KissMeData/004360/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	184200	1435228870	13630	13630	13630	13630	1952
3	20240621	184100	1435228870	13630	13630	13630	13630	0
4	20240621	184000	1435228870	13630	13630	13630	13630	0
5	20240621	183900	1435228870	13630	13630	13630	13630	0
6	20240621	183800	1435228870	13630	13630	13630	13630	0
7	20240621	183700	1435228870	13630	13630	13630	13630	0
8	20240621	183600	1435228870	13630	13630	13630	13630	0
9	20240621	183500	1435228870	13630	13630	13630	13630	0
10	20240621	183400	1435228870	13630	13630	13630	13630	0
11	20240621	183300	1435228870	13630	13630	13630	13630	0
12	20240621	183200	1435228870	13630	13630	13630	13630	0
13	20240621	183100	1435228870	13630	13630	13630	13630	0
14	20240621	183000	1435228870	13630	13630	13630	13630	0
15	20240621	182900	1435228870	13630	13630	13630	13630	0
16	20240621	182800	1435228870	13630	13630	13630	13630	0
17	20240621	182700	1435228870	13630	13630	13630	13630	0
18	20240621	182600	1435228870	13630	13630	13630	13630	0
19	20240621	182500	1435228870	13630	13630	13630	13630	0
20	20240621	182400	1435228870	13630	13630	13630	13630	0
21	20240621	182300	1435228870	13630	13630	13630	13630	0
22	20240621	182200	1435228870	13630	13630	13630	13630	0
23	20240621	182100	1435228870	13630	13630	13630	13630	0
24	20240621	182000	1435228870	13630	13630	13630	13630	0
25	20240621	181900	1435228870	13630	13630	13630	13630	0
26	20240621	181800	1435228870	13630	13630	13630	13630	0
27	20240621	181700	1435228870	13630	13630	13630	13630	0
28	20240621	181600	1435228870	13630	13630	13630	13630	0
29	20240621	181500	1435228870	13630	13630	13630	13630	0
30	20240621	181400	1435228870	13630	13630	13630	13630	0
31	20240621	181300	1435228870	13630	13630	13630	13630	0
32	20240621	181200	1435228870	13630	13630	13630	13630	1952
33	20240621	181100	1435228870	13630	13630	13630	13630	0
34	20240621	181000	1435228870	13630	13630	13630	13630	0
35	20240621	180900	1435228870	13630	13630	13630	13630	0
36	20240621	180800	1435228870	13630	13630	13630	13630	0
37	20240621	180700	1435228870	13630	13630	13630	13630	0
38	20240621	180600	1435228870	13630	13630	13630	13630	0
39	20240621	180500	1435228870	13630	13630	13630	13630	0
40	20240621	180400	1435228870	13630	13630	13630	13630	0
41	20240621	180300	1435228870	13630	13630	13630	13630	0
42	20240621	180200	1435228870	13630	13630	13630	13630	0
43	20240621	180100	1435228870	13630	13630	13630	13630	0
44	20240621	180000	1435228870	13630	13630	13630	13630	0
45	20240621	175900	1435228870	13630	13630	13630	13630	0
46	20240621	175800	1435228870	13630	13630	13630	13630	0
47	20240621	175700	1435228870	13630	13630	13630	13630	0
48	20240621	175600	1435228870	13630	13630	13630	13630	0
49	20240621	175500	1435228870	13630	13630	13630	13630	0
50	20240621	175400	1435228870	13630	13630	13630	13630	0
51	20240621	175300	1435228870	13630	13630	13630	13630	0
52	20240621	175200	1435228870	13630	13630	13630	13630	0
53	20240621	175100	1435228870	13630	13630	13630	13630	0
54	20240621	175000	1435228870	13630	13630	13630	13630	0
55	20240621	174900	1435228870	13630	13630	13630	13630	0
56	20240621	174800	1435228870	13630	13630	13630	13630	0
57	20240621	174700	1435228870	13630	13630	13630	13630	0
58	20240621	174600	1435228870	13630	13630	13630	13630	0
59	20240621	174500	1435228870	13630	13630	13630	13630	0
60	20240621	174400	1435228870	13630	13630	13630	13630	0
61	20240621	174300	1435228870	13630	13630	13630	13630	0
62	20240621	174200	1435228870	13630	13630	13630	13630	1952
63	20240621	174100	1435228870	13630	13630	13630	13630	0
64	20240621	174000	1435228870	13630	13630	13630	13630	0
65	20240621	173900	1435228870	13630	13630	13630	13630	0
66	20240621	173800	1435228870	13630	13630	13630	13630	0
67	20240621	173700	1435228870	13630	13630	13630	13630	0
68	20240621	173600	1435228870	13630	13630	13630	13630	0
69	20240621	173500	1435228870	13630	13630	13630	13630	0
70	20240621	173400	1435228870	13630	13630	13630	13630	0
71	20240621	173300	1435228870	13630	13630	13630	13630	0
72	20240621	173200	1435228870	13630	13630	13630	13630	0
73	20240621	173100	1435228870	13630	13630	13630	13630	0
74	20240621	173000	1435228870	13630	13630	13630	13630	0
