KissMeData/004970/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	184400	531091000	12350	12350	12350	12350	490
3	20240626	184300	531091000	12350	12350	12350	12350	0
4	20240626	184200	531091000	12350	12350	12350	12350	0
5	20240626	184100	531091000	12350	12350	12350	12350	0
6	20240626	184000	531091000	12350	12350	12350	12350	0
7	20240626	183900	531091000	12350	12350	12350	12350	0
8	20240626	183800	531091000	12350	12350	12350	12350	0
9	20240626	183700	531091000	12350	12350	12350	12350	0
10	20240626	183600	531091000	12350	12350	12350	12350	0
11	20240626	183500	531091000	12350	12350	12350	12350	0
12	20240626	183400	531091000	12350	12350	12350	12350	0
13	20240626	183300	531091000	12350	12350	12350	12350	0
14	20240626	183200	531091000	12350	12350	12350	12350	0
15	20240626	183100	531091000	12350	12350	12350	12350	0
16	20240626	183000	531091000	12350	12350	12350	12350	0
17	20240626	182900	531091000	12350	12350	12350	12350	0
18	20240626	182800	531091000	12350	12350	12350	12350	0
19	20240626	182700	531091000	12350	12350	12350	12350	0
20	20240626	182600	531091000	12350	12350	12350	12350	0
21	20240626	182500	531091000	12350	12350	12350	12350	0
22	20240626	182400	531091000	12350	12350	12350	12350	0
23	20240626	182300	531091000	12350	12350	12350	12350	0
24	20240626	182200	531091000	12350	12350	12350	12350	0
25	20240626	182100	531091000	12350	12350	12350	12350	0
26	20240626	182000	531091000	12350	12350	12350	12350	0
27	20240626	181900	531091000	12350	12350	12350	12350	0
28	20240626	181800	531091000	12350	12350	12350	12350	0
29	20240626	181700	531091000	12350	12350	12350	12350	0
30	20240626	181600	531091000	12350	12350	12350	12350	0
31	20240626	181500	531091000	12350	12350	12350	12350	0
32	20240626	181400	531091000	12350	12350	12350	12350	490
33	20240626	181300	531091000	12350	12350	12350	12350	0
34	20240626	181200	531091000	12350	12350	12350	12350	0
35	20240626	181100	531091000	12350	12350	12350	12350	0
36	20240626	181000	531091000	12350	12350	12350	12350	0
37	20240626	180900	531091000	12350	12350	12350	12350	0
38	20240626	180800	531091000	12350	12350	12350	12350	0
39	20240626	180700	531091000	12350	12350	12350	12350	0
40	20240626	180600	531091000	12350	12350	12350	12350	0
41	20240626	180500	531091000	12350	12350	12350	12350	0
42	20240626	180400	531091000	12350	12350	12350	12350	0
43	20240626	180300	531091000	12350	12350	12350	12350	0
44	20240626	180200	531091000	12350	12350	12350	12350	0
45	20240626	180100	531091000	12350	12350	12350	12350	0
46	20240626	180000	531091000	12350	12350	12350	12350	0
47	20240626	175900	531091000	12350	12350	12350	12350	0
48	20240626	175800	531091000	12350	12350	12350	12350	0
49	20240626	175700	531091000	12350	12350	12350	12350	0
50	20240626	175600	531091000	12350	12350	12350	12350	0
51	20240626	175500	531091000	12350	12350	12350	12350	0
52	20240626	175400	531091000	12350	12350	12350	12350	0
53	20240626	175300	531091000	12350	12350	12350	12350	0
54	20240626	175200	531091000	12350	12350	12350	12350	0
55	20240626	175100	531091000	12350	12350	12350	12350	0
56	20240626	175000	531091000	12350	12350	12350	12350	0
57	20240626	174900	531091000	12350	12350	12350	12350	0
58	20240626	174800	531091000	12350	12350	12350	12350	0
59	20240626	174700	531091000	12350	12350	12350	12350	0
60	20240626	174600	531091000	12350	12350	12350	12350	0
61	20240626	174500	531091000	12350	12350	12350	12350	0
62	20240626	174400	531091000	12350	12350	12350	12350	490
63	20240626	174300	531091000	12350	12350	12350	12350	0
64	20240626	174200	531091000	12350	12350	12350	12350	0
65	20240626	174100	531091000	12350	12350	12350	12350	0
66	20240626	174000	531091000	12350	12350	12350	12350	0
67	20240626	173900	531091000	12350	12350	12350	12350	0
68	20240626	173800	531091000	12350	12350	12350	12350	0
69	20240626	173700	531091000	12350	12350	12350	12350	0
70	20240626	173600	531091000	12350	12350	12350	12350	0
71	20240626	173500	531091000	12350	12350	12350	12350	0
72	20240626	173400	531091000	12350	12350	12350	12350	0
73	20240626	173300	531091000	12350	12350	12350	12350	0
74	20240626	173200	531091000	12350	12350	12350	12350	0
75	20240626	173100	531091000	12350	12350	12350	12350	0
