KissMeData/004360/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	184200	1775476600	13930	13930	13930	13930	7488
3	20240626	184100	1775476600	13930	13930	13930	13930	0
4	20240626	184000	1775476600	13930	13930	13930	13930	0
5	20240626	183900	1775476600	13930	13930	13930	13930	0
6	20240626	183800	1775476600	13930	13930	13930	13930	0
7	20240626	183700	1775476600	13930	13930	13930	13930	0
8	20240626	183600	1775476600	13930	13930	13930	13930	0
9	20240626	183500	1775476600	13930	13930	13930	13930	0
10	20240626	183400	1775476600	13930	13930	13930	13930	0
11	20240626	183300	1775476600	13930	13930	13930	13930	0
12	20240626	183200	1775476600	13930	13930	13930	13930	0
13	20240626	183100	1775476600	13930	13930	13930	13930	0
14	20240626	183000	1775476600	13930	13930	13930	13930	0
15	20240626	182900	1775476600	13930	13930	13930	13930	0
16	20240626	182800	1775476600	13930	13930	13930	13930	0
17	20240626	182700	1775476600	13930	13930	13930	13930	0
18	20240626	182600	1775476600	13930	13930	13930	13930	0
19	20240626	182500	1775476600	13930	13930	13930	13930	0
20	20240626	182400	1775476600	13930	13930	13930	13930	0
21	20240626	182300	1775476600	13930	13930	13930	13930	0
22	20240626	182200	1775476600	13930	13930	13930	13930	0
23	20240626	182100	1775476600	13930	13930	13930	13930	0
24	20240626	182000	1775476600	13930	13930	13930	13930	0
25	20240626	181900	1775476600	13930	13930	13930	13930	0
26	20240626	181800	1775476600	13930	13930	13930	13930	0
27	20240626	181700	1775476600	13930	13930	13930	13930	0
28	20240626	181600	1775476600	13930	13930	13930	13930	0
29	20240626	181500	1775476600	13930	13930	13930	13930	0
30	20240626	181400	1775476600	13930	13930	13930	13930	0
31	20240626	181300	1775476600	13930	13930	13930	13930	0
32	20240626	181200	1775476600	13930	13930	13930	13930	7488
33	20240626	181100	1775476600	13930	13930	13930	13930	0
34	20240626	181000	1775476600	13930	13930	13930	13930	0
35	20240626	180900	1775476600	13930	13930	13930	13930	0
36	20240626	180800	1775476600	13930	13930	13930	13930	0
37	20240626	180700	1775476600	13930	13930	13930	13930	0
38	20240626	180600	1775476600	13930	13930	13930	13930	0
39	20240626	180500	1775476600	13930	13930	13930	13930	0
40	20240626	180400	1775476600	13930	13930	13930	13930	0
41	20240626	180300	1775476600	13930	13930	13930	13930	0
42	20240626	180200	1775476600	13930	13930	13930	13930	0
43	20240626	180100	1775476600	13930	13930	13930	13930	0
44	20240626	180000	1775476600	13930	13930	13930	13930	0
45	20240626	175900	1775476600	13930	13930	13930	13930	0
46	20240626	175800	1775476600	13930	13930	13930	13930	0
47	20240626	175700	1775476600	13930	13930	13930	13930	0
48	20240626	175600	1775476600	13930	13930	13930	13930	0
49	20240626	175500	1775476600	13930	13930	13930	13930	0
50	20240626	175400	1775476600	13930	13930	13930	13930	0
51	20240626	175300	1775476600	13930	13930	13930	13930	0
52	20240626	175200	1775476600	13930	13930	13930	13930	0
53	20240626	175100	1775476600	13930	13930	13930	13930	0
54	20240626	175000	1775476600	13930	13930	13930	13930	0
55	20240626	174900	1775476600	13930	13930	13930	13930	0
56	20240626	174800	1775476600	13930	13930	13930	13930	0
57	20240626	174700	1775476600	13930	13930	13930	13930	0
58	20240626	174600	1775476600	13930	13930	13930	13930	0
