
502	20240626	115600	492330300	13010	13030	13030	13010	501
503	20240626	115500	485812230	13020	13020	13020	13020	1
504	20240626	115400	485799210	13030	13030	13030	13030	0
505	20240626	115300	485799210	13030	13030	13030	13030	1
506	20240626	115200	485786180	13030	13030	13030	13030	0
507	20240626	115100	485786180	13030	13030	13030	13030	1
508	20240626	115000	485773150	13030	13030	13030	13030	0
509	20240626	114900	485773150	13030	13030	13030	13030	0
510	20240626	114800	485773150	13030	13030	13030	13030	1
511	20240626	114700	485760120	13030	13030	13030	13030	0
512	20240626	114600	485760120	13030	13030	13030	13030	1
513	20240626	114500	485747090	13030	13030	13030	13030	0
514	20240626	114400	485747090	13030	13030	13030	13030	5
515	20240626	114300	485681940	13030	13030	13030	13030	0
516	20240626	114200	485681940	13030	13030	13030	13030	1
517	20240626	114100	485668910	13020	13020	13020	13020	0
518	20240626	114000	485668910	13020	13020	13020	13020	0
519	20240626	113900	485668910	13020	13020	13020	13020	17
520	20240626	113800	485447570	13020	13020	13020	13020	10
521	20240626	113700	485317370	13020	13020	13020	13020	1
522	20240626	113600	485304350	13020	13020	13020	13020	28
523	20240626	113500	484939790	13020	13020	13020	13020	0
524	20240626	113400	484939790	13020	13020	13020	13020	0
525	20240626	113300	484939790	13020	13020	13020	13020	46
526	20240626	113200	484340870	13030	13030	13030	13030	1
527	20240626	113100	484327840	13020	13020	13020	13020	0
528	20240626	113000	484327840	13020	13020	13020	13020	0
529	20240626	112900	484327840	13020	13020	13020	13020	0
530	20240626	112800	484327840	13020	13020	13020	13020	10
531	20240626	112700	484197640	13030	13030	13030	13030	1
532	20240626	112600	484184610	13020	13020	13020	13020	0
533	20240626	112500	484184610	13020	13020	13020	13020	0
534	20240626	112400	484184610	13020	13020	13020	13020	0
535	20240626	112300	484184610	13020	13020	13020	13020	0
536	20240626	112200	484184610	13020	13020	13020	13020	0
537	20240626	112100	484184610	13020	13020	13020	13020	0
538	20240626	112000	484184610	13020	13020	13020	13020	0
539	20240626	111900	484184610	13020	13030	13030	13010	1046
540	20240626	111800	470568000	13040	13040	13040	13040	1
541	20240626	111700	470554960	13030	13030	13030	13030	0
542	20240626	111600	470554960	13030	13040	13040	13030	93
543	20240626	111500	469343160	13030	13040	13040	13030	47
544	20240626	111400	468730740	13040	13040	13040	13040	0
545	20240626	111300	468730740	13040	13040	13040	13040	3
546	20240626	111200	468691620	13040	13040	13040	13040	2
547	20240626	111100	468665540	13040	13040	13040	13040	2
548	20240626	111000	468639460	13040	13040	13040	13040	1
549	20240626	110900	468626420	13020	13020	13020	13020	0
550	20240626	110800	468626420	13020	13030	13030	13020	300
551	20240626	110700	464720400	13020	13020	13020	13020	0
552	20240626	110600	464720400	13020	13020	13020	13020	4
553	20240626	110500	464668320	13030	13030	13030	13030	3
554	20240626	110400	464629230	13040	13040	13040	13040	0
555	20240626	110300	464629230	13040	13030	13040	13030	8
556	20240626	110200	464524980	13030	13030	13030	13030	0
557	20240626	110100	464524980	13030	13030	13030	13030	0
558	20240626	110000	464524980	13030	13030	13030	13030	88
559	20240626	105900	463378340	13040	13040	13040	13040	1
560	20240626	105800	463365300	13030	13030	13030	13030	0
