KissMeData/000100/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183000	46044605900	79600	79600	79600	79600	17070
3	20240626	182900	46044605900	79600	79600	79600	79600	0
4	20240626	182800	46044605900	79600	79600	79600	79600	0
5	20240626	182700	46044605900	79600	79600	79600	79600	0
6	20240626	182600	46044605900	79600	79600	79600	79600	0
7	20240626	182500	46044605900	79600	79600	79600	79600	0
8	20240626	182400	46044605900	79600	79600	79600	79600	0
9	20240626	182300	46044605900	79600	79600	79600	79600	0
10	20240626	182200	46044605900	79600	79600	79600	79600	0
11	20240626	182100	46044605900	79600	79600	79600	79600	0
12	20240626	182000	46044605900	79600	79600	79600	79600	0
13	20240626	181900	46044605900	79600	79600	79600	79600	0
14	20240626	181800	46044605900	79600	79600	79600	79600	0
15	20240626	181700	46044605900	79600	79600	79600	79600	0
16	20240626	181600	46044605900	79600	79600	79600	79600	0
17	20240626	181500	46044605900	79600	79600	79600	79600	0
18	20240626	181400	46044605900	79600	79600	79600	79600	0
19	20240626	181300	46044605900	79600	79600	79600	79600	0
20	20240626	181200	46044605900	79600	79600	79600	79600	0
21	20240626	181100	46044605900	79600	79600	79600	79600	0
22	20240626	181000	46044605900	79600	79600	79600	79600	0
23	20240626	180900	46044605900	79600	79600	79600	79600	0
24	20240626	180800	46044605900	79600	79600	79600	79600	0
25	20240626	180700	46044605900	79600	79600	79600	79600	0
26	20240626	180600	46044605900	79600	79600	79600	79600	0
27	20240626	180500	46044605900	79600	79600	79600	79600	0
28	20240626	180400	46044605900	79600	79600	79600	79600	0
29	20240626	180300	46044605900	79600	79600	79600	79600	0
30	20240626	180200	46044605900	79600	79600	79600	79600	0
31	20240626	180100	46044605900	79600	79600	79600	79600	0
32	20240626	180000	46044605900	79600	79600	79600	79600	17070
33	20240626	175900	46044605900	79600	79600	79600	79600	0
34	20240626	175800	46044605900	79600	79600	79600	79600	0
35	20240626	175700	46044605900	79600	79600	79600	79600	0
36	20240626	175600	46044605900	79600	79600	79600	79600	0
37	20240626	175500	46044605900	79600	79600	79600	79600	0
38	20240626	175400	46044605900	79600	79600	79600	79600	0
39	20240626	175300	46044605900	79600	79600	79600	79600	0
40	20240626	175200	46044605900	79600	79600	79600	79600	0
41	20240626	175100	46044605900	79600	79600	79600	79600	0
42	20240626	175000	46044605900	79600	79600	79600	79600	0
43	20240626	174900	46044605900	79600	79600	79600	79600	0
44	20240626	174800	46044605900	79600	79600	79600	79600	0
45	20240626	174700	46044605900	79600	79600	79600	79600	0
46	20240626	174600	46044605900	79600	79600	79600	79600	0
47	20240626	174500	46044605900	79600	79600	79600	79600	0
48	20240626	174400	46044605900	79600	79600	79600	79600	0
49	20240626	174300	46044605900	79600	79600	79600	79600	0
50	20240626	174200	46044605900	79600	79600	79600	79600	0
51	20240626	174100	46044605900	79600	79600	79600	79600	0
52	20240626	174000	46044605900	79600	79600	79600	79600	0
53	20240626	173900	46044605900	79600	79600	79600	79600	0
54	20240626	173800	46044605900	79600	79600	79600	79600	0
55	20240626	173700	46044605900	79600	79600	79600	79600	0
56	20240626	173600	46044605900	79600	79600	79600	79600	0
57	20240626	173500	46044605900	79600	79600	79600	79600	0
58	20240626	173400	46044605900	79600	79600	79600	79600	0
59	20240626	173300	46044605900	79600	79600	79600	79600	0
60	20240626	173200	46044605900	79600	79600	79600	79600	0
61	20240626	173100	46044605900	79600	79600	79600	79600	0
62	20240626	173000	46044605900	79600	79600	79600	79600	17070
63	20240626	172900	46044605900	79600	79600	79600	79600	0
64	20240626	172800	46044605900	79600	79600	79600	79600	0
65	20240626	172700	46044605900	79600	79600	79600	79600	0
66	20240626	172600	46044605900	79600	79600	79600	79600	0
67	20240626	172500	46044605900	79600	79600	79600	79600	0
68	20240626	172400	46044605900	79600	79600	79600	79600	0
69	20240626	172300	46044605900	79600	79600	79600	79600	0
70	20240626	172200	46044605900	79600	79600	79600	79600	0
71	20240626	172100	46044605900	79600	79600	79600	79600	0
72	20240626	172000	46044605900	79600	79600	79600	79600	0
73	20240626	171900	46044605900	79600	79600	79600	79600	0
74	20240626	171800	46044605900	79600	79600	79600	79600	0