75	20240621	172900	1435228870	13630	13630	13630	13630	0
76	20240621	172800	1435228870	13630	13630	13630	13630	0
77	20240621	172700	1435228870	13630	13630	13630	13630	0
78	20240621	172600	1435228870	13630	13630	13630	13630	0
79	20240621	172500	1435228870	13630	13630	13630	13630	0
80	20240621	172400	1435228870	13630	13630	13630	13630	0
81	20240621	172300	1435228870	13630	13630	13630	13630	0
82	20240621	172200	1435228870	13630	13630	13630	13630	0
83	20240621	172100	1435228870	13630	13630	13630	13630	0
84	20240621	172000	1435228870	13630	13630	13630	13630	0
85	20240621	171900	1435228870	13630	13630	13630	13630	0
86	20240621	171800	1435228870	13630	13630	13630	13630	0
87	20240621	171700	1435228870	13630	13630	13630	13630	0
88	20240621	171600	1435228870	13630	13630	13630	13630	0
89	20240621	171500	1435228870	13630	13630	13630	13630	0
90	20240621	171400	1435228870	13630	13630	13630	13630	0
91	20240621	171300	1435228870	13630	13630	13630	13630	0
92	20240621	171200	1435228870	13630	13630	13630	13630	1952
93	20240621	171100	1435228870	13630	13630	13630	13630	0
94	20240621	171000	1435228870	13630	13630	13630	13630	0
95	20240621	170900	1435228870	13630	13630	13630	13630	0
96	20240621	170800	1435228870	13630	13630	13630	13630	0
97	20240621	170700	1435228870	13630	13630	13630	13630	0
98	20240621	170600	1435228870	13630	13630	13630	13630	0
99	20240621	170500	1435228870	13630	13630	13630	13630	0
100	20240621	170400	1435228870	13630	13630	13630	13630	0
101	20240621	170300	1435228870	13630	13630	13630	13630	0
102	20240621	170200	1435228870	13630	13630	13630	13630	0
103	20240621	170100	1435228870	13630	13630	13630	13630	0
104	20240621	170000	1435228870	13630	13630	13630	13630	0
105	20240621	165900	1435228870	13630	13630	13630	13630	0
106	20240621	165800	1435228870	13630	13630	13630	13630	0
107	20240621	165700	1435228870	13630	13630	13630	13630	0
108	20240621	165600	1435228870	13630	13630	13630	13630	0
109	20240621	165500	1435228870	13630	13630	13630	13630	0
110	20240621	165400	1435228870	13630	13630	13630	13630	0
111	20240621	165300	1435228870	13630	13630	13630	13630	0
112	20240621	165200	1435228870	13630	13630	13630	13630	0
113	20240621	165100	1435228870	13630	13630	13630	13630	0
114	20240621	165000	1435228870	13630	13630	13630	13630	0
115	20240621	164900	1435228870	13630	13630	13630	13630	0
116	20240621	164800	1435228870	13630	13630	13630	13630	0
117	20240621	164700	1435228870	13630	13630	13630	13630	0
118	20240621	164600	1435228870	13630	13630	13630	13630	0
119	20240621	164500	1435228870	13630	13630	13630	13630	0
120	20240621	164400	1435228870	13630	13630	13630	13630	0
121	20240621	164300	1435228870	13630	13630	13630	13630	0
122	20240621	164200	1435228870	13630	13630	13630	13630	1952
123	20240621	164100	1435228870	13630	13630	13630	13630	0
124	20240621	164000	1435228870	13630	13630	13630	13630	0
125	20240621	163900	1435228870	13630	13630	13630	13630	0
126	20240621	163800	1435228870	13630	13630	13630	13630	0
127	20240621	163700	1435228870	13630	13630	13630	13630	0
128	20240621	163600	1435228870	13630	13630	13630	13630	0
129	20240621	163500	1435228870	13630	13630	13630	13630	0
130	20240621	163400	1435228870	13630	13630	13630	13630	0
131	20240621	163300	1435228870	13630	13630	13630	13630	0
132	20240621	163200	1435228870	13630	13630	13630	13630	0
133	20240621	163100	1435228870	13630	13630	13630	13630	0
134	20240621	163000	1435228870	13630	13630	13630	13630	0
135	20240621	162900	1435228870	13630	13630	13630	13630	0
136	20240621	162800	1435228870	13630	13630	13630	13630	0
137	20240621	162700	1435228870	13630	13630	13630	13630	0
138	20240621	162600	1435228870	13630	13630	13630	13630	0
139	20240621	162500	1435228870	13630	13630	13630	13630	0
140	20240621	162400	1435228870	13630	13630	13630	13630	0
141	20240621	162300	1435228870	13630	13630	13630	13630	0
142	20240621	162200	1435228870	13630	13630	13630	13630	0
143	20240621	162100	1435228870	13630	13630	13630	13630	0
144	20240621	162000	1435228870	13630	13630	13630	13630	0
145	20240621	161900	1435228870	13630	13630	13630	13630	0
146	20240621	161800	1435228870	13630	13630	13630	13630	0
147	20240621	161700	1435228870	13630	13630	13630	13630	0
148	20240621	161600	1435228870	13630	13630	13630	13630	0