76	20240626	173000	531091000	12350	12350	12350	12350	0
77	20240626	172900	531091000	12350	12350	12350	12350	0
78	20240626	172800	531091000	12350	12350	12350	12350	0
79	20240626	172700	531091000	12350	12350	12350	12350	0
80	20240626	172600	531091000	12350	12350	12350	12350	0
81	20240626	172500	531091000	12350	12350	12350	12350	0
82	20240626	172400	531091000	12350	12350	12350	12350	0
83	20240626	172300	531091000	12350	12350	12350	12350	0
84	20240626	172200	531091000	12350	12350	12350	12350	0
85	20240626	172100	531091000	12350	12350	12350	12350	0
86	20240626	172000	531091000	12350	12350	12350	12350	0
87	20240626	171900	531091000	12350	12350	12350	12350	0
88	20240626	171800	531091000	12350	12350	12350	12350	0
89	20240626	171700	531091000	12350	12350	12350	12350	0
90	20240626	171600	531091000	12350	12350	12350	12350	0
91	20240626	171500	531091000	12350	12350	12350	12350	0
92	20240626	171400	531091000	12350	12350	12350	12350	490
93	20240626	171300	531091000	12350	12350	12350	12350	0
94	20240626	171200	531091000	12350	12350	12350	12350	0
95	20240626	171100	531091000	12350	12350	12350	12350	0
96	20240626	171000	531091000	12350	12350	12350	12350	0
97	20240626	170900	531091000	12350	12350	12350	12350	0
98	20240626	170800	531091000	12350	12350	12350	12350	0
99	20240626	170700	531091000	12350	12350	12350	12350	0
100	20240626	170600	531091000	12350	12350	12350	12350	0
101	20240626	170500	531091000	12350	12350	12350	12350	0
102	20240626	170400	531091000	12350	12350	12350	12350	0
103	20240626	170300	531091000	12350	12350	12350	12350	0
104	20240626	170200	531091000	12350	12350	12350	12350	0
105	20240626	170100	531091000	12350	12350	12350	12350	0
106	20240626	170000	531091000	12350	12350	12350	12350	0
107	20240626	165900	531091000	12350	12350	12350	12350	0
108	20240626	165800	531091000	12350	12350	12350	12350	0
109	20240626	165700	531091000	12350	12350	12350	12350	0
110	20240626	165600	531091000	12350	12350	12350	12350	0
111	20240626	165500	531091000	12350	12350	12350	12350	0
112	20240626	165400	531091000	12350	12350	12350	12350	0
113	20240626	165300	531091000	12350	12350	12350	12350	0
114	20240626	165200	531091000	12350	12350	12350	12350	0
115	20240626	165100	531091000	12350	12350	12350	12350	0
116	20240626	165000	531091000	12350	12350	12350	12350	0
117	20240626	164900	531091000	12350	12350	12350	12350	0
118	20240626	164800	531091000	12350	12350	12350	12350	0
119	20240626	164700	531091000	12350	12350	12350	12350	0
120	20240626	164600	531091000	12350	12350	12350	12350	0
121	20240626	164500	531091000	12350	12350	12350	12350	0
122	20240626	164400	531091000	12350	12350	12350	12350	490
123	20240626	164300	531091000	12350	12350	12350	12350	0
124	20240626	164200	531091000	12350	12350	12350	12350	0
125	20240626	164100	531091000	12350	12350	12350	12350	0
126	20240626	164000	531091000	12350	12350	12350	12350	0
127	20240626	163900	531091000	12350	12350	12350	12350	0
128	20240626	163800	531091000	12350	12350	12350	12350	0
129	20240626	163700	531091000	12350	12350	12350	12350	0
130	20240626	163600	531091000	12350	12350	12350	12350	0
131	20240626	163500	531091000	12350	12350	12350	12350	0
132	20240626	163400	531091000	12350	12350	12350	12350	0
133	20240626	163300	531091000	12350	12350	12350	12350	0
134	20240626	163200	531091000	12350	12350	12350	12350	0
135	20240626	163100	531091000	12350	12350	12350	12350	0
136	20240626	163000	531091000	12350	12350	12350	12350	0
137	20240626	162900	531091000	12350	12350	12350	12350	0
138	20240626	162800	531091000	12350	12350	12350	12350	0
139	20240626	162700	531091000	12350	12350	12350	12350	0
140	20240626	162600	531091000	12350	12350	12350	12350	0
141	20240626	162500	531091000	12350	12350	12350	12350	0
142	20240626	162400	531091000	12350	12350	12350	12350	0
143	20240626	162300	531091000	12350	12350	12350	12350	0
144	20240626	162200	531091000	12350	12350	12350	12350	0
145	20240626	162100	531091000	12350	12350	12350	12350	0
146	20240626	162000	531091000	12350	12350	12350	12350	0
147	20240626	161900	531091000	12350	12350	12350	12350	0
148	20240626	161800	531091000	12350	12350	12350	12350	0
149	20240626	161700	531091000	12350	12350	12350	12350	0