75	20240626	171700	46044605900	79600	79600	79600	79600	0
76	20240626	171600	46044605900	79600	79600	79600	79600	0
77	20240626	171500	46044605900	79600	79600	79600	79600	0
78	20240626	171400	46044605900	79600	79600	79600	79600	0
79	20240626	171300	46044605900	79600	79600	79600	79600	0
80	20240626	171200	46044605900	79600	79600	79600	79600	0
81	20240626	171100	46044605900	79600	79600	79600	79600	0
82	20240626	171000	46044605900	79600	79600	79600	79600	0
83	20240626	170900	46044605900	79600	79600	79600	79600	0
84	20240626	170800	46044605900	79600	79600	79600	79600	0
85	20240626	170700	46044605900	79600	79600	79600	79600	0
86	20240626	170600	46044605900	79600	79600	79600	79600	0
87	20240626	170500	46044605900	79600	79600	79600	79600	0
88	20240626	170400	46044605900	79600	79600	79600	79600	0
89	20240626	170300	46044605900	79600	79600	79600	79600	0
90	20240626	170200	46044605900	79600	79600	79600	79600	0
91	20240626	170100	46044605900	79600	79600	79600	79600	0
92	20240626	170000	46044605900	79600	79600	79600	79600	17070
93	20240626	165900	46044605900	79600	79600	79600	79600	0
94	20240626	165800	46044605900	79600	79600	79600	79600	0
95	20240626	165700	46044605900	79600	79600	79600	79600	0
96	20240626	165600	46044605900	79600	79600	79600	79600	0
97	20240626	165500	46044605900	79600	79600	79600	79600	0
98	20240626	165400	46044605900	79600	79600	79600	79600	0
99	20240626	165300	46044605900	79600	79600	79600	79600	0
100	20240626	165200	46044605900	79600	79600	79600	79600	0
101	20240626	165100	46044605900	79600	79600	79600	79600	0
102	20240626	165000	46044605900	79600	79600	79600	79600	0
103	20240626	164900	46044605900	79600	79600	79600	79600	0
104	20240626	164800	46044605900	79600	79600	79600	79600	0
105	20240626	164700	46044605900	79600	79600	79600	79600	0
106	20240626	164600	46044605900	79600	79600	79600	79600	0
107	20240626	164500	46044605900	79600	79600	79600	79600	0
108	20240626	164400	46044605900	79600	79600	79600	79600	0
109	20240626	164300	46044605900	79600	79600	79600	79600	0
110	20240626	164200	46044605900	79600	79600	79600	79600	0
111	20240626	164100	46044605900	79600	79600	79600	79600	0
112	20240626	164000	46044605900	79600	79600	79600	79600	0
113	20240626	163900	46044605900	79600	79600	79600	79600	0
114	20240626	163800	46044605900	79600	79600	79600	79600	0
115	20240626	163700	46044605900	79600	79600	79600	79600	0
116	20240626	163600	46044605900	79600	79600	79600	79600	0
117	20240626	163500	46044605900	79600	79600	79600	79600	0
118	20240626	163400	46044605900	79600	79600	79600	79600	0
119	20240626	163300	46044605900	79600	79600	79600	79600	0
120	20240626	163200	46044605900	79600	79600	79600	79600	0
121	20240626	163100	46044605900	79600	79600	79600	79600	0
122	20240626	163000	46044605900	79600	79600	79600	79600	17070
123	20240626	162900	46044605900	79600	79600	79600	79600	0
124	20240626	162800	46044605900	79600	79600	79600	79600	0
125	20240626	162700	46044605900	79600	79600	79600	79600	0
126	20240626	162600	46044605900	79600	79600	79600	79600	0
127	20240626	162500	46044605900	79600	79600	79600	79600	0
128	20240626	162400	46044605900	79600	79600	79600	79600	0
129	20240626	162300	46044605900	79600	79600	79600	79600	0
130	20240626	162200	46044605900	79600	79600	79600	79600	0
131	20240626	162100	46044605900	79600	79600	79600	79600	0
132	20240626	162000	46044605900	79600	79600	79600	79600	0
133	20240626	161900	46044605900	79600	79600	79600	79600	0
134	20240626	161800	46044605900	79600	79600	79600	79600	0
135	20240626	161700	46044605900	79600	79600	79600	79600	0
136	20240626	161600	46044605900	79600	79600	79600	79600	0
137	20240626	161500	46044605900	79600	79600	79600	79600	0
138	20240626	161400	46044605900	79600	79600	79600	79600	0
139	20240626	161300	46044605900	79600	79600	79600	79600	0
140	20240626	161200	46044605900	79600	79600	79600	79600	0
141	20240626	161100	46044605900	79600	79600	79600	79600	0
142	20240626	161000	46044605900	79600	79600	79600	79600	0
143	20240626	160900	46044605900	79600	79600	79600	79600	0
144	20240626	160800	46044605900	79600	79600	79600	79600	0
145	20240626	160700	46044605900	79600	79600	79600	79600	0
146	20240626	160600	46044605900	79600	79600	79600	79600	0
147	20240626	160500	46044605900	79600	79600	79600	79600	0
148	20240626	160400	46044605900	79600	79600	79600	79600	0