149	20240621	161500	1435228870	13630	13630	13630	13630	0
150	20240621	161400	1435228870	13630	13630	13630	13630	0
151	20240621	161300	1435228870	13630	13630	13630	13630	0
152	20240621	161200	1435228870	13630	13630	13630	13630	1952
153	20240621	161100	1435228870	13630	13630	13630	13630	0
154	20240621	161000	1435228870	13630	13630	13630	13630	0
155	20240621	160900	1435228870	13630	13630	13630	13630	0
156	20240621	160800	1435228870	13630	13630	13630	13630	0
157	20240621	160700	1435228870	13630	13630	13630	13630	0
158	20240621	160600	1435228870	13630	13630	13630	13630	0
159	20240621	160500	1435228870	13630	13630	13630	13630	0
160	20240621	160400	1435228870	13630	13630	13630	13630	0
161	20240621	160300	1435228870	13630	13630	13630	13630	0
162	20240621	160200	1435228870	13630	13630	13630	13630	0
163	20240621	160100	1435228870	13630	13630	13630	13630	0
164	20240621	160000	1435228870	13630	13630	13630	13630	0
165	20240621	155900	1435228870	13630	13630	13630	13630	0
166	20240621	155800	1435228870	13630	13630	13630	13630	0
167	20240621	155700	1435228870	13630	13630	13630	13630	0
168	20240621	155600	1435228870	13630	13630	13630	13630	0
169	20240621	155500	1435228870	13630	13630	13630	13630	0
170	20240621	155400	1435228870	13630	13630	13630	13630	0
171	20240621	155300	1435228870	13630	13630	13630	13630	0
172	20240621	155200	1435228870	13630	13630	13630	13630	0
173	20240621	155100	1435228870	13630	13630	13630	13630	0
174	20240621	155000	1435228870	13630	13630	13630	13630	0
175	20240621	154900	1435228870	13630	13630	13630	13630	0
176	20240621	154800	1435228870	13630	13630	13630	13630	0
177	20240621	154700	1435228870	13630	13630	13630	13630	0
178	20240621	154600	1435228870	13630	13630	13630	13630	0
179	20240621	154500	1435228870	13630	13630	13630	13630	0
180	20240621	154400	1435228870	13630	13630	13630	13630	0
181	20240621	154300	1435228870	13630	13630	13630	13630	0
182	20240621	154200	1435228870	13630	13630	13630	13630	1952
183	20240621	154100	1435228870	13630	13630	13630	13630	0
184	20240621	154000	1435228870	13630	13630	13630	13630	0
185	20240621	153900	1435228870	13630	13630	13630	13630	0
186	20240621	153800	1435228870	13630	13630	13630	13630	0
187	20240621	153700	1435228870	13630	13630	13630	13630	0
188	20240621	153600	1435228870	13630	13630	13630	13630	0
189	20240621	153500	1435228870	13630	13630	13630	13630	0
190	20240621	153400	1435228870	13630	13630	13630	13630	0
191	20240621	153300	1435228870	13630	13630	13630	13630	0
192	20240621	153200	1435228870	13630	13630	13630	13630	0
193	20240621	153100	1435228870	13630	13630	13630	13630	0
194	20240621	153000	1435228870	13630	13630	13630	13630	1952
195	20240621	152900	1408623110	13660	13660	13660	13660	0
196	20240621	152800	1408623110	13660	13660	13660	13660	0
197	20240621	152700	1408623110	13660	13660	13660	13660	0
198	20240621	152600	1408623110	13660	13660	13660	13660	0
199	20240621	152500	1408623110	13660	13660	13660	13660	0
200	20240621	152400	1408623110	13660	13660	13660	13660	0
201	20240621	152300	1408623110	13660	13660	13660	13660	0
202	20240621	152200	1408623110	13660	13660	13660	13660	0
203	20240621	152100	1408623110	13660	13660	13660	13660	0
204	20240621	152000	1408623110	13660	13660	13660	13660	0
205	20240621	151900	1408623110	13660	13600	13660	13600	344
206	20240621	151800	1403940570	13600	13610	13610	13600	146
207	20240621	151700	1401954660	13620	13610	13620	13610	33
208	20240621	151600	1401505330	13620	13660	13660	13610	548
209	20240621	151500	1394038910	13660	13630	13660	13630	35
210	20240621	151400	1393561260	13640	13660	13660	13630	220
211	20240621	151300	1390560010	13660	13660	13660	13660	72
212	20240621	151200	1389576490	13670	13670	13670	13670	0
213	20240621	151100	1389576490	13670	13670	13670	13670	62
214	20240621	151000	1388728950	13670	13660	13670	13630	284
215	20240621	150900	1384854710	13660	13640	13660	13640	115
216	20240621	150800	1383284930	13670	13670	13670	13630	24
217	20240621	150700	1382956970	13670	13660	13670	13660	31
218	20240621	150600	1382533300	13660	13640	13660	13640	5253
219	20240621	150500	1310827360	13640	13640	13640	13640	21
220	20240621	150400	1310540920	13620	13620	13620	13620	129