150	20240626	161600	531091000	12350	12350	12350	12350	0
151	20240626	161500	531091000	12350	12350	12350	12350	0
152	20240626	161400	531091000	12350	12350	12350	12350	490
153	20240626	161300	531091000	12350	12350	12350	12350	0
154	20240626	161200	531091000	12350	12350	12350	12350	0
155	20240626	161100	531091000	12350	12350	12350	12350	0
156	20240626	161000	531091000	12350	12350	12350	12350	0
157	20240626	160900	531091000	12350	12350	12350	12350	0
158	20240626	160800	531091000	12350	12350	12350	12350	0
159	20240626	160700	531091000	12350	12350	12350	12350	0
160	20240626	160600	531091000	12350	12350	12350	12350	0
161	20240626	160500	531091000	12350	12350	12350	12350	0
162	20240626	160400	531091000	12350	12350	12350	12350	0
163	20240626	160300	531091000	12350	12350	12350	12350	0
164	20240626	160200	531091000	12350	12350	12350	12350	0
165	20240626	160100	531091000	12350	12350	12350	12350	0
166	20240626	160000	531091000	12350	12350	12350	12350	0
167	20240626	155900	531091000	12350	12350	12350	12350	0
168	20240626	155800	531091000	12350	12350	12350	12350	0
169	20240626	155700	531091000	12350	12350	12350	12350	0
170	20240626	155600	531091000	12350	12350	12350	12350	0
171	20240626	155500	531091000	12350	12350	12350	12350	0
172	20240626	155400	531091000	12350	12350	12350	12350	0
173	20240626	155300	531091000	12350	12350	12350	12350	0
174	20240626	155200	531091000	12350	12350	12350	12350	0
175	20240626	155100	531091000	12350	12350	12350	12350	0
176	20240626	155000	531091000	12350	12350	12350	12350	0
177	20240626	154900	531091000	12350	12350	12350	12350	0
178	20240626	154800	531091000	12350	12350	12350	12350	0
179	20240626	154700	531091000	12350	12350	12350	12350	0
180	20240626	154600	531091000	12350	12350	12350	12350	0
181	20240626	154500	531091000	12350	12350	12350	12350	0
182	20240626	154400	531091000	12350	12350	12350	12350	490
183	20240626	154300	531091000	12350	12350	12350	12350	0
184	20240626	154200	531091000	12350	12350	12350	12350	0
185	20240626	154100	531091000	12350	12350	12350	12350	0
186	20240626	154000	531091000	12350	12350	12350	12350	0
187	20240626	153900	531091000	12350	12350	12350	12350	0
188	20240626	153800	531091000	12350	12350	12350	12350	0
189	20240626	153700	531091000	12350	12350	12350	12350	0
190	20240626	153600	531091000	12350	12350	12350	12350	0
191	20240626	153500	531091000	12350	12350	12350	12350	0
192	20240626	153400	531091000	12350	12350	12350	12350	0
193	20240626	153300	531091000	12350	12350	12350	12350	0
194	20240626	153200	531091000	12350	12350	12350	12350	0
195	20240626	153100	531091000	12350	12350	12350	12350	0
196	20240626	153000	531091000	12350	12350	12350	12350	490
197	20240626	152900	525039500	12350	12350	12350	12350	0
198	20240626	152800	525039500	12350	12350	12350	12350	0
199	20240626	152700	525039500	12350	12350	12350	12350	0
200	20240626	152600	525039500	12350	12350	12350	12350	0
201	20240626	152500	525039500	12350	12350	12350	12350	0
202	20240626	152400	525039500	12350	12350	12350	12350	0
203	20240626	152300	525039500	12350	12350	12350	12350	0
204	20240626	152200	525039500	12350	12350	12350	12350	0
205	20240626	152100	525039500	12350	12350	12350	12350	0
206	20240626	152000	525039500	12350	12350	12350	12350	0
207	20240626	151900	525039500	12350	12330	12350	12330	172
208	20240626	151800	522917780	12340	12340	12340	12340	0
209	20240626	151700	522917780	12340	12340	12340	12340	0
210	20240626	151600	522917780	12340	12340	12340	12340	0
211	20240626	151500	522917780	12340	12330	12350	12330	119
212	20240626	151400	521449920	12350	12300	12350	12300	1724
213	20240626	151300	500239260	12300	12300	12300	12300	0
214	20240626	151200	500239260	12300	12300	12300	12300	0
215	20240626	151100	500239260	12300	12290	12300	12290	31
216	20240626	151000	499858060	12300	12300	12300	12300	116
217	20240626	150900	498431260	12300	12300	12300	12300	119
218	20240626	150800	496967560	12300	12290	12300	12260	2002
219	20240626	150700	472407090	12300	12310	12320	12300	461
220	20240626	150600	466732080	12320	12320	12320	12320	57
221	20240626	150500	466029840	12320	12320	12320	12280	2132
222	20240626	150400	439824520	12320	12340	12340	12320	9