149	20240626	160300	46044605900	79600	79600	79600	79600	0
150	20240626	160200	46044605900	79600	79600	79600	79600	0
151	20240626	160100	46044605900	79600	79600	79600	79600	0
152	20240626	160000	46044605900	79600	79600	79600	79600	17070
153	20240626	155900	46044605900	79600	79600	79600	79600	0
154	20240626	155800	46044605900	79600	79600	79600	79600	0
155	20240626	155700	46044605900	79600	79600	79600	79600	0
156	20240626	155600	46044605900	79600	79600	79600	79600	0
157	20240626	155500	46044605900	79600	79600	79600	79600	0
158	20240626	155400	46044605900	79600	79600	79600	79600	0
159	20240626	155300	46044605900	79600	79600	79600	79600	0
160	20240626	155200	46044605900	79600	79600	79600	79600	0
161	20240626	155100	46044605900	79600	79600	79600	79600	0
162	20240626	155000	46044605900	79600	79600	79600	79600	0
163	20240626	154900	46044605900	79600	79600	79600	79600	0
164	20240626	154800	46044605900	79600	79600	79600	79600	0
165	20240626	154700	46044605900	79600	79600	79600	79600	0
166	20240626	154600	46044605900	79600	79600	79600	79600	0
167	20240626	154500	46044605900	79600	79600	79600	79600	0
168	20240626	154400	46044605900	79600	79600	79600	79600	0
169	20240626	154300	46044605900	79600	79600	79600	79600	0
170	20240626	154200	46044605900	79600	79600	79600	79600	0
171	20240626	154100	46044605900	79600	79600	79600	79600	0
172	20240626	154000	46044605900	79600	79600	79600	79600	0
173	20240626	153900	46044605900	79600	79600	79600	79600	0
174	20240626	153800	46044605900	79600	79600	79600	79600	0
175	20240626	153700	46044605900	79600	79600	79600	79600	0
176	20240626	153600	46044605900	79600	79600	79600	79600	0
177	20240626	153500	46044605900	79600	79600	79600	79600	0
178	20240626	153400	46044605900	79600	79600	79600	79600	0
179	20240626	153300	46044605900	79600	79600	79600	79600	0
180	20240626	153200	46044605900	79600	79600	79600	79600	0
181	20240626	153100	46044605900	79600	79600	79600	79600	0
182	20240626	153000	46044605900	79600	79600	79600	79600	34140
183	20240626	152900	44685833900	79600	79600	79600	79600	0
184	20240626	152800	44685833900	79600	79600	79600	79600	0
185	20240626	152700	44685833900	79600	79600	79600	79600	0
186	20240626	152600	44685833900	79600	79600	79600	79600	0
187	20240626	152500	44685833900	79600	79600	79600	79600	0
188	20240626	152400	44685833900	79600	79600	79600	79600	0
189	20240626	152300	44685833900	79600	79600	79600	79600	0
190	20240626	152200	44685833900	79600	79600	79600	79600	0
191	20240626	152100	44685833900	79600	79600	79600	79600	0
192	20240626	152000	44685833900	79600	79600	79600	79600	0
193	20240626	151900	44685833900	79600	79700	79800	79600	4218
194	20240626	151800	44349867100	79700	79600	79700	79500	1548
195	20240626	151700	44226619000	79600	79600	79700	79500	3665
196	20240626	151600	43934908800	79600	79600	79700	79600	2302
197	20240626	151500	43751500700	79600	79700	79700	79600	1141
198	20240626	151400	43660653300	79700	79600	79700	79600	1094
199	20240626	151300	43573542800	79700	79700	79700	79600	1149
200	20240626	151200	43482062200	79600	79700	79700	79600	280
201	20240626	151100	43459763600	79600	79700	79700	79600	540
202	20240626	151000	43416741100	79700	79700	79800	79600	3535
203	20240626	150900	43135003100	79700	79800	79800	79700	303
204	20240626	150800	43110835300	79700	79800	79800	79700	914
205	20240626	150700	43037902500	79700	79700	79800	79700	1411
206	20240626	150600	42925412800	79800	79700	79800	79700	530
207	20240626	150500	42883156800	79700	79800	79800	79700	475
208	20240626	150400	42845287000	79700	79800	79800	79700	201
209	20240626	150300	42829262200	79700	79800	79800	79700	526
210	20240626	150200	42787313700	79700	79800	79900	79700	1532
211	20240626	150100	42665134100	79900	79700	79900	79700	565
212	20240626	150000	42620059700	79800	79900	79900	79700	2112
213	20240626	145900	42451538400	79900	79800	79900	79800	362
214	20240626	145800	42422625500	79900	79800	79900	79800	302
215	20240626	145700	42398504000	79900	79900	79900	79800	522
216	20240626	145600	42356813300	79900	79900	79900	79800	652
217	20240626	145500	42304763800	79800	79800	79900	79800	558
218	20240626	145400	42260210900	79900	79900	79900	79800	306
219	20240626	145300	42235766400	79900	79800	79900	79800	454
220	20240626	145200	42199519700	79800	79800	79800	79700	1158