59	20240626	174500	1775476600	13930	13930	13930	13930	0
60	20240626	174400	1775476600	13930	13930	13930	13930	0
61	20240626	174300	1775476600	13930	13930	13930	13930	0
62	20240626	174200	1775476600	13930	13930	13930	13930	7488
63	20240626	174100	1775476600	13930	13930	13930	13930	0
64	20240626	174000	1775476600	13930	13930	13930	13930	0
65	20240626	173900	1775476600	13930	13930	13930	13930	0
66	20240626	173800	1775476600	13930	13930	13930	13930	0
67	20240626	173700	1775476600	13930	13930	13930	13930	0
68	20240626	173600	1775476600	13930	13930	13930	13930	0
69	20240626	173500	1775476600	13930	13930	13930	13930	0
70	20240626	173400	1775476600	13930	13930	13930	13930	0
71	20240626	173300	1775476600	13930	13930	13930	13930	0
72	20240626	173200	1775476600	13930	13930	13930	13930	0
73	20240626	173100	1775476600	13930	13930	13930	13930	0
74	20240626	173000	1775476600	13930	13930	13930	13930	0
75	20240626	172900	1775476600	13930	13930	13930	13930	0
76	20240626	172800	1775476600	13930	13930	13930	13930	0
77	20240626	172700	1775476600	13930	13930	13930	13930	0
78	20240626	172600	1775476600	13930	13930	13930	13930	0
79	20240626	172500	1775476600	13930	13930	13930	13930	0
80	20240626	172400	1775476600	13930	13930	13930	13930	0
81	20240626	172300	1775476600	13930	13930	13930	13930	0
82	20240626	172200	1775476600	13930	13930	13930	13930	0
83	20240626	172100	1775476600	13930	13930	13930	13930	0
84	20240626	172000	1775476600	13930	13930	13930	13930	0
85	20240626	171900	1775476600	13930	13930	13930	13930	0
86	20240626	171800	1775476600	13930	13930	13930	13930	0
87	20240626	171700	1775476600	13930	13930	13930	13930	0
88	20240626	171600	1775476600	13930	13930	13930	13930	0
89	20240626	171500	1775476600	13930	13930	13930	13930	0
90	20240626	171400	1775476600	13930	13930	13930	13930	0
91	20240626	171300	1775476600	13930	13930	13930	13930	0
92	20240626	171200	1775476600	13930	13930	13930	13930	7488
93	20240626	171100	1775476600	13930	13930	13930	13930	0
94	20240626	171000	1775476600	13930	13930	13930	13930	0
95	20240626	170900	1775476600	13930	13930	13930	13930	0
96	20240626	170800	1775476600	13930	13930	13930	13930	0
97	20240626	170700	1775476600	13930	13930	13930	13930	0
98	20240626	170600	1775476600	13930	13930	13930	13930	0
99	20240626	170500	1775476600	13930	13930	13930	13930	0
100	20240626	170400	1775476600	13930	13930	13930	13930	0
101	20240626	170300	1775476600	13930	13930	13930	13930	0
102	20240626	170200	1775476600	13930	13930	13930	13930	0
103	20240626	170100	1775476600	13930	13930	13930	13930	0
104	20240626	170000	1775476600	13930	13930	13930	13930	0
105	20240626	165900	1775476600	13930	13930	13930	13930	0
106	20240626	165800	1775476600	13930	13930	13930	13930	0
107	20240626	165700	1775476600	13930	13930	13930	13930	0
108	20240626	165600	1775476600	13930	13930	13930	13930	0
109	20240626	165500	1775476600	13930	13930	13930	13930	0
110	20240626	165400	1775476600	13930	13930	13930	13930	0
111	20240626	165300	1775476600	13930	13930	13930	13930	0
112	20240626	165200	1775476600	13930	13930	13930	13930	0
113	20240626	165100	1775476600	13930	13930	13930	13930	0
114	20240626	165000	1775476600	13930	13930	13930	13930	0
115	20240626	164900	1775476600	13930	13930	13930	13930	0
116	20240626	164800	1775476600	13930	13930	13930	13930	0
117	20240626	164700	1775476600	13930	13930	13930	13930	0