223	20240626	150300	439713590	12330	12330	12330	12330	1
224	20240626	150200	439701260	12330	12310	12330	12310	6
225	20240626	150100	439627380	12330	12330	12330	12310	117
226	20240626	150000	438186420	12330	12330	12330	12330	2
227	20240626	145900	438161760	12330	12340	12340	12330	27
228	20240626	145800	437828630	12350	12360	12360	12330	1202
229	20240626	145700	423003660	12370	12370	12370	12370	1
230	20240626	145600	422991290	12370	12370	12380	12370	154
231	20240626	145500	421086300	12370	12370	12370	12370	0
232	20240626	145400	421086300	12370	12370	12370	12340	1064
233	20240626	145300	407952060	12370	12360	12370	12360	4
234	20240626	145200	407902600	12360	12380	12380	12350	1080
235	20240626	145100	394559270	12380	12380	12380	12380	58
236	20240626	145000	393841230	12380	12370	12380	12370	512
237	20240626	144900	387503290	12350	12370	12370	12350	1001
238	20240626	144800	375140250	12380	12380	12390	12380	128
239	20240626	144700	373555580	12380	12380	12380	12380	0
240	20240626	144600	373555580	12380	12370	12380	12360	504
241	20240626	144500	367316850	12370	12370	12380	12370	68
242	20240626	144400	366475670	12380	12380	12380	12370	440
243	20240626	144300	361032840	12380	12390	12390	12380	83
244	20240626	144200	360005200	12390	12400	12400	12390	9
245	20240626	144100	359893670	12390	12400	12400	12390	106
246	20240626	144000	358580300	12400	12400	12400	12400	0
247	20240626	143900	358580300	12400	12400	12400	12400	14
248	20240626	143800	358406700	12400	12390	12400	12390	119
249	20240626	143700	356932260	12390	12400	12400	12390	40
250	20240626	143600	356436610	12400	12400	12400	12400	13
251	20240626	143500	356275410	12390	12370	12390	12370	61
252	20240626	143400	355519760	12380	12390	12400	12380	132
253	20240626	143300	353884290	12390	12400	12400	12390	159
254	20240626	143200	351914260	12390	12380	12390	12380	769
255	20240626	143100	342393720	12380	12380	12380	12380	17
256	20240626	143000	342183260	12380	12380	12380	12380	2
257	20240626	142900	342158500	12380	12380	12380	12370	18
258	20240626	142800	341935770	12380	12370	12390	12370	1171
259	20240626	142700	327447150	12370	12370	12370	12370	0
260	20240626	142600	327447150	12370	12370	12370	12370	0
261	20240626	142500	327447150	12370	12370	12370	12370	2
262	20240626	142400	327422410	12360	12370	12370	12360	9
263	20240626	142300	327311150	12370	12350	12370	12350	471
264	20240626	142200	321489240	12350	12350	12350	12350	300
265	20240626	142100	317784240	12350	12350	12350	12350	0
266	20240626	142000	317784240	12350	12350	12350	12350	120
267	20240626	141900	316302240	12370	12360	12370	12360	22
268	20240626	141800	316030130	12360	12360	12360	12360	104
269	20240626	141700	314744690	12370	12360	12370	12360	2
270	20240626	141600	314719960	12360	12360	12360	12360	49
271	20240626	141500	314114320	12370	12370	12370	12370	1
272	20240626	141400	314101950	12380	12380	12380	12380	0
273	20240626	141300	314101950	12380	12370	12380	12370	64
274	20240626	141200	313310240	12380	12380	12380	12380	0
275	20240626	141100	313310240	12380	12370	12380	12360	66
276	20240626	141000	312493810	12380	12360	12380	12360	407
277	20240626	140900	307459230	12360	12360	12360	12350	201
278	20240626	140800	304976170	12370	12370	12370	12370	20
279	20240626	140700	304728770	12370	12370	12370	12370	0
280	20240626	140600	304728770	12370	12370	12370	12370	0
281	20240626	140500	304728770	12370	12370	12370	12370	0
282	20240626	140400	304728770	12370	12370	12370	12370	2
283	20240626	140300	304704030	12360	12360	12360	12360	110
284	20240626	140200	303344430	12370	12360	12370	12360	342
285	20240626	140100	299117290	12370	12370	12370	12370	0
286	20240626	140000	299117290	12370	12380	12380	12370	302
287	20240626	135900	295381530	12380	12380	12380	12380	1
288	20240626	135800	295369150	12370	12370	12370	12370	9
289	20240626	135700	295257820	12380	12380	12380	12380	0
290	20240626	135600	295257820	12380	12380	12380	12380	0
291	20240626	135500	295257820	12380	12380	12380	12380	2
292	20240626	135400	295233060	12370	12370	12370	12370	4
293	20240626	135300	295183580	12380	12380	12380	12380	0
294	20240626	135200	295183580	12380	12380	12380	12380	2