221	20240626	145100	42107117600	79700	79700	79800	79600	557
222	20240626	145000	42062713000	79700	79800	79800	79700	838
223	20240626	144900	41995882200	79800	79900	79900	79700	1371
224	20240626	144800	41886496000	79900	79800	80000	79800	677
225	20240626	144700	41832405000	79800	79900	80000	79800	1331
226	20240626	144600	41726015200	80000	79900	80000	79800	1735
227	20240626	144500	41587299100	79900	79900	79900	79800	1553
228	20240626	144400	41463216200	79900	79900	80000	79800	1480
229	20240626	144300	41344964100	79900	80000	80000	79900	743
230	20240626	144200	41285558800	80000	79900	80000	79800	1435
231	20240626	144100	41170882800	79900	79900	79900	79800	487
232	20240626	144000	41131982200	79900	79900	79900	79800	456
233	20240626	143900	41095574700	79900	79800	79900	79800	480
234	20240626	143800	41057246800	79800	79700	79900	79700	1126
235	20240626	143700	40967401100	79700	79800	79800	79600	806
236	20240626	143600	40903148700	79800	79800	79800	79700	385
237	20240626	143500	40872431100	79800	79700	79800	79600	290
238	20240626	143400	40849308800	79700	79700	79800	79700	1046
239	20240626	143300	40765938400	79700	79800	79800	79700	271
240	20240626	143200	40744316700	79800	79700	79800	79600	792
241	20240626	143100	40681183100	79600	79700	79700	79600	483
242	20240626	143000	40642688300	79700	79700	79700	79600	248
243	20240626	142900	40622928200	79700	79600	79700	79600	702
244	20240626	142800	40566998300	79600	79600	79700	79500	692
245	20240626	142700	40511911400	79600	79600	79600	79500	338
246	20240626	142600	40485008900	79500	79600	79600	79500	413
247	20240626	142500	40452160600	79600	79400	79600	79400	1174
248	20240626	142400	40358813900	79400	79400	79500	79400	385
249	20240626	142300	40328208900	79500	79500	79500	79400	541
250	20240626	142200	40285240500	79500	79500	79500	79400	410
251	20240626	142100	40252647000	79500	79600	79600	79500	2172
252	20240626	142000	40079949100	79600	79600	79700	79500	2730
253	20240626	141900	39862748900	79600	79700	79700	79600	304
254	20240626	141800	39838524600	79700	79700	79700	79600	280
255	20240626	141700	39816210700	79700	79600	79700	79500	898
256	20240626	141600	39744714900	79600	79500	79600	79500	1798
257	20240626	141500	39601598300	79600	79600	79600	79500	194
258	20240626	141400	39586156100	79500	79600	79600	79500	180
259	20240626	141300	39571831700	79600	79700	79700	79500	304
260	20240626	141200	39547622300	79600	79600	79700	79500	697
261	20240626	141100	39492147400	79500	79600	79600	79500	312
262	20240626	141000	39467326900	79600	79600	79600	79500	185
263	20240626	140900	39452602200	79600	79700	79700	79500	222
264	20240626	140800	39434932400	79700	79600	79700	79500	421
265	20240626	140700	39401413300	79600	79700	79700	79600	838
266	20240626	140600	39334684100	79600	79600	79700	79600	624
267	20240626	140500	39284991400	79600	79700	79700	79600	242
268	20240626	140400	39265713900	79700	79700	79700	79600	376
269	20240626	140300	39235749400	79700	79600	79700	79600	450
270	20240626	140200	39199910800	79700	79600	79700	79500	798
271	20240626	140100	39136396100	79600	79500	79600	79500	481
272	20240626	140000	39098114900	79500	79700	79700	79500	1361
273	20240626	135900	38989776500	79700	79500	79700	79500	238
274	20240626	135800	38970825400	79500	79600	79600	79400	705
275	20240626	135700	38914737900	79500	79500	79700	79400	1470
276	20240626	135600	38797885500	79600	79600	79600	79500	360
277	20240626	135500	38769233000	79600	79600	79600	79500	479
278	20240626	135400	38731125800	79600	79600	79600	79400	1163
279	20240626	135300	38638595000	79600	79400	79700	79400	2062
280	20240626	135200	38474641100	79400	79400	79400	79300	367
281	20240626	135100	38445502600	79400	79300	79400	79100	2569
282	20240626	135000	38241890700	79300	79300	79400	79300	362
283	20240626	134900	38213166400	79300	79300	79400	79200	897
284	20240626	134800	38142033000	79200	79400	79500	79200	3083
285	20240626	134700	37897432500	79400	79500	79600	79400	2020
286	20240626	134600	37736751700	79600	79500	79600	79500	485
287	20240626	134500	37698174500	79500	79500	79700	79500	1361
288	20240626	134400	37589891800	79600	79500	79600	79500	287
289	20240626	134300	37567061100	79600	79600	79700	79500	1934
290	20240626	134200	37413098100	79600	79600	79700	79500	618