118	20240626	164600	1775476600	13930	13930	13930	13930	0
119	20240626	164500	1775476600	13930	13930	13930	13930	0
120	20240626	164400	1775476600	13930	13930	13930	13930	0
121	20240626	164300	1775476600	13930	13930	13930	13930	0
122	20240626	164200	1775476600	13930	13930	13930	13930	7488
123	20240626	164100	1775476600	13930	13930	13930	13930	0
124	20240626	164000	1775476600	13930	13930	13930	13930	0
125	20240626	163900	1775476600	13930	13930	13930	13930	0
126	20240626	163800	1775476600	13930	13930	13930	13930	0
127	20240626	163700	1775476600	13930	13930	13930	13930	0
128	20240626	163600	1775476600	13930	13930	13930	13930	0
129	20240626	163500	1775476600	13930	13930	13930	13930	0
130	20240626	163400	1775476600	13930	13930	13930	13930	0
131	20240626	163300	1775476600	13930	13930	13930	13930	0
132	20240626	163200	1775476600	13930	13930	13930	13930	0
133	20240626	163100	1775476600	13930	13930	13930	13930	0
134	20240626	163000	1775476600	13930	13930	13930	13930	0
135	20240626	162900	1775476600	13930	13930	13930	13930	0
136	20240626	162800	1775476600	13930	13930	13930	13930	0
137	20240626	162700	1775476600	13930	13930	13930	13930	0
138	20240626	162600	1775476600	13930	13930	13930	13930	0
139	20240626	162500	1775476600	13930	13930	13930	13930	0
140	20240626	162400	1775476600	13930	13930	13930	13930	0
141	20240626	162300	1775476600	13930	13930	13930	13930	0
142	20240626	162200	1775476600	13930	13930	13930	13930	0
143	20240626	162100	1775476600	13930	13930	13930	13930	0
144	20240626	162000	1775476600	13930	13930	13930	13930	0
145	20240626	161900	1775476600	13930	13930	13930	13930	0
146	20240626	161800	1775476600	13930	13930	13930	13930	0
147	20240626	161700	1775476600	13930	13930	13930	13930	0
148	20240626	161600	1775476600	13930	13930	13930	13930	0
149	20240626	161500	1775476600	13930	13930	13930	13930	0
150	20240626	161400	1775476600	13930	13930	13930	13930	0
151	20240626	161300	1775476600	13930	13930	13930	13930	0
152	20240626	161200	1775476600	13930	13930	13930	13930	7488
153	20240626	161100	1775476600	13930	13930	13930	13930	0
154	20240626	161000	1775476600	13930	13930	13930	13930	0
155	20240626	160900	1775476600	13930	13930	13930	13930	0
156	20240626	160800	1775476600	13930	13930	13930	13930	0
157	20240626	160700	1775476600	13930	13930	13930	13930	0
158	20240626	160600	1775476600	13930	13930	13930	13930	0
159	20240626	160500	1775476600	13930	13930	13930	13930	0
160	20240626	160400	1775476600	13930	13930	13930	13930	0
161	20240626	160300	1775476600	13930	13930	13930	13930	0
162	20240626	160200	1775476600	13930	13930	13930	13930	0
163	20240626	160100	1775476600	13930	13930	13930	13930	0
164	20240626	160000	1775476600	13930	13930	13930	13930	0
165	20240626	155900	1775476600	13930	13930	13930	13930	0
166	20240626	155800	1775476600	13930	13930	13930	13930	0
167	20240626	155700	1775476600	13930	13930	13930	13930	0
168	20240626	155600	1775476600	13930	13930	13930	13930	0
169	20240626	155500	1775476600	13930	13930	13930	13930	0
170	20240626	155400	1775476600	13930	13930	13930	13930	0
171	20240626	155300	1775476600	13930	13930	13930	13930	0
172	20240626	155200	1775476600	13930	13930	13930	13930	0
173	20240626	155100	1775476600	13930	13930	13930	13930	0
174	20240626	155000	1775476600	13930	13930	13930	13930	0