221	20240621	150300	1308783940	13650	13650	13650	13650	20
222	20240621	150200	1308510940	13650	13650	13650	13620	1185
223	20240621	150100	1292361340	13650	13650	13650	13650	32
224	20240621	150000	1291924540	13650	13630	13650	13620	195
225	20240621	145900	1289265300	13650	13630	13650	13630	99
226	20240621	145800	1287913990	13630	13650	13650	13630	149
227	20240621	145700	1285882700	13650	13650	13650	13650	40
228	20240621	145600	1285336700	13640	13650	13650	13620	41
229	20240621	145500	1284777280	13650	13650	13650	13650	120
230	20240621	145400	1283139280	13620	13650	13650	13620	41
231	20240621	145300	1282580260	13650	13650	13650	13650	40
232	20240621	145200	1282034260	13620	13650	13650	13620	45
233	20240621	145100	1281420760	13650	13650	13650	13650	117
234	20240621	145000	1279823710	13650	13650	13650	13650	46
235	20240621	144900	1279195810	13620	13620	13620	13620	0
236	20240621	144800	1279195810	13620	13620	13620	13620	0
237	20240621	144700	1279195810	13620	13650	13650	13620	285
238	20240621	144600	1275309220	13650	13650	13650	13650	40
239	20240621	144500	1274763220	13650	13650	13650	13650	20
240	20240621	144400	1274490220	13640	13650	13650	13620	24
241	20240621	144300	1274162720	13650	13650	13650	13650	75
242	20240621	144200	1273138970	13650	13650	13650	13650	40
243	20240621	144100	1272592970	13650	13630	13650	13630	260
244	20240621	144000	1269046610	13630	13630	13630	13630	20
245	20240621	143900	1268774010	13630	13630	13630	13630	40
246	20240621	143800	1268228810	13630	13630	13630	13630	12
247	20240621	143700	1268065250	13630	13610	13630	13600	51
248	20240621	143600	1267371340	13600	13600	13610	13600	54
249	20240621	143500	1266636640	13600	13600	13600	13600	146
250	20240621	143400	1264651040	13610	13610	13610	13610	19
251	20240621	143300	1264392450	13590	13590	13590	13590	0
252	20240621	143200	1264392450	13590	13590	13590	13590	0
253	20240621	143100	1264392450	13590	13590	13590	13590	0
254	20240621	143000	1264392450	13590	13590	13590	13590	0
255	20240621	142900	1264392450	13590	13590	13590	13590	0
256	20240621	142800	1264392450	13590	13610	13610	13590	2381
257	20240621	142700	1232030940	13610	13610	13610	13610	0
258	20240621	142600	1232030940	13610	13610	13610	13610	121
259	20240621	142500	1230384130	13620	13620	13620	13620	0
260	20240621	142400	1230384130	13620	13640	13640	13620	2382
261	20240621	142300	1197917900	13640	13640	13640	13640	1
262	20240621	142200	1197904260	13650	13640	13650	13640	19
263	20240621	142100	1197645090	13640	13650	13650	13640	653
264	20240621	142000	1188737210	13640	13640	13640	13630	1030
265	20240621	141900	1174698010	13650	13650	13650	13650	17
266	20240621	141800	1174465960	13640	13640	13640	13640	27
267	20240621	141700	1174097680	13640	13640	13640	13640	2
268	20240621	141600	1174070400	13640	13600	13640	13600	486
269	20240621	141500	1167453040	13590	13590	13590	13590	268
270	20240621	141400	1163810920	13590	13590	13590	13590	0
271	20240621	141300	1163810920	13590	13590	13590	13590	0
272	20240621	141200	1163810920	13590	13580	13590	13560	2411
273	20240621	141100	1131106060	13580	13580	13580	13580	0
274	20240621	141000	1131106060	13580	13570	13580	13570	918
275	20240621	140900	1118648720	13550	13550	13550	13550	0
276	20240621	140800	1118648720	13550	13520	13550	13520	896
277	20240621	140700	1106518710	13520	13520	13520	13500	2162
278	20240621	140600	1077306060	13510	13530	13530	13510	955
279	20240621	140500	1064394480	13530	13530	13530	13530	137
280	20240621	140400	1062540870	13530	13530	13530	13530	0
281	20240621	140300	1062540870	13530	13560	13560	13530	1610
282	20240621	140200	1040754790	13550	13560	13560	13550	24
283	20240621	140100	1040429390	13560	13560	13560	13560	38
284	20240621	140000	1039914110	13560	13560	13560	13560	20
285	20240621	135900	1039642910	13560	13560	13560	13560	73
286	20240621	135800	1038653030	13560	13560	13560	13560	25
287	20240621	135700	1038314030	13570	13570	13570	13570	0
288	20240621	135600	1038314030	13570	13570	13570	13570	0
289	20240621	135500	1038314030	13570	13570	13570	13570	0
290	20240621	135400	1038314030	13570	13570	13570	13570	1
291	20240621	135300	1038300460	13530	13530	13530	13530	103
292	20240621	135200	1036906870	13570	13570	13570	13570	10