561	20240626	105700	463365300	13030	13030	13030	13030	0
562	20240626	105600	463365300	13030	13030	13030	13030	0
563	20240626	105500	463365300	13030	13030	13030	13030	1
564	20240626	105400	463352270	13030	13030	13040	13030	122
565	20240626	105300	461762600	13040	13040	13040	13040	0
566	20240626	105200	461762600	13040	13040	13040	13040	0
567	20240626	105100	461762600	13040	13040	13040	13040	1
568	20240626	105000	461749560	13030	13030	13030	13030	0
569	20240626	104900	461749560	13030	13030	13030	13030	0
570	20240626	104800	461749560	13030	13030	13030	13030	0
571	20240626	104700	461749560	13030	13030	13030	13030	1580
572	20240626	104600	441162160	13030	13040	13040	13030	4
573	20240626	104500	441110030	13050	13050	13050	13050	0
574	20240626	104400	441110030	13050	13050	13050	13050	46
575	20240626	104300	440509730	13030	13030	13030	13030	92
576	20240626	104200	439310970	13030	13030	13030	13030	0
577	20240626	104100	439310970	13030	13030	13030	13030	2085
578	20240626	104000	412143420	13030	13030	13030	13030	0
579	20240626	103900	412143420	13030	13030	13030	13030	1773
580	20240626	103800	389041230	13030	13030	13030	13030	311
581	20240626	103700	384988900	13020	13020	13020	13020	0
582	20240626	103600	384988900	13020	13030	13030	13020	1136
583	20240626	103500	370194470	13030	13050	13050	13030	4001
584	20240626	103400	318061410	13030	13030	13030	13030	0
585	20240626	103300	318061410	13030	13030	13040	13030	1052
586	20240626	103200	304353840	13030	13030	13030	13030	1
587	20240626	103100	304340810	13030	13030	13030	13030	1
588	20240626	103000	304327780	13030	13030	13030	13030	1
589	20240626	102900	304314750	13020	13020	13020	13020	1
590	20240626	102800	304301730	13020	13020	13020	13020	1
591	20240626	102700	304288710	13020	13030	13030	13020	4
592	20240626	102600	304236620	13070	13060	13070	13060	192
593	20240626	102500	301728640	13020	13020	13020	13020	0
594	20240626	102400	301728640	13020	13030	13030	13020	4
595	20240626	102300	301676540	13010	13010	13010	13010	0
596	20240626	102200	301676540	13010	13050	13050	13010	436
597	20240626	102100	295995160	13060	13060	13060	13060	15
598	20240626	102000	295799260	13060	13060	13060	13060	1
599	20240626	101900	295786200	13050	13050	13050	13050	0
600	20240626	101800	295786200	13050	13050	13050	13050	0
601	20240626	101700	295786200	13050	13050	13050	13050	0
602	20240626	101600	295786200	13050	13060	13060	13050	40
603	20240626	101500	295264190	13050	13050	13050	13050	5
604	20240626	101400	295198940	13050	13050	13050	13050	62
605	20240626	101300	294389840	13070	13080	13080	13070	206
606	20240626	101200	291696560	13080	13070	13080	13070	12
607	20240626	101100	291539700	13070	13050	13070	13050	150
608	20240626	101000	289580270	13050	13050	13050	13050	0
609	20240626	100900	289580270	13050	13060	13060	13050	90
610	20240626	100800	288404890	13070	13070	13070	13070	11
611	20240626	100700	288261120	13080	13080	13080	13080	0
612	20240626	100600	288261120	13080	13070	13080	13070	5
613	20240626	100500	288195760	13070	13070	13070	13070	15
614	20240626	100400	287999710	13080	13080	13080	13080	0
615	20240626	100300	287999710	13080	13080	13080	13080	32
616	20240626	100200	287581150	13070	13050	13070	13050	165
617	20240626	100100	285425890	13050	13050	13050	13050	1
618	20240626	100000	285412840	13050	13040	13050	13040	76
619	20240626	095900	284421790	13040	13050	13050	13040	42