175	20240626	154900	1775476600	13930	13930	13930	13930	0
176	20240626	154800	1775476600	13930	13930	13930	13930	0
177	20240626	154700	1775476600	13930	13930	13930	13930	0
178	20240626	154600	1775476600	13930	13930	13930	13930	0
179	20240626	154500	1775476600	13930	13930	13930	13930	0
180	20240626	154400	1775476600	13930	13930	13930	13930	0
181	20240626	154300	1775476600	13930	13930	13930	13930	0
182	20240626	154200	1775476600	13930	13930	13930	13930	7488
183	20240626	154100	1775476600	13930	13930	13930	13930	0
184	20240626	154000	1775476600	13930	13930	13930	13930	0
185	20240626	153900	1775476600	13930	13930	13930	13930	0
186	20240626	153800	1775476600	13930	13930	13930	13930	0
187	20240626	153700	1775476600	13930	13930	13930	13930	0
188	20240626	153600	1775476600	13930	13930	13930	13930	0
189	20240626	153500	1775476600	13930	13930	13930	13930	0
190	20240626	153400	1775476600	13930	13930	13930	13930	0
191	20240626	153300	1775476600	13930	13930	13930	13930	0
192	20240626	153200	1775476600	13930	13930	13930	13930	0
193	20240626	153100	1775476600	13930	13930	13930	13930	0
194	20240626	153000	1775476600	13930	13930	13930	13930	7488
195	20240626	152900	1671168760	13920	13920	13920	13920	0
196	20240626	152800	1671168760	13920	13920	13920	13920	0
197	20240626	152700	1671168760	13920	13920	13920	13920	0
198	20240626	152600	1671168760	13920	13920	13920	13920	0
199	20240626	152500	1671168760	13920	13920	13920	13920	0
200	20240626	152400	1671168760	13920	13920	13920	13920	0
201	20240626	152300	1671168760	13920	13920	13920	13920	0
202	20240626	152200	1671168760	13920	13920	13920	13920	0
203	20240626	152100	1671168760	13920	13920	13920	13920	0
204	20240626	152000	1671168760	13920	13920	13920	13920	0
205	20240626	151900	1671168760	13920	13920	13930	13870	361
206	20240626	151800	1666144300	13920	13920	13920	13920	106
207	20240626	151700	1664668780	13920	13900	13920	13860	630
208	20240626	151600	1655919680	13920	13900	13920	13900	646
209	20240626	151500	1646935170	13890	13880	13920	13880	361
210	20240626	151400	1641921490	13910	13900	13910	13890	516
211	20240626	151300	1634751380	13900	13900	13900	13900	8
212	20240626	151200	1634640180	13910	13910	13910	13910	0
213	20240626	151100	1634640180	13910	13910	13910	13890	444
214	20240626	151000	1628470740	13890	13880	13910	13860	465
215	20240626	150900	1622015190	13910	13910	13910	13910	0
216	20240626	150800	1622015190	13910	13900	13910	13900	1397
217	20240626	150700	1602591570	13900	13870	13900	13870	365
218	20240626	150600	1597522540	13900	13870	13900	13870	257
219	20240626	150500	1593951800	13900	13870	13900	13870	216
220	20240626	150400	1590953240	13870	13860	13870	13860	55
221	20240626	150300	1590190490	13900	13850	13900	13850	88
222	20240626	150200	1588967540	13850	13840	13850	13840	402
223	20240626	150100	1583402840	13840	13870	13870	13840	205
224	20240626	150000	1580562620	13900	13900	13900	13850	38
225	20240626	145900	1580034470	13800	13900	13900	13800	7537
226	20240626	145800	1475956580	13900	13880	13900	13830	490
227	20240626	145700	1469159500	13900	13910	13910	13900	506
228	20240626	145600	1462126090	13840	13880	13940	13840	2157
229	20240626	145500	1432117620	13870	13880	13900	13870	821
230	20240626	145400	1420719910	13890	13890	13900	13880	474
231	20240626	145300	1414136070	13880	13880	13890	13880	413