295	20240626	135100	295158820	12380	12380	12380	12380	0
296	20240626	135000	295158820	12380	12380	12380	12380	0
297	20240626	134900	295158820	12380	12380	12380	12380	2
298	20240626	134800	295134060	12380	12380	12380	12380	0
299	20240626	134700	295134060	12380	12370	12380	12370	113
300	20240626	134600	293735320	12370	12370	12370	12370	0
301	20240626	134500	293735320	12370	12370	12370	12370	0
302	20240626	134400	293735320	12370	12370	12370	12370	347
303	20240626	134300	289442930	12380	12380	12380	12380	0
304	20240626	134200	289442930	12380	12380	12380	12380	11
305	20240626	134100	289306750	12380	12380	12380	12380	0
306	20240626	134000	289306750	12380	12380	12380	12380	8
307	20240626	133900	289207710	12380	12370	12380	12370	3
308	20240626	133800	289170580	12380	12380	12380	12370	7
309	20240626	133700	289083950	12370	12370	12370	12370	89
310	20240626	133600	287983020	12380	12380	12380	12380	0
311	20240626	133500	287983020	12380	12380	12380	12380	30
312	20240626	133400	287611620	12380	12380	12380	12380	0
313	20240626	133300	287611620	12380	12380	12380	12380	20
314	20240626	133200	287364020	12380	12380	12380	12380	26
315	20240626	133100	287042140	12380	12380	12380	12380	30
316	20240626	133000	286670740	12380	12380	12380	12380	0
317	20240626	132900	286670740	12380	12380	12380	12380	2
318	20240626	132800	286645980	12380	12380	12380	12380	0
319	20240626	132700	286645980	12380	12380	12380	12380	2
320	20240626	132600	286621220	12380	12380	12380	12380	0
321	20240626	132500	286621220	12380	12380	12380	12380	72
322	20240626	132400	285729860	12380	12380	12380	12380	0
323	20240626	132300	285729860	12380	12380	12380	12380	2
324	20240626	132200	285705100	12380	12380	12380	12380	4
325	20240626	132100	285655580	12380	12380	12380	12380	2
326	20240626	132000	285630820	12380	12380	12380	12380	2
327	20240626	131900	285606060	12380	12380	12380	12380	0
328	20240626	131800	285606060	12380	12380	12380	12380	17
329	20240626	131700	285395600	12380	12380	12380	12380	2
330	20240626	131600	285370840	12380	12370	12380	12370	229
331	20240626	131500	282538070	12370	12370	12380	12370	11
332	20240626	131400	282401960	12380	12370	12380	12370	22
333	20240626	131300	282129770	12370	12370	12380	12370	25
334	20240626	131200	281820490	12370	12360	12370	12360	10
335	20240626	131100	281696840	12360	12360	12370	12360	8
336	20240626	131000	281597920	12370	12350	12370	12350	206
337	20240626	130900	279052560	12350	12350	12350	12350	2
338	20240626	130800	279027860	12340	12340	12340	12340	188
339	20240626	130700	276707940	12340	12340	12340	12340	0
340	20240626	130600	276707940	12340	12330	12340	12330	5
341	20240626	130500	276646270	12340	12340	12340	12340	5
342	20240626	130400	276584570	12340	12340	12340	12340	0
343	20240626	130300	276584570	12340	12340	12340	12340	5
344	20240626	130200	276522870	12340	12340	12340	12340	2
345	20240626	130100	276498190	12340	12340	12340	12330	10
346	20240626	130000	276374810	12340	12340	12340	12340	2
347	20240626	125900	276350130	12340	12340	12340	12340	2
348	20240626	125800	276325450	12340	12320	12340	12320	7
349	20240626	125700	276239180	12320	12320	12320	12320	30
350	20240626	125600	275869580	12310	12310	12310	12310	81
351	20240626	125500	274872470	12320	12320	12320	12320	2
352	20240626	125400	274847830	12320	12320	12320	12320	2
353	20240626	125300	274823190	12320	12320	12320	12320	2
354	20240626	125200	274798550	12310	12310	12310	12310	0
355	20240626	125100	274798550	12310	12310	12310	12310	0
356	20240626	125000	274798550	12310	12310	12310	12310	0
357	20240626	124900	274798550	12310	12310	12310	12310	0
358	20240626	124800	274798550	12310	12310	12310	12310	0
359	20240626	124700	274798550	12310	12310	12310	12310	0
360	20240626	124600	274798550	12310	12310	12310	12310	0
361	20240626	124500	274798550	12310	12310	12310	12310	0
362	20240626	124400	274798550	12310	12310	12310	12310	1
363	20240626	124300	274786240	12320	12320	12320	12320	0
364	20240626	124200	274786240	12320	12320	12320	12320	0
365	20240626	124100	274786240	12320	12320	12320	12320	0
366	20240626	124000	274786240	12320	12310	12320	12310	3
367	20240626	123900	274749290	12310	12300	12310	12300	22