291	20240626	134100	37363904500	79600	79700	79700	79600	419
292	20240626	134000	37330531800	79700	79700	79700	79500	1635
293	20240626	133900	37200340600	79700	79700	79700	79600	2309
294	20240626	133800	37016333600	79700	79700	79700	79600	616
295	20240626	133700	36967286000	79700	79700	79700	79600	205
296	20240626	133600	36950951600	79700	79700	79700	79600	309
297	20240626	133500	36926331700	79700	79700	79700	79600	299
298	20240626	133400	36902513600	79600	79700	79700	79600	707
299	20240626	133300	36846212500	79600	79600	79700	79600	320
300	20240626	133200	36820724200	79600	79700	79700	79600	590
301	20240626	133100	36773707400	79700	79700	79800	79600	1088
302	20240626	133000	36686997500	79700	79700	79800	79600	1131
303	20240626	132900	36596854400	79800	79700	79800	79700	619
304	20240626	132800	36547499800	79700	79700	79800	79600	1139
305	20240626	132700	36456729000	79700	79700	79700	79600	968
306	20240626	132600	36379582200	79600	79700	79700	79600	498
307	20240626	132500	36339917500	79600	79600	79700	79500	4700
308	20240626	132400	35966064900	79600	79700	79700	79500	2915
309	20240626	132300	35734091400	79700	79900	79900	79600	10562
310	20240626	132200	34891420400	79900	80000	80000	79900	3781
311	20240626	132100	34589301500	80000	80000	80000	79900	887
312	20240626	132000	34518352600	80000	79900	80000	79900	764
313	20240626	131900	34457287100	80000	80100	80100	80000	1501
314	20240626	131800	34337197300	80000	80100	80100	80000	1965
315	20240626	131700	34179968000	80100	80100	80200	80000	1520
316	20240626	131600	34058217400	80100	80400	80400	80100	1615
317	20240626	131500	33928619600	80300	80400	80400	80300	1587
318	20240626	131400	33801175800	80400	80300	80400	80300	740
319	20240626	131300	33741708100	80400	80400	80500	80300	2150
320	20240626	131200	33568793000	80500	80200	80500	80200	8838
321	20240626	131100	32858578900	80300	80200	80300	80100	5168
322	20240626	131000	32443981000	80200	80000	80200	79900	5185
323	20240626	130900	32028817100	79900	79900	80000	79900	266
324	20240626	130800	32007553400	79900	79900	80000	79800	275
325	20240626	130700	31985585100	79900	79900	80000	79900	1438
326	20240626	130600	31870646500	79800	79800	79900	79800	708
327	20240626	130500	31814115400	79800	79900	80000	79800	1042
328	20240626	130400	31730809300	79900	80000	80100	79900	534
329	20240626	130300	31688125900	80000	80100	80100	80000	760
330	20240626	130200	31627316800	80100	80100	80100	80000	365
331	20240626	130100	31598100100	80000	80000	80100	80000	209
332	20240626	130000	31581372900	80000	80000	80100	80000	419
333	20240626	125900	31547844100	80100	80100	80100	80000	714
334	20240626	125800	31490686400	80100	80000	80100	80000	358
335	20240626	125700	31462027100	80100	80100	80100	80000	363
336	20240626	125600	31432976900	80100	80000	80100	80000	331
337	20240626	125500	31406486800	80000	80100	80100	80000	390
338	20240626	125400	31375278600	80100	80100	80100	80000	306
339	20240626	125300	31350791600	80100	80000	80100	80000	809
340	20240626	125200	31286007300	80000	80000	80100	79900	966
341	20240626	125100	31208716700	80000	79800	80100	79800	424
342	20240626	125000	31174805100	79900	79800	80000	79700	1026
343	20240626	124900	31092813400	79800	79800	80000	79600	6688
344	20240626	124800	30559144500	79800	79900	79900	79700	481
345	20240626	124700	30520757900	79900	79900	79900	79800	212
346	20240626	124600	30503828900	79900	79900	79900	79800	896
347	20240626	124500	30432243600	79800	79900	79900	79800	546
348	20240626	124400	30388647700	79800	79900	79900	79800	280
349	20240626	124300	30366291100	79900	79800	79900	79800	3151
350	20240626	124200	30114780500	79900	79800	79900	79800	356
351	20240626	124100	30086345800	79900	79800	79900	79800	741
352	20240626	124000	30027175500	79900	79900	80000	79800	636
353	20240626	123900	29976359700	79900	80000	80000	79900	625
354	20240626	123800	29926407900	80000	80000	80000	79900	157
355	20240626	123700	29913854800	79900	79900	80000	79900	156
356	20240626	123600	29901388900	79900	79900	80000	79900	553
357	20240626	123500	29857185700	80000	80000	80000	79900	127
358	20240626	123400	29847033300	79900	80000	80000	79900	296
359	20240626	123300	29823371300	79900	79900	80000	79900	494
360	20240626	123200	29783872700	79900	79900	80000	79900	160