232	20240626	145200	1408402360	13880	13870	13880	13870	278
233	20240626	145100	1404544970	13880	13880	13880	13880	2
234	20240626	145000	1404517210	13830	13880	13880	13830	5
235	20240626	144900	1404447910	13820	13880	13880	13820	439
236	20240626	144800	1398365150	13880	13880	13880	13880	460
237	20240626	144700	1391980350	13880	13890	13890	13860	227
238	20240626	144600	1388829420	13890	13870	13890	13870	162
239	20240626	144500	1386580120	13870	13860	13870	13860	1300
240	20240626	144400	1368552440	13860	13850	13860	13850	122
241	20240626	144300	1366861660	13850	13840	13850	13840	230
242	20240626	144200	1363676260	13850	13840	13850	13840	281
243	20240626	144100	1359785680	13850	13850	13850	13850	186
244	20240626	144000	1357209580	13860	13860	13860	13860	20
245	20240626	143900	1356932380	13840	13840	13840	13840	201
246	20240626	143800	1354150540	13830	13840	13840	13830	134
247	20240626	143700	1352296380	13860	13860	13860	13860	119
248	20240626	143600	1350647040	13870	13870	13870	13870	99
249	20240626	143500	1349273910	13800	13880	13880	13800	6001
250	20240626	143400	1266376660	13880	13880	13880	13880	141
251	20240626	143300	1264419580	13880	13900	13900	13880	412
252	20240626	143200	1258696830	13900	13890	13900	13890	49
253	20240626	143100	1258015810	13900	13890	13900	13890	60
254	20240626	143000	1257181880	13900	13900	13900	13900	145
255	20240626	142900	1255166380	13900	13900	13900	13900	63
256	20240626	142800	1254290680	13890	13920	13920	13890	1169
257	20240626	142700	1238040030	13930	13930	13930	13930	0
258	20240626	142600	1238040030	13930	13920	13930	13920	240
259	20240626	142500	1234697330	13920	13920	13920	13920	50
260	20240626	142400	1234001330	13920	13910	13920	13910	77
261	20240626	142300	1232929500	13930	13920	13930	13910	240
262	20240626	142200	1229588220	13920	13920	13920	13920	0
263	20240626	142100	1229588220	13920	13930	13930	13920	89
264	20240626	142000	1228348990	13930	13920	13930	13920	366
265	20240626	141900	1223252730	13920	13920	13920	13920	51
266	20240626	141800	1222542810	13910	13920	13920	13910	637
267	20240626	141700	1213681570	13920	13920	13920	13920	172
268	20240626	141600	1211287330	13920	13920	13920	13920	1
269	20240626	141500	1211273410	13920	13920	13920	13920	100
270	20240626	141400	1209881410	13930	13920	13940	13920	111
271	20240626	141300	1208335680	13920	13930	13930	13920	142
272	20240626	141200	1206358630	13920	13920	13930	13920	64
273	20240626	141100	1205467740	13920	13920	13920	13920	5
274	20240626	141000	1205398140	13920	13920	13920	13920	648
275	20240626	140900	1196377980	13920	13920	13920	13920	244
276	20240626	140800	1192981500	13920	13920	13920	13920	110
277	20240626	140700	1191450300	13930	13940	13940	13930	207
278	20240626	140600	1188565080	13940	13940	13940	13930	152
279	20240626	140500	1186446700	13940	13940	13940	13940	0
280	20240626	140400	1186446700	13940	13950	13950	13930	166
281	20240626	140300	1184131980	13930	13930	13930	13920	71
282	20240626	140200	1183143450	13930	13940	13940	13930	167
283	20240626	140100	1180815760	13940	13950	13950	13940	136
284	20240626	140000	1178918960	13930	13940	13940	13930	216
285	20240626	135900	1175907970	13950	13950	13950	13950	51
286	20240626	135800	1175196520	13950	13950	13950	13950	188