620	20240626	095800	283873710	13060	13050	13060	13050	22
621	20240626	095700	283586590	13050	13050	13050	13040	739
622	20240626	095600	273943070	13040	13040	13040	13040	10
623	20240626	095500	273812670	13050	13050	13050	13050	4
624	20240626	095400	273760470	13030	13030	13030	13030	1132
625	20240626	095300	259010510	13030	13030	13030	13030	48
626	20240626	095200	258385070	13030	13010	13030	13000	151
627	20240626	095100	256418580	13000	13000	13000	13000	0
628	20240626	095000	256418580	13000	13000	13000	13000	0
629	20240626	094900	256418580	13000	13000	13000	13000	0
630	20240626	094800	256418580	13000	13000	13000	13000	51
631	20240626	094700	255755580	13000	13000	13000	13000	161
632	20240626	094600	253662580	12990	12990	12990	12990	131
633	20240626	094500	251960890	12990	12990	12990	12990	47
634	20240626	094400	251350360	12990	12980	12990	12980	978
635	20240626	094300	238655460	12980	12980	12980	12970	269
636	20240626	094200	235166500	12980	12990	12990	12980	459
637	20240626	094100	229207560	12980	12980	12980	12980	542
638	20240626	094000	222172400	12970	12970	12970	12970	5
639	20240626	093900	222107550	12980	12980	12980	12980	21
640	20240626	093800	221834970	12980	12990	12990	12980	551
641	20240626	093700	214682530	13030	12990	13030	12990	66
642	20240626	093600	213825150	12990	12990	12990	12990	47
643	20240626	093500	213214620	12980	12980	12980	12980	0
644	20240626	093400	213214620	12980	12980	12980	12980	324
645	20240626	093300	209009100	12980	12980	12980	12980	0
646	20240626	093200	209009100	12980	12990	12990	12980	692
647	20240626	093100	200024030	12980	12980	12980	12980	0
648	20240626	093000	200024030	12980	12980	12980	12980	0
649	20240626	092900	200024030	12980	13000	13000	12980	247
650	20240626	092800	196817770	12970	13000	13000	12970	3831
651	20240626	092700	147069910	13000	13000	13000	13000	0
652	20240626	092600	147069910	13000	13000	13000	13000	330
653	20240626	092500	142779910	13000	13000	13000	13000	0
654	20240626	092400	142779910	13000	13000	13000	13000	516
655	20240626	092300	136071910	13010	13010	13020	13010	918
656	20240626	092200	124128250	13010	13010	13010	13010	0
657	20240626	092100	124128250	13010	13000	13010	13000	211
658	20240626	092000	121383450	13010	13010	13010	13010	4
659	20240626	091900	121331410	13000	13000	13000	13000	184
660	20240626	091800	118939410	13000	13000	13000	13000	0
661	20240626	091700	118939410	13000	13000	13000	13000	0
662	20240626	091600	118939410	13000	13000	13000	13000	96
663	20240626	091500	117691410	13000	12990	13000	12990	1052
664	20240626	091400	104015870	12990	12990	12990	12990	346
665	20240626	091300	99521330	12990	12990	12990	12990	340
666	20240626	091200	95104730	12980	13000	13000	12980	1512
667	20240626	091100	75449630	13000	12980	13000	12980	7
668	20240626	091000	75358710	12980	12980	12980	12980	519
669	20240626	090900	68622090	12970	12970	12970	12970	302
670	20240626	090800	64705150	12980	12970	12980	12970	57
671	20240626	090700	63965760	12970	12980	12980	12970	24
672	20240626	090600	63654470	12970	12980	12980	12970	413
673	20240626	090500	58294260	12980	12990	12990	12980	363
674	20240626	090400	53579130	12990	12990	12990	12990	375
675	20240626	090300	48707880	12980	12990	13000	12980	421
676	20240626	090200	43239610	13000	13010	13010	13000	880
677	20240626	090100	31796870	13010	13010	13010	13000	441
678	20240626	090000	26062950	13010	13030	13030	13010	2001