361	20240626	123100	29771088000	80000	79800	80000	79800	2702
362	20240626	123000	29555199300	79800	79800	79900	79800	258
363	20240626	122900	29534601800	79900	79900	79900	79800	377
364	20240626	122800	29504503800	79900	79800	79900	79800	1321
365	20240626	122700	29399015300	79900	79900	79900	79800	933
366	20240626	122600	29324470800	79900	79900	79900	79800	343
367	20240626	122500	29297065800	79800	79900	79900	79800	247
368	20240626	122400	29277338800	79900	79800	79900	79800	1190
369	20240626	122300	29182268300	79800	79800	79900	79800	672
370	20240626	122200	29128639200	79800	79900	80000	79800	1087
371	20240626	122100	29041781600	79900	79900	80000	79900	1067
372	20240626	122000	28956519100	80000	79900	80000	79900	400
373	20240626	121900	28924545100	80000	80000	80000	79900	1531
374	20240626	121800	28802073200	80000	80000	80100	80000	713
375	20240626	121700	28745003300	80000	80100	80100	80000	194
376	20240626	121600	28729470900	80000	80100	80100	80000	455
377	20240626	121500	28693053100	80100	80000	80100	80000	85
378	20240626	121400	28686246800	80100	80100	80200	80000	203
379	20240626	121300	28669987900	80000	80200	80200	80000	738
380	20240626	121200	28610876100	80200	80200	80200	80100	1253
381	20240626	121100	28510454500	80200	80100	80200	80000	1565
382	20240626	121000	28385053500	80100	80000	80100	80000	452
383	20240626	120900	28348881600	80100	80000	80100	80000	2437
384	20240626	120800	28153822700	79900	79900	80000	79900	3344
385	20240626	120700	27886520800	79900	79800	80000	79800	778
386	20240626	120600	27824393200	79900	79900	80000	79800	2808
387	20240626	120500	27600032600	80000	80000	80000	79900	392
388	20240626	120400	27568695600	79900	80100	80100	79900	2059
389	20240626	120300	27403999000	80000	80000	80100	80000	603
390	20240626	120200	27355742700	80100	80000	80100	79900	936
391	20240626	120100	27280830400	79900	80200	80200	79900	5442
392	20240626	120000	26845244400	80200	80100	80200	80100	618
393	20240626	115900	26795714000	80100	80200	80200	80100	423
394	20240626	115800	26761806800	80200	80200	80200	80100	1471
395	20240626	115700	26643862000	80200	80100	80200	80000	1011
396	20240626	115600	26562841100	80100	80100	80100	80000	619
397	20240626	115500	26513267800	80100	80000	80100	80000	680
398	20240626	115400	26458817200	80100	80100	80100	80000	2235
399	20240626	115300	26279959900	80000	80100	80100	80000	1131
400	20240626	115200	26189390700	80100	80100	80100	80000	313
401	20240626	115100	26164323900	80000	80100	80100	80000	489
402	20240626	115000	26125166800	80100	80300	80300	80000	1211
403	20240626	114900	26028095400	80200	80200	80300	80200	915
404	20240626	114800	25954697700	80300	80000	80300	79900	9563
405	20240626	114700	25189023900	80000	80100	80100	79900	6152
406	20240626	114600	24696850900	80000	80200	80200	80000	1025
407	20240626	114500	24614719700	80200	80100	80200	80100	1138
408	20240626	114400	24523551300	80200	80300	80300	80100	849
409	20240626	114300	24455469700	80200	80300	80400	80100	1966
410	20240626	114200	24297762200	80300	80300	80400	80300	563
411	20240626	114100	24252533400	80300	80300	80400	80200	1045
412	20240626	114000	24168622900	80300	80400	80400	80100	933
413	20240626	113900	24093757400	80300	80500	80500	80300	1437
414	20240626	113800	23978319600	80500	80100	80500	79900	5212
415	20240626	113700	23559768600	80200	80100	80200	79900	4634
416	20240626	113600	23188877800	80000	80000	80100	80000	1193
417	20240626	113500	23093383000	80000	80100	80100	80000	282
418	20240626	113400	23070799200	80000	80100	80200	79900	2920
419	20240626	113300	22837003500	80100	80000	80200	79900	1278
420	20240626	113200	22734691300	79900	80200	80200	79900	3701
421	20240626	113100	22438615000	80200	80100	80300	80100	2184
422	20240626	113000	22263565200	80100	80400	80600	80100	9035
423	20240626	112900	21536808800	80400	80500	80600	80300	13491
424	20240626	112800	20451763600	80500	80100	80700	80100	13283
425	20240626	112700	19383917100	80100	79600	80200	79600	30916
426	20240626	112600	16912693000	79700	79600	79800	79600	8936
427	20240626	112500	16200430500	79500	79600	79700	79500	1518
428	20240626	112400	16079588100	79600	79500	79700	79500	1614
429	20240626	112300	15951109400	79600	79600	79600	79500	755
430	20240626	112200	15891027400	79600	79600	79600	79500	1646