287	20240626	135700	1172573920	13950	13950	13950	13950	53
288	20240626	135600	1171834570	13940	13950	13950	13940	575
289	20240626	135500	1163814270	13950	13950	13950	13950	65
290	20240626	135400	1162907520	13950	13950	13950	13950	121
291	20240626	135300	1161219570	13950	13940	13950	13940	56
292	20240626	135200	1160438490	13950	13950	13950	13950	57
293	20240626	135100	1159643340	13950	13950	13950	13950	321
294	20240626	135000	1155165390	13950	13950	13950	13950	23
295	20240626	134900	1154844540	13950	13950	13950	13950	0
296	20240626	134800	1154844540	13950	13940	13950	13930	198
297	20240626	134700	1152084630	13940	13940	13940	13940	1
298	20240626	134600	1152070690	13940	13940	13940	13940	0
299	20240626	134500	1152070690	13940	13940	13940	13940	140
300	20240626	134400	1150119090	13910	13930	13930	13910	142
301	20240626	134300	1148141780	13920	13920	13920	13920	153
302	20240626	134200	1146012020	13950	13930	13950	13920	472
303	20240626	134100	1139437770	13930	13930	13930	13930	63
304	20240626	134000	1138560180	13930	13920	13930	13920	85
305	20240626	133900	1137376430	13930	13930	13930	13920	146
306	20240626	133800	1135343650	13930	13920	13930	13920	112
307	20240626	133700	1133783620	13930	13930	13930	13930	50
308	20240626	133600	1133087120	13930	13930	13930	13930	50
309	20240626	133500	1132390620	13930	13930	13930	13920	175
310	20240626	133400	1129952880	13930	13930	13930	13930	49
311	20240626	133300	1129270310	13930	13950	13950	13930	200
312	20240626	133200	1126482020	13950	13950	13950	13950	93
313	20240626	133100	1125184670	13940	13950	13950	13940	107
314	20240626	133000	1123692630	13950	13950	13950	13950	25
315	20240626	132900	1123343880	13950	13950	13950	13950	508
316	20240626	132800	1116257280	13950	13930	13950	13930	7
317	20240626	132700	1116159750	13930	13930	13930	13930	144
318	20240626	132600	1114153830	13940	13940	13940	13940	117
319	20240626	132500	1112522850	13920	13910	13920	13910	8
320	20240626	132400	1112411560	13900	13920	13920	13900	1100
321	20240626	132300	1097119310	13940	13940	13950	13940	158
322	20240626	132200	1094916780	13940	13920	13940	13920	184
323	20240626	132100	1092353820	13940	13940	13940	13940	0
324	20240626	132000	1092353820	13940	13930	13940	13900	170
325	20240626	131900	1089987930	13940	13920	13940	13910	340
326	20240626	131800	1085254500	13930	13930	13930	13930	21
327	20240626	131700	1084961970	13940	13900	13940	13900	7
328	20240626	131600	1084864630	13900	13910	13930	13900	207
329	20240626	131500	1081982850	13920	13920	13920	13920	101
330	20240626	131400	1080576930	13920	13920	13920	13920	100
331	20240626	131300	1079184930	13940	13940	13940	13940	90
332	20240626	131200	1077930330	13900	13940	13940	13900	101
333	20240626	131100	1076526280	13910	13910	13910	13910	100
334	20240626	131000	1075135280	13910	13930	13930	13910	265
335	20240626	130900	1071447330	13930	13930	13930	13930	6
336	20240626	130800	1071363750	13930	13930	13930	13930	44
337	20240626	130700	1070750830	13940	13930	13940	13930	174
338	20240626	130600	1068326350	13940	13940	13940	13940	85
339	20240626	130500	1067141450	13940	13940	13940	13940	583
340	20240626	130400	1059014430	13940	13940	13940	13940	0
341	20240626	130300	1059014430	13940	13910	13940	13910	200
342	20240626	130200	1056227280	13920	13920	13920	13920	85
343	20240626	130100	1055044080	13930	13930	13930	13930	152