368	20240626	123800	274478480	12290	12290	12290	12290	3
369	20240626	123700	274441610	12280	12280	12280	12280	2
370	20240626	123600	274417050	12280	12300	12300	12280	35
371	20240626	123500	273987000	12300	12310	12310	12300	31
372	20240626	123400	273605560	12320	12320	12320	12320	0
373	20240626	123300	273605560	12320	12320	12320	12320	32
374	20240626	123200	273211320	12320	12320	12320	12320	0
375	20240626	123100	273211320	12320	12320	12320	12320	0
376	20240626	123000	273211320	12320	12320	12320	12320	4
377	20240626	122900	273162040	12320	12310	12320	12310	17
378	20240626	122800	272952610	12320	12320	12320	12310	50
379	20240626	122700	272337020	12330	12320	12330	12320	14
380	20240626	122600	272164490	12330	12310	12330	12310	222
381	20240626	122500	269430440	12300	12270	12300	12270	539
382	20240626	122400	262813090	12260	12260	12260	12260	68
383	20240626	122300	261979410	12260	12260	12260	12260	556
384	20240626	122200	255162850	12270	12270	12270	12270	0
385	20240626	122100	255162850	12270	12270	12270	12270	0
386	20240626	122000	255162850	12270	12270	12270	12270	0
387	20240626	121900	255162850	12270	12270	12270	12270	348
388	20240626	121800	250892890	12280	12280	12280	12280	0
389	20240626	121700	250892890	12280	12280	12280	12280	10
390	20240626	121600	250770090	12280	12280	12280	12280	0
391	20240626	121500	250770090	12280	12280	12280	12280	100
392	20240626	121400	249542090	12280	12280	12280	12280	0
393	20240626	121300	249542090	12280	12280	12280	12280	0
394	20240626	121200	249542090	12280	12280	12280	12280	40
395	20240626	121100	249050890	12280	12280	12280	12280	106
396	20240626	121000	247749210	12280	12290	12290	12280	132
397	20240626	120900	246127170	12280	12280	12280	12280	0
398	20240626	120800	246127170	12280	12280	12280	12280	0
399	20240626	120700	246127170	12280	12280	12280	12280	10
400	20240626	120600	246004370	12280	12280	12280	12280	0
401	20240626	120500	246004370	12280	12280	12280	12280	0
402	20240626	120400	246004370	12280	12280	12280	12280	0
403	20240626	120300	246004370	12280	12280	12280	12280	102
404	20240626	120200	244751810	12300	12300	12300	12300	0
405	20240626	120100	244751810	12300	12300	12300	12290	298
406	20240626	120000	241088240	12310	12310	12310	12310	61
407	20240626	115900	240337330	12310	12300	12310	12300	60
408	20240626	115800	239598760	12290	12290	12290	12290	0
409	20240626	115700	239598760	12290	12300	12300	12290	200
410	20240626	115600	237139550	12300	12300	12300	12300	0
411	20240626	115500	237139550	12300	12300	12300	12300	50
412	20240626	115400	236524550	12310	12310	12310	12310	0
413	20240626	115300	236524550	12310	12330	12330	12310	1128
414	20240626	115200	222628000	12340	12350	12350	12330	1784
415	20240626	115100	200621510	12370	12370	12370	12370	0
416	20240626	115000	200621510	12370	12360	12370	12360	5
417	20240626	114900	200559690	12380	12370	12380	12360	16
418	20240626	114800	200361800	12360	12350	12380	12350	13
419	20240626	114700	200201080	12340	12360	12360	12340	8
420	20240626	114600	200102320	12350	12360	12370	12340	61
421	20240626	114500	199349420	12350	12360	12380	12350	110
422	20240626	114400	197990700	12360	12360	12360	12360	29
423	20240626	114300	197632260	12360	12360	12360	12360	0
424	20240626	114200	197632260	12360	12360	12360	12360	0
425	20240626	114100	197632260	12360	12350	12360	12350	3
426	20240626	114000	197595200	12360	12360	12360	12360	71
427	20240626	113900	196717640	12360	12360	12360	12360	0
428	20240626	113800	196717640	12360	12360	12360	12360	1
429	20240626	113700	196705280	12350	12350	12360	12350	5
430	20240626	113600	196643520	12350	12360	12360	12350	10
431	20240626	113500	196519960	12360	12350	12360	12350	4
432	20240626	113400	196470550	12360	12350	12360	12350	2
433	20240626	113300	196445840	12360	12360	12360	12360	0
434	20240626	113200	196445840	12360	12350	12360	12350	4
435	20240626	113100	196396430	12350	12350	12350	12350	3
436	20240626	113000	196359380	12360	12350	12360	12350	37
437	20240626	112900	195902400	12360	12360	12360	12360	0
438	20240626	112800	195902400	12360	12350	12360	12350	69
439	20240626	112700	195050200	12360	12350	12360	12350	3
440	20240626	112600	195013130	12340	12340	12340	12340	240