431	20240626	112100	15760051400	79600	79700	79700	79500	264
432	20240626	112000	15739033400	79600	79700	79700	79400	3058
433	20240626	111900	15495613300	79700	79600	79700	79600	1734
434	20240626	111800	15357420600	79600	79500	79700	79500	1631
435	20240626	111700	15227493700	79600	79500	79600	79500	1203
436	20240626	111600	15131785600	79500	79600	79600	79400	1739
437	20240626	111500	14993528800	79600	79600	79700	79100	3444
438	20240626	111400	14719810700	79600	79800	79800	79600	3479
439	20240626	111300	14442546100	79800	79300	79800	79300	15783
440	20240626	111200	13187986800	79300	79100	79300	79000	6628
441	20240626	111100	12663346000	79100	79100	79100	79000	415
442	20240626	111000	12630529800	79100	79000	79100	79000	668
443	20240626	110900	12577722400	79100	79000	79100	78900	1224
444	20240626	110800	12481024500	78900	79000	79000	78900	493
445	20240626	110700	12442082300	78900	79000	79000	78900	363
446	20240626	110600	12413406400	79000	78900	79000	78900	564
447	20240626	110500	12368851100	78900	78900	79000	78900	387
448	20240626	110400	12338286500	79000	79000	79000	78900	271
449	20240626	110300	12316879900	79000	79000	79000	78900	209
450	20240626	110200	12300371000	79000	79000	79000	78900	865
451	20240626	110100	12232093000	79000	79000	79000	78900	1117
452	20240626	110000	12143853000	78900	79000	79000	78900	330
453	20240626	105900	12117803000	79000	79000	79000	78900	441
454	20240626	105800	12082990200	78900	79000	79000	78900	324
455	20240626	105700	12057406900	79000	78900	79000	78900	213
456	20240626	105600	12040586300	78900	79000	79000	78900	580
457	20240626	105500	11994821500	79000	79000	79000	78900	331
458	20240626	105400	11968678800	79000	78900	79000	78800	1374
459	20240626	105300	11860265300	78900	78900	78900	78800	292
460	20240626	105200	11837241200	78900	78900	78900	78800	165
461	20240626	105100	11824234600	78900	78900	78900	78800	225
462	20240626	105000	11806491700	78800	78900	78900	78800	233
463	20240626	104900	11788112900	78800	78900	78900	78800	177
464	20240626	104800	11774149600	78900	78900	78900	78800	127
465	20240626	104700	11764130800	78900	78900	78900	78800	260
466	20240626	104600	11743618500	78800	78800	78900	78800	266
467	20240626	104500	11722642000	78900	78900	78900	78800	179
468	20240626	104400	11708520100	78800	78800	79000	78800	448
469	20240626	104300	11673189100	78800	78900	78900	78800	177
470	20240626	104200	11659228300	78900	78900	79000	78800	956
471	20240626	104100	11583718700	78900	78900	79000	78800	447
472	20240626	104000	11548442400	78900	78900	79000	78900	278
473	20240626	103900	11526499400	78900	79000	79000	78900	349
474	20240626	103800	11498944100	78900	78900	79000	78900	274
475	20240626	103700	11477318500	79000	78900	79000	78800	415
476	20240626	103600	11444563800	78800	78800	78900	78800	454
477	20240626	103500	11408755000	78800	78800	78900	78700	1174
478	20240626	103400	11316230200	78700	78700	78800	78700	290
479	20240626	103300	11293395800	78700	78900	79000	78700	1303
480	20240626	103200	11190613600	79000	78900	79000	78900	129
481	20240626	103100	11180428500	78900	78800	78900	78700	2066
482	20240626	103000	11017580000	78700	78700	78800	78700	298
483	20240626	102900	10994106300	78700	78800	78800	78700	300
484	20240626	102800	10970473600	78700	78800	78800	78700	122
485	20240626	102700	10960868400	78700	78800	78800	78700	662
486	20240626	102600	10908752300	78800	78800	78900	78800	2077
487	20240626	102500	10745072700	78900	78800	78900	78800	387
488	20240626	102400	10714558100	78800	78800	78900	78800	264
489	20240626	102300	10693747000	78900	78900	78900	78800	900
490	20240626	102200	10622742500	78900	78900	79000	78900	303
491	20240626	102100	10598815300	79000	79000	79000	78900	271
492	20240626	102000	10577409200	79000	79000	79000	78900	1031
493	20240626	101900	10496054700	79000	78900	79000	78900	163
494	20240626	101800	10483180700	78900	78900	79000	78900	162
495	20240626	101700	10470390600	78900	79000	79000	78900	555
496	20240626	101600	10426588600	79000	79000	79000	78900	212
497	20240626	101500	10409847800	78900	78900	79000	78900	190
498	20240626	101400	10394845000	79000	78900	79000	78900	429
499	20240626	101300	10360986400	79000	79000	79000	78900	699
500	20240626	101200	10305797400	78900	79000	79000	78900	182
501	20240626	101100	10291428300	79000	78900	79100	78800	1934