344	20240626	130000	1052926720	13930	13930	13930	13930	40
345	20240626	125900	1052369520	13930	13930	13930	13930	85
346	20240626	125800	1051185470	13950	13950	13950	13950	0
347	20240626	125700	1051185470	13950	13950	13950	13950	268
348	20240626	125600	1047446870	13940	13950	13950	13940	255
349	20240626	125500	1043891320	13950	13950	13950	13950	0
350	20240626	125400	1043891320	13950	13950	13950	13950	131
351	20240626	125300	1042063870	13950	13950	13950	13950	325
352	20240626	125200	1037530120	13950	13930	13950	13930	38
353	20240626	125100	1037000740	13930	13930	13930	13930	0
354	20240626	125000	1037000740	13930	13910	13930	13910	87
355	20240626	124900	1035788850	13910	13910	13910	13910	0
356	20240626	124800	1035788850	13910	13930	13930	13910	112
357	20240626	124700	1034228930	13930	13930	13930	13930	109
358	20240626	124600	1032710560	13930	13910	13930	13910	24
359	20240626	124500	1032376520	13930	13930	13930	13930	100
360	20240626	124400	1030983520	13930	13910	13930	13910	190
361	20240626	124300	1028338820	13930	13930	13930	13930	1
362	20240626	124200	1028324890	13910	13910	13910	13910	41
363	20240626	124100	1027754580	13910	13930	13930	13910	118
364	20240626	124000	1026111040	13910	13900	13910	13900	357
365	20240626	123900	1021145180	13910	13910	13910	13910	92
366	20240626	123800	1019865460	13900	13900	13930	13900	301
367	20240626	123700	1015677600	13900	13900	13900	13900	0
368	20240626	123600	1015677600	13900	13900	13900	13900	1
369	20240626	123500	1015663700	13930	13930	13930	13900	908
370	20240626	123400	1003025030	13930	13930	13930	13920	266
371	20240626	123300	999321010	13920	13920	13930	13900	249
372	20240626	123200	995857210	13920	13900	13920	13900	411
373	20240626	123100	990138180	13900	13900	13900	13900	412
374	20240626	123000	984411380	13900	13900	13900	13890	309
375	20240626	122900	980116510	13900	13900	13900	13900	0
376	20240626	122800	980116510	13900	13880	13900	13880	202
377	20240626	122700	977310280	13890	13890	13890	13890	103
378	20240626	122600	975879610	13890	13890	13890	13890	10
379	20240626	122500	975740710	13920	13920	13920	13920	103
380	20240626	122400	974306950	13920	13920	13920	13920	105
381	20240626	122300	972845350	13920	13920	13920	13920	103
382	20240626	122200	971411590	13920	13920	13920	13890	1089
383	20240626	122100	956282680	13920	13920	13920	13920	0
384	20240626	122000	956282680	13920	13920	13920	13840	15011
385	20240626	121900	748417690	13940	13940	13940	13920	1528
386	20240626	121800	727136480	13940	13940	13940	13940	100
387	20240626	121700	725742480	13950	13950	13950	13950	567
388	20240626	121600	717832830	13970	13960	13970	13960	101
389	20240626	121500	716422860	13970	13960	13970	13960	144
390	20240626	121400	714411740	13960	13960	13960	13960	0
391	20240626	121300	714411740	13960	13960	13960	13960	0
392	20240626	121200	714411740	13960	13960	13960	13960	126
393	20240626	121100	712652780	13960	13960	13960	13960	0
394	20240626	121000	712652780	13960	13960	13960	13960	1
395	20240626	120900	712638820	13950	13950	13950	13950	117
396	20240626	120800	711006670	13950	13950	13950	13950	1
397	20240626	120700	710992720	13930	13930	13930	13930	0
398	20240626	120600	710992720	13930	13950	13950	13930	408
399	20240626	120500	705305880	13950	13950	13950	13950	2