293	20240621	135100	1036771170	13570	13570	13570	13570	100
294	20240621	135000	1035414170	13580	13580	13580	13580	1
295	20240621	134900	1035400590	13530	13530	13530	13530	333
296	20240621	134800	1030895100	13580	13580	13580	13530	113
297	20240621	134700	1029366110	13530	13530	13530	13530	234
298	20240621	134600	1026200090	13570	13570	13570	13570	0
299	20240621	134500	1026200090	13570	13540	13570	13540	162
300	20240621	134400	1024006580	13540	13540	13540	13540	1
301	20240621	134300	1023993040	13530	13530	13530	13530	0
302	20240621	134200	1023993040	13530	13530	13530	13530	5
303	20240621	134100	1023925390	13530	13530	13530	13530	0
304	20240621	134000	1023925390	13530	13530	13530	13530	133
305	20240621	133900	1022125900	13520	13520	13520	13520	8
306	20240621	133800	1022017740	13530	13530	13530	13530	110
307	20240621	133700	1020529440	13520	13530	13530	13520	710
308	20240621	133600	1010930210	13530	13530	13530	13530	678
309	20240621	133500	1001756870	13570	13570	13570	13570	1
310	20240621	133400	1001743300	13530	13540	13540	13530	891
311	20240621	133300	989680270	13590	13560	13590	13550	1151
312	20240621	133200	974078670	13570	13570	13570	13570	0
313	20240621	133100	974078670	13570	13570	13570	13570	0
314	20240621	133000	974078670	13570	13570	13570	13570	0
315	20240621	132900	974078670	13570	13570	13570	13570	12
316	20240621	132800	973915830	13570	13570	13570	13570	0
317	20240621	132700	973915830	13570	13590	13590	13570	1047
318	20240621	132600	959698860	13610	13610	13610	13610	20
319	20240621	132500	959426660	13610	13610	13610	13610	20
320	20240621	132400	959154460	13610	13610	13610	13610	20
321	20240621	132300	958882260	13610	13610	13610	13610	21
322	20240621	132200	958596450	13610	13610	13610	13610	67
323	20240621	132100	957684580	13600	13580	13600	13580	94
324	20240621	132000	956406200	13600	13600	13600	13600	20
325	20240621	131900	956134200	13600	13600	13600	13600	20
326	20240621	131800	955862200	13600	13600	13600	13600	20
327	20240621	131700	955590200	13590	13590	13590	13590	20
328	20240621	131600	955318400	13590	13580	13590	13580	119
329	20240621	131500	953702030	13580	13580	13580	13580	14
330	20240621	131400	953511910	13580	13580	13580	13580	0
331	20240621	131300	953511910	13580	13580	13580	13580	0
332	20240621	131200	953511910	13580	13580	13580	13580	0
333	20240621	131100	953511910	13580	13570	13580	13570	101
334	20240621	131000	952140420	13560	13560	13560	13560	0
335	20240621	130900	952140420	13560	13560	13560	13560	232
336	20240621	130800	948994500	13570	13570	13570	13570	10
337	20240621	130700	948858800	13570	13570	13570	13570	81
338	20240621	130600	947759630	13580	13580	13580	13580	0
339	20240621	130500	947759630	13580	13590	13590	13580	53
340	20240621	130400	947039880	13590	13570	13590	13570	32
341	20240621	130300	946605220	13560	13590	13590	13560	130
342	20240621	130200	944841820	13590	13590	13590	13590	21
343	20240621	130100	944556430	13590	13590	13590	13590	1
344	20240621	130000	944542840	13560	13560	13560	13560	46
345	20240621	125900	943919080	13590	13590	13590	13590	0
346	20240621	125800	943919080	13590	13590	13590	13590	1
347	20240621	125700	943905490	13560	13590	13590	13560	128
348	20240621	125600	942169420	13590	13590	13590	13590	70
349	20240621	125500	941218120	13590	13590	13590	13590	0
350	20240621	125400	941218120	13590	13590	13590	13590	1
351	20240621	125300	941204530	13560	13560	13560	13560	0
352	20240621	125200	941204530	13560	13560	13560	13560	228
353	20240621	125100	938112850	13590	13590	13590	13590	0
354	20240621	125000	938112850	13590	13590	13590	13590	10
355	20240621	124900	937976950	13550	13550	13550	13550	3
356	20240621	124800	937936300	13600	13600	13600	13600	5
357	20240621	124700	937868300	13600	13600	13600	13600	0
358	20240621	124600	937868300	13600	13600	13600	13600	3
359	20240621	124500	937827500	13600	13600	13600	13600	0
360	20240621	124400	937827500	13600	13600	13600	13600	0
361	20240621	124300	937827500	13600	13550	13600	13550	203
362	20240621	124200	935076800	13600	13600	13600	13550	462
363	20240621	124100	928813900	13600	13600	13600	13600	0
364	20240621	124000	928813900	13600	13600	13600	13600	0
365	20240621	123900	928813900	13600	13600	13600	13600	0