502	20240626	101000	10138777800	78900	78900	79000	78900	168
503	20240626	100900	10125509300	78900	78900	79000	78900	2027
504	20240626	100800	9965537100	78900	79000	79000	78900	240
505	20240626	100700	9946593200	79000	78900	79000	78900	497
506	20240626	100600	9907361300	78900	79000	79000	78900	569
507	20240626	100500	9862410400	79000	79000	79100	79000	611
508	20240626	100400	9814133400	79000	79100	79100	79000	293
509	20240626	100300	9790982800	79000	79000	79000	78900	1007
510	20240626	100200	9711431200	78900	79000	79100	78900	777
511	20240626	100100	9650063400	79000	79000	79100	79000	684
512	20240626	100000	9596005600	79000	78900	79100	78900	1669
513	20240626	095900	9464131200	78900	78900	79000	78800	438
514	20240626	095800	9429561500	78900	78900	79000	78800	550
515	20240626	095700	9386173300	79000	78900	79000	78900	206
516	20240626	095600	9369904700	78900	78900	79000	78900	1262
517	20240626	095500	9270325400	78800	78800	78900	78800	972
518	20240626	095400	9193693200	78900	78900	79000	78800	510
519	20240626	095300	9153455800	78900	78900	79000	78900	306
520	20240626	095200	9129298600	78900	78800	79000	78800	738
521	20240626	095100	9071094300	78900	79100	79100	78900	1937
522	20240626	095000	8918122800	79000	79100	79200	79000	1335
523	20240626	094900	8812555200	79100	79100	79200	79000	2139
524	20240626	094800	8643340100	79200	79000	79200	79000	3094
525	20240626	094700	8398615200	79000	79100	79100	78900	2119
526	20240626	094600	8231199500	79000	79000	79100	79000	277
527	20240626	094500	8209315200	79100	79100	79100	79000	943
528	20240626	094400	8134789700	79100	78900	79100	78900	1779
529	20240626	094300	7994286700	79000	79000	79100	79000	995
530	20240626	094200	7915672100	79100	79000	79100	78800	1570
531	20240626	094100	7791721900	78900	79100	79100	78800	9519
532	20240626	094000	7039670100	79100	79200	79300	79100	3893
533	20240626	093900	6731399400	79200	79200	79300	79200	1393
534	20240626	093800	6620981900	79200	79200	79200	79100	2025
535	20240626	093700	6460614000	79200	79300	79300	79200	529
536	20240626	093600	6418712300	79300	79200	79300	79200	3386
537	20240626	093500	6150436000	79200	79200	79200	79100	1233
538	20240626	093400	6052786800	79200	79200	79200	79100	438
539	20240626	093300	6018120300	79200	79100	79200	79000	999
540	20240626	093200	5939071700	79100	79100	79200	79000	2777
541	20240626	093100	5719446600	79100	78900	79100	78900	503
542	20240626	093000	5679683100	78900	79000	79000	78800	2036
543	20240626	092900	5519005500	79000	79200	79200	78900	1511
544	20240626	092800	5399612200	79200	78900	79200	78800	1432
545	20240626	092700	5286529700	78900	79200	79200	78800	3082
546	20240626	092600	5043042300	79100	79000	79300	78900	4978
547	20240626	092500	4649179000	78900	78500	79000	78500	7281
548	20240626	092400	4075442300	78500	78600	78600	78400	478
549	20240626	092300	4037924200	78500	78500	78500	78300	1001
550	20240626	092200	3959405700	78500	78500	78600	78500	598
551	20240626	092100	3912456700	78500	78600	78600	78400	565
552	20240626	092000	3868100700	78600	78200	78700	78200	1639
553	20240626	091900	3739419900	78200	78300	78400	78200	1387
554	20240626	091800	3630835500	78300	78400	78400	78200	1376
555	20240626	091700	3523102900	78400	78300	78400	78200	1015
556	20240626	091600	3443618600	78300	78400	78500	78200	2374
557	20240626	091500	3257633100	78400	78600	78700	78300	1456
558	20240626	091400	3143354900	78700	78600	78700	78500	824
559	20240626	091300	3078590800	78500	78400	78500	78300	677
560	20240626	091200	3025493100	78400	78400	78400	78300	478
561	20240626	091100	2988021500	78300	78300	78300	78200	949
562	20240626	091000	2913729400	78200	78500	78500	78200	4338
563	20240626	090900	2574025200	78500	78200	78500	78200	788
564	20240626	090800	2512317500	78300	78700	78700	78300	3372
565	20240626	090700	2247495400	78600	78300	78800	78300	2820
566	20240626	090600	2025724500	78300	78100	78300	78000	1922
567	20240626	090500	1875622100	78100	78000	78100	78000	2308
568	20240626	090400	1695579300	78000	78100	78200	78000	3629
569	20240626	090300	1412213100	78100	78200	78300	78000	3499
570	20240626	090200	1138780600	78300	78100	78500	78100	2145
571	20240626	090100	970975300	78100	78200	78200	77900	6278
572	20240626	090000	480942300	78200	78300	78300	78200	5819