441	20240626	112500	192051530	12340	12340	12340	12340	0
442	20240626	112400	192051530	12340	12340	12340	12340	0
443	20240626	112300	192051530	12340	12340	12340	12340	0
444	20240626	112200	192051530	12340	12340	12340	12340	0
445	20240626	112100	192051530	12340	12340	12340	12340	0
446	20240626	112000	192051530	12340	12340	12340	12340	0
447	20240626	111900	192051530	12340	12340	12340	12340	0
448	20240626	111800	192051530	12340	12340	12340	12340	1
449	20240626	111700	192039190	12340	12330	12340	12330	53
450	20240626	111600	191385550	12350	12350	12350	12350	0
451	20240626	111500	191385550	12350	12340	12350	12330	162
452	20240626	111400	189387460	12350	12340	12350	12340	4
453	20240626	111300	189338090	12350	12350	12350	12350	2
454	20240626	111200	189313390	12350	12350	12370	12340	186
455	20240626	111100	187017800	12350	12350	12350	12350	2
456	20240626	111000	186993100	12350	12340	12370	12320	745
457	20240626	110900	177801090	12340	12330	12340	12330	7
458	20240626	110800	177714770	12320	12330	12330	12320	200
459	20240626	110700	175249870	12340	12340	12340	12340	0
460	20240626	110600	175249870	12340	12340	12340	12340	0
461	20240626	110500	175249870	12340	12330	12340	12330	42
462	20240626	110400	174731990	12340	12330	12340	12330	12
463	20240626	110300	174584010	12310	12300	12310	12300	126
464	20240626	110200	173033890	12300	12300	12300	12300	1
465	20240626	110100	173021590	12290	12290	12290	12290	0
466	20240626	110000	173021590	12290	12300	12300	12290	3
467	20240626	105900	172984710	12300	12300	12300	12300	0
468	20240626	105800	172984710	12300	12300	12310	12300	102
469	20240626	105700	171730090	12290	12290	12290	12290	3
470	20240626	105600	171693220	12290	12290	12290	12290	17
471	20240626	105500	171484290	12300	12300	12300	12300	2
472	20240626	105400	171459690	12290	12290	12290	12290	0
473	20240626	105300	171459690	12290	12290	12290	12290	0
474	20240626	105200	171459690	12290	12290	12290	12290	12
475	20240626	105100	171312210	12280	12280	12280	12280	0
476	20240626	105000	171312210	12280	12280	12280	12280	2
477	20240626	104900	171287650	12290	12290	12290	12290	0
478	20240626	104800	171287650	12290	12290	12290	12290	0
479	20240626	104700	171287650	12290	12290	12290	12290	173
480	20240626	104600	169161480	12310	12300	12310	12300	42
481	20240626	104500	168644470	12290	12290	12290	12290	0
482	20240626	104400	168644470	12290	12290	12290	12290	69
483	20240626	104300	167796460	12300	12300	12300	12300	0
484	20240626	104200	167796460	12300	12300	12300	12300	113
485	20240626	104100	166406560	12300	12300	12300	12300	0
486	20240626	104000	166406560	12300	12310	12310	12300	2
487	20240626	103900	166381950	12330	12350	12350	12330	631
488	20240626	103800	158595390	12350	12350	12350	12350	1
489	20240626	103700	158583040	12360	12360	12360	12360	0
490	20240626	103600	158583040	12360	12360	12360	12360	1
491	20240626	103500	158570680	12370	12370	12390	12360	285
492	20240626	103400	155046810	12380	12380	12380	12380	0
493	20240626	103300	155046810	12380	12370	12380	12370	117
494	20240626	103200	153598920	12370	12370	12370	12370	3
495	20240626	103100	153561810	12370	12350	12370	12350	738
496	20240626	103000	144447450	12370	12360	12370	12350	3
497	20240626	102900	144410370	12370	12360	12370	12350	83
498	20240626	102800	143384660	12380	12370	12380	12370	30
499	20240626	102700	143013550	12370	12370	12370	12370	12
500	20240626	102600	142865110	12370	12370	12370	12370	2
501	20240626	102500	142840370	12370	12370	12370	12370	0
502	20240626	102400	142840370	12370	12370	12370	12370	0
503	20240626	102300	142840370	12370	12370	12370	12370	0
504	20240626	102200	142840370	12370	12370	12370	12370	0
505	20240626	102100	142840370	12370	12370	12370	12370	1
506	20240626	102000	142828000	12350	12390	12390	12350	228
507	20240626	101900	140011620	12380	12380	12380	12380	0
508	20240626	101800	140011620	12380	12380	12380	12380	120
509	20240626	101700	138526020	12390	12390	12390	12390	61
510	20240626	101600	137770230	12390	12380	12390	12380	1036
511	20240626	101500	124944420	12380	12380	12380	12380	12
512	20240626	101400	124795860	12370	12370	12370	12370	2
513	20240626	101300	124771120	12380	12360	12380	12350	22