366	20240621	123800	928813900	13600	13600	13600	13600	20
367	20240621	123700	928541900	13550	13550	13550	13550	1
368	20240621	123600	928528350	13600	13600	13600	13600	20
369	20240621	123500	928256350	13600	13600	13600	13600	7
370	20240621	123400	928161150	13600	13600	13600	13600	0
371	20240621	123300	928161150	13600	13600	13600	13600	1
372	20240621	123200	928147550	13550	13550	13550	13550	0
373	20240621	123100	928147550	13550	13550	13550	13550	0
374	20240621	123000	928147550	13550	13550	13550	13550	0
375	20240621	122900	928147550	13550	13550	13550	13550	274
376	20240621	122800	924434850	13600	13580	13600	13580	10011
377	20240621	122700	788485450	13580	13580	13580	13580	1
378	20240621	122600	788471870	13540	13550	13550	13540	976
379	20240621	122500	775254830	13580	13580	13580	13580	1
380	20240621	122400	775241250	13540	13540	13540	13540	0
381	20240621	122300	775241250	13540	13540	13540	13540	154
382	20240621	122200	773156090	13550	13560	13560	13550	406
383	20240621	122100	767653030	13580	13580	13580	13580	12
384	20240621	122000	767490070	13560	13560	13560	13560	0
385	20240621	121900	767490070	13560	13560	13560	13560	0
386	20240621	121800	767490070	13560	13560	13560	13560	0
387	20240621	121700	767490070	13560	13560	13560	13560	0
388	20240621	121600	767490070	13560	13560	13560	13560	0
389	20240621	121500	767490070	13560	13560	13560	13560	0
390	20240621	121400	767490070	13560	13560	13560	13560	0
391	20240621	121300	767490070	13560	13570	13570	13560	280
392	20240621	121200	763692040	13570	13570	13570	13570	0
393	20240621	121100	763692040	13570	13570	13570	13570	0
394	20240621	121000	763692040	13570	13570	13570	13570	0
395	20240621	120900	763692040	13570	13570	13570	13570	0
396	20240621	120800	763692040	13570	13570	13570	13570	76
397	20240621	120700	762660720	13560	13560	13560	13560	0
398	20240621	120600	762660720	13560	13560	13560	13560	0
399	20240621	120500	762660720	13560	13560	13560	13560	0
400	20240621	120400	762660720	13560	13560	13560	13560	0
401	20240621	120300	762660720	13560	13560	13570	13560	134
402	20240621	120200	760842940	13570	13570	13570	13570	0
403	20240621	120100	760842940	13570	13570	13570	13570	0
404	20240621	120000	760842940	13570	13570	13570	13570	0
405	20240621	115900	760842940	13570	13560	13570	13560	163
406	20240621	115800	758632430	13540	13540	13540	13540	0
407	20240621	115700	758632430	13540	13540	13540	13540	45
408	20240621	115600	758023130	13540	13540	13540	13540	0
409	20240621	115500	758023130	13540	13540	13540	13540	0
410	20240621	115400	758023130	13540	13540	13540	13540	146
411	20240621	115300	756046290	13540	13540	13540	13540	0
412	20240621	115200	756046290	13540	13540	13540	13540	33
413	20240621	115100	755599470	13570	13550	13570	13540	193
414	20240621	115000	752985010	13570	13560	13570	13560	22
415	20240621	114900	752686490	13560	13560	13560	13560	0
416	20240621	114800	752686490	13560	13570	13570	13560	22
417	20240621	114700	752387960	13540	13540	13540	13540	0
418	20240621	114600	752387960	13540	13540	13540	13540	13
419	20240621	114500	752211940	13540	13540	13540	13540	111
420	20240621	114400	750709000	13540	13540	13540	13540	1
421	20240621	114300	750695460	13540	13540	13540	13530	671
422	20240621	114200	741612490	13570	13570	13570	13570	20
423	20240621	114100	741341090	13540	13540	13540	13540	0
424	20240621	114000	741341090	13540	13540	13540	13540	1
425	20240621	113900	741327550	13550	13550	13550	13550	2
426	20240621	113800	741300450	13550	13550	13550	13550	1006
427	20240621	113700	727669150	13560	13560	13580	13550	368
428	20240621	113600	722681740	13560	13560	13560	13560	0
429	20240621	113500	722681740	13560	13560	13560	13560	50
430	20240621	113400	722003740	13580	13580	13580	13580	1
431	20240621	113300	721990160	13580	13560	13580	13560	23
432	20240621	113200	721678260	13550	13550	13550	13550	0
433	20240621	113100	721678260	13550	13550	13550	13550	0
434	20240621	113000	721678260	13550	13550	13550	13550	290
435	20240621	112900	717748760	13550	13550	13550	13550	1
436	20240621	112800	717735210	13550	13550	13550	13550	0
437	20240621	112700	717735210	13550	13540	13550	13540	101
438	20240621	112600	716367640	13540	13540	13540	13540	102
439	20240621	112500	714986560	13530	13530	13530	13530	0
440	20240621	112400	714986560	13530	13540	13540	13530	1505
441	20240621	112300	694612010	13550	13550	13550	13550	61
442	20240621	112200	693785460	13550	13540	13550	13540	151
443	20240621	112100	691739420	13540	13540	13540	13540	0
444	20240621	112000	691739420	13540	13550	13550	13540	366
445	20240621	111900	686783530	13550	13570	13570	13550	4387
446	20240621	111800	627266210	13590	13580	13590	13580	50
447	20240621	111700	626587010	13580	13570	13580	13570	39
448	20240621	111600	626057480	13580	13580	13580	13580	50
449	20240621	111500	625378480	13570	13580	13580	13570	867
450	20240621	111400	613612740	13580	13590	13590	13570	1502
451	20240621	111300	593215910	13600	13600	13600	13600	1
452	20240621	111200	593202310	13600	13600	13600	13600	34
453	20240621	111100	592739910	13600	13610	13610	13600	89
454	20240621	111000	591529490	13610	13610	13610	13610	89
455	20240621	110900	590318200	13600	13600	13600	13600	0
456	20240621	110800	590318200	13600	13600	13600	13600	30
457	20240621	110700	589910200	13600	13630	13630	13600	391
458	20240621	110600	584590180	13620	13660	13660	13620	291
459	20240621	110500	580625630	13660	13660	13660	13660	88
460	20240621	110400	579423550	13620	13620	13620	13620	0
461	20240621	110300	579423550	13620	13630	13630	13620	219
462	20240621	110200	576440120	13650	13660	13660	13650	945
463	20240621	110100	563540670	13660	13660	13660	13660	143
464	20240621	110000	561587290	13630	13630	13630	13630	0
465	20240621	105900	561587290	13630	13630	13630	13630	0
466	20240621	105800	561587290	13630	13630	13630	13630	1
467	20240621	105700	561573660	13660	13660	13660	13660	0
468	20240621	105600	561573660	13660	13630	13660	13630	212
469	20240621	105500	558683290	13670	13670	13670	13670	0
470	20240621	105400	558683290	13670	13670	13670	13670	0
471	20240621	105300	558683290	13670	13670	13670	13670	2
472	20240621	105200	558655950	13630	13630	13630	13630	6
473	20240621	105100	558574170	13630	13630	13630	13630	0
474	20240621	105000	558574170	13630	13630	13630	13630	32
475	20240621	104900	558138010	13630	13630	13630	13630	0
476	20240621	104800	558138010	13630	13630	13630	13630	50
477	20240621	104700	557456510	13630	13630	13630	13630	434
478	20240621	104600	551541090	13640	13640	13640	13640	601
479	20240621	104500	543343450	13650	13650	13650	13650	1
480	20240621	104400	543329800	13650	13680	13680	13650	148
481	20240621	104300	541306930	13680	13680	13680	13680	55
482	20240621	104200	540554530	13680	13680	13680	13680	0
483	20240621	104100	540554530	13680	13650	13680	13650	72
484	20240621	104000	539571700	13690	13680	13690	13680	31
485	20240621	103900	539147520	13680	13670	13680	13660	179
486	20240621	103800	536700880	13670	13670	13670	13670	0
487	20240621	103700	536700880	13670	13670	13670	13670	110
488	20240621	103600	535197180	13670	13670	13670	13670	3
489	20240621	103500	535156170	13670	13670	13670	13670	1
490	20240621	103400	535142500	13670	13670	13670	13670	0
491	20240621	103300	535142500	13670	13660	13670	13660	101
492	20240621	103200	533762360	13640	13660	13660	13640	150
493	20240621	103100	531714360	13660	13660	13660	13660	106
494	20240621	103000	530266400	13650	13650	13650	13650	56
495	20240621	102900	529502000	13650	13680	13680	13650	550
496	20240621	102800	521985940	13650	13690	13690	13650	214
497	20240621	102700	519063120	13690	13690	13690	13690	7
498	20240621	102600	518967290	13690	13620	13690	13620	31
499	20240621	102500	518545000	13690	13690	13690	13690	0
500	20240621	102400	518545000	13690	13690	13690	13690	3
501	20240621	102300	518503930	13700	13690	13700	13640	820
502	20240621	102200	507306230	13700	13700	13700	13700	30
503	20240621	102100	506895230	13700	13700	13700	13700	50
504	20240621	102000	506210230	13690	13700	13720	13690	149
505	20240621	101900	504168200	13740	13700	13740	13700	198
506	20240621	101800	501455560	13690	13690	13690	13690	118
507	20240621	101700	499840140	13740	13740	13740	13740	15
508	20240621	101600	499634040	13740	13740	13740	13680	145
509	20240621	101500	497648580	13670	13670	13670	13670	253
510	20240621	101400	494190070	13740	13740	13740	13740	13
511	20240621	101300	494011450	13680	13720	13720	13680	274