514	20240626	101200	124499250	12360	12370	12370	12360	42
515	20240626	101100	123980120	12380	12380	12380	12380	0
516	20240626	101000	123980120	12380	12380	12380	12370	243
517	20240626	100900	120972400	12390	12390	12390	12390	0
518	20240626	100800	120972400	12390	12380	12390	12380	3
519	20240626	100700	120935240	12390	12380	12390	12370	106
520	20240626	100600	119623350	12410	12410	12410	12410	0
521	20240626	100500	119623350	12410	12410	12410	12390	14
522	20240626	100400	119449630	12390	12400	12410	12390	10
523	20240626	100300	119325620	12410	12390	12430	12390	451
524	20240626	100200	113727460	12400	12400	12400	12400	115
525	20240626	100100	112301460	12420	12380	12420	12380	8
526	20240626	100000	112202300	12400	12430	12440	12390	829
527	20240626	095900	101915340	12430	12420	12440	12420	20
528	20240626	095800	101666730	12440	12430	12450	12420	84
529	20240626	095700	100622530	12450	12450	12460	12430	701
530	20240626	095600	91903580	12450	12450	12450	12440	1077
531	20240626	095500	78504930	12450	12450	12450	12450	475
532	20240626	095400	72591180	12450	12450	12450	12450	2
533	20240626	095300	72566280	12450	12450	12450	12450	2
534	20240626	095200	72541380	12450	12450	12450	12440	4
535	20240626	095100	72491590	12450	12450	12450	12450	2
536	20240626	095000	72466690	12450	12440	12450	12440	27
537	20240626	094900	72130770	12440	12420	12450	12420	287
538	20240626	094800	68564650	12420	12420	12420	12410	125
539	20240626	094700	67012310	12420	12420	12420	12420	1
540	20240626	094600	66999890	12420	12420	12420	12420	0
541	20240626	094500	66999890	12420	12410	12420	12410	5
542	20240626	094400	66937810	12420	12420	12420	12420	2
543	20240626	094300	66912970	12420	12420	12420	12420	4
544	20240626	094200	66863290	12420	12420	12420	12410	94
545	20240626	094100	65696690	12420	12420	12420	12420	2
546	20240626	094000	65671850	12420	12420	12420	12410	13
547	20240626	093900	65510460	12420	12400	12420	12400	261
548	20240626	093800	62273680	12400	12400	12400	12400	2
549	20240626	093700	62248880	12400	12400	12400	12390	126
550	20240626	093600	60687500	12400	12400	12400	12400	70
551	20240626	093500	59819500	12400	12370	12400	12360	145
552	20240626	093400	58027050	12400	12380	12400	12380	69
553	20240626	093300	57172750	12400	12410	12410	12380	561
554	20240626	093200	50216070	12420	12420	12420	12420	5
555	20240626	093100	50153970	12420	12410	12420	12410	114
556	20240626	093000	48739120	12410	12410	12410	12400	88
557	20240626	092900	47647670	12410	12400	12410	12400	75
558	20240626	092800	46717500	12410	12420	12420	12410	58
559	20240626	092700	45997670	12420	12420	12420	12420	0
560	20240626	092600	45997670	12420	12420	12420	12420	11
561	20240626	092500	45861050	12420	12420	12420	12420	5
562	20240626	092400	45798950	12420	12420	12420	12420	10
563	20240626	092300	45674750	12420	12420	12420	12420	9
564	20240626	092200	45562970	12420	12410	12420	12410	20
565	20240626	092100	45314720	12420	12430	12430	12410	147
566	20240626	092000	43489040	12430	12430	12440	12430	17
567	20240626	091900	43277680	12430	12440	12450	12410	7
568	20240626	091800	43190650	12400	12400	12410	12390	92
569	20240626	091700	42049760	12420	12360	12450	12360	1138
570	20240626	091600	27939170	12350	12350	12380	12350	188
571	20240626	091500	25614410	12350	12330	12350	12330	26
572	20240626	091400	25293750	12370	12320	12380	12320	59
573	20240626	091300	24565320	12330	12310	12330	12310	242
574	20240626	091200	21583640	12320	12300	12320	12300	14
575	20240626	091100	21411400	12300	12300	12300	12300	6
576	20240626	091000	21337600	12320	12320	12320	12310	208
577	20240626	090900	18775280	12320	12320	12320	12320	2
578	20240626	090800	18750640	12320	12320	12320	12320	0
579	20240626	090700	18750640	12320	12320	12320	12320	8
580	20240626	090600	18652080	12320	12320	12320	12320	2
581	20240626	090500	18627440	12360	12360	12360	12360	0
582	20240626	090400	18627440	12360	12370	12370	12280	100
583	20240626	090300	17398910	12370	12310	12370	12270	1240
584	20240626	090200	2163280	12380	12310	12380	12310	63
585	20240626	090100	1387680	12390	12390	12390	12390	0
586	20240626	090000	1387680	12390	12390	12390	12390	112