512	20240621	101200	490259100	13720	13730	13730	13720	5
513	20240621	101100	490190490	13760	13720	13760	13720	2950
514	20240621	101000	449639620	13760	13750	13760	13750	1720
515	20240621	100900	425989430	13740	13760	13760	13740	618
516	20240621	100800	417489710	13760	13700	13760	13700	370
517	20240621	100700	412416510	13760	13750	13760	13750	107
518	20240621	100600	410945250	13750	13750	13750	13750	0
519	20240621	100500	410945250	13750	13710	13750	13710	1380
520	20240621	100400	391974150	13710	13740	13750	13710	186
521	20240621	100300	389420250	13740	13740	13740	13700	233
522	20240621	100200	386218870	13740	13730	13740	13730	80
523	20240621	100100	385120210	13730	13710	13730	13710	129
524	20240621	100000	383350460	13710	13710	13710	13710	30
525	20240621	095900	382939160	13710	13710	13710	13710	76
526	20240621	095800	381897200	13710	13690	13710	13690	530
527	20240621	095700	374637000	13690	13690	13690	13690	40
528	20240621	095600	374089400	13690	13690	13690	13690	86
529	20240621	095500	372912060	13690	13640	13690	13640	2
530	20240621	095400	372884730	13630	13640	13640	13630	99
531	20240621	095300	371534590	13700	13700	13700	13650	64
532	20240621	095200	370660890	13650	13700	13700	13650	71
533	20240621	095100	369690690	13700	13700	13700	13700	1
534	20240621	095000	369676990	13700	13710	13710	13640	164
535	20240621	094900	367438640	13670	13640	13670	13640	535
536	20240621	094800	360137690	13640	13640	13640	13640	18
537	20240621	094700	359892170	13600	13590	13600	13590	5027
538	20240621	094600	291575100	13590	13590	13590	13590	1040
539	20240621	094500	277441500	13640	13640	13640	13640	148
540	20240621	094400	275422780	13590	13600	13600	13590	505
541	20240621	094300	268554830	13600	13570	13600	13570	572
542	20240621	094200	260792730	13600	13600	13600	13600	10
543	20240621	094100	260656730	13600	13600	13600	13600	1
544	20240621	094000	260643130	13600	13610	13610	13600	721
545	20240621	093900	250837100	13600	13640	13640	13600	466
546	20240621	093800	244494960	13640	13610	13640	13610	799
547	20240621	093700	233611590	13610	13610	13610	13610	56
548	20240621	093600	232849430	13600	13600	13600	13600	1
549	20240621	093500	232835830	13560	13600	13600	13560	1144
550	20240621	093400	217316000	13610	13570	13610	13570	33
551	20240621	093300	216866990	13570	13600	13610	13570	261
552	20240621	093200	213318550	13600	13570	13600	13570	62
553	20240621	093100	212476700	13600	13600	13600	13600	100
554	20240621	093000	211116700	13560	13560	13560	13560	38
555	20240621	092900	210601420	13600	13580	13600	13560	207
556	20240621	092800	207792130	13580	13610	13610	13570	181
557	20240621	092700	205334440	13600	13600	13600	13600	60
558	20240621	092600	204518440	13540	13620	13620	13540	253
559	20240621	092500	201083860	13630	13630	13630	13580	62
560	20240621	092400	200238900	13630	13630	13630	13630	80
561	20240621	092300	199148500	13630	13630	13630	13630	22
562	20240621	092200	198848640	13630	13630	13630	13630	100
563	20240621	092100	197485640	13630	13580	13630	13580	5
564	20240621	092000	197417540	13530	13600	13640	13530	4542
565	20240621	091900	135796090	13580	13620	13620	13580	509
566	20240621	091800	128882240	13630	13630	13630	13630	225
567	20240621	091700	125815490	13630	13630	13630	13620	101
568	20240621	091600	124438870	13640	13620	13640	13620	391
569	20240621	091500	119112950	13620	13590	13620	13590	41
570	20240621	091400	118555100	13640	13640	13640	13620	14
571	20240621	091300	118364370	13650	13590	13650	13520	1536
572	20240621	091200	97529970	13670	13670	13670	13670	20
573	20240621	091100	97256570	13590	13680	13680	13590	486
574	20240621	091000	90648410	13610	13720	13720	13590	2114
575	20240621	090900	61827630	13730	13730	13730	13670	463
576	20240621	090800	55490180	13680	13690	13690	13680	211
577	20240621	090700	52602360	13680	13740	13740	13680	63
578	20240621	090600	51739740	13740	13740	13740	13740	83
579	20240621	090500	50599320	13740	13720	13750	13670	520
580	20240621	090400	43479980	13740	13720	13750	13720	227
581	20240621	090300	40364910	13720	13720	13720	13670	114
582	20240621	090200	38800880	13720	13660	13720	13660	347
583	20240621	090100	34058040	13720	13660	13720	13660	664
584	20240621	090000	24986600	13660	13740	13740	13660	1821