400	20240626	120400	705277980	13940	13940	13940	13940	0
401	20240626	120300	705277980	13940	13940	13940	13940	46
402	20240626	120200	704636740	13920	13920	13920	13920	19
403	20240626	120100	704372260	13920	13920	13920	13920	11
404	20240626	120000	704219140	13940	13940	13940	13940	21
405	20240626	115900	703926400	13940	13940	13940	13940	119
406	20240626	115800	702267540	13920	13930	13930	13920	352
407	20240626	115700	697365220	13940	13940	13940	13940	49
408	20240626	115600	696682160	13940	13940	13950	13940	231
409	20240626	115500	693461090	13950	13950	13950	13950	50
410	20240626	115400	692763590	13950	13950	13950	13950	5
411	20240626	115300	692693840	13970	13970	13970	13970	100
412	20240626	115200	691296840	13970	13970	13970	13970	0
413	20240626	115100	691296840	13970	13970	13970	13970	0
414	20240626	115000	691296840	13970	13970	13970	13970	117
415	20240626	114900	689662350	13920	13920	13920	13920	0
416	20240626	114800	689662350	13920	13960	13960	13920	1000
417	20240626	114700	675723350	13970	13970	13970	13970	115
418	20240626	114600	674116800	13970	13970	13970	13970	139
419	20240626	114500	672174970	13970	13970	13970	13970	0
420	20240626	114400	672174970	13970	13970	13970	13970	29
421	20240626	114300	671769840	13960	13970	13970	13940	401
422	20240626	114200	666177870	13940	13970	13980	13940	34
423	20240626	114100	665703190	13940	13940	13970	13940	227
424	20240626	114000	662538450	13980	13970	13980	13970	130
425	20240626	113900	660721300	13940	13940	13940	13940	1
426	20240626	113800	660707360	13970	13940	13970	13940	204
427	20240626	113700	657862940	13970	13970	13970	13970	112
428	20240626	113600	656298300	13980	13980	13980	13980	0
429	20240626	113500	656298300	13980	13980	13980	13980	0
430	20240626	113400	656298300	13980	13980	13980	13980	106
431	20240626	113300	654816420	13980	13980	13980	13980	0
432	20240626	113200	654816420	13980	13970	13980	13970	20
433	20240626	113100	654536940	13960	13970	13970	13960	113
434	20240626	113000	652958480	13970	13970	13970	13970	20
435	20240626	112900	652679080	13930	13930	13930	13930	5
436	20240626	112800	652609430	13960	13960	13960	13960	0
437	20240626	112700	652609430	13960	13960	13960	13960	82
438	20240626	112600	651464710	13960	13960	13960	13930	701
439	20240626	112500	641694890	13970	13980	13980	13970	87
440	20240626	112400	640479480	13980	13980	13980	13980	97
441	20240626	112300	639123420	13970	13950	13980	13950	201
442	20240626	112200	636316360	13960	13960	13960	13960	221
443	20240626	112100	633231200	13960	13960	13960	13960	160
444	20240626	112000	630997600	13960	13960	13960	13960	1
445	20240626	111900	630983640	13960	13980	13980	13960	32
446	20240626	111800	630536720	13980	13980	13980	13960	247
447	20240626	111700	627086220	13960	13970	13970	13960	117
448	20240626	111600	625452030	13990	13990	13990	13990	0
449	20240626	111500	625452030	13990	13990	13990	13990	119
450	20240626	111400	623787220	13960	13980	13980	13960	360
451	20240626	111300	618758210	13990	13980	13990	13980	27
452	20240626	111200	618380740	13990	13990	13990	13980	504
453	20240626	111100	611332780	13990	13990	13990	13990	111
454	20240626	111000	609779890	14000	14000	14000	13990	167
455	20240626	110900	607443500	14000	14000	14000	13990	236
456	20240626	110800	604141390	13990	13990	13990	13990	15
457	20240626	110700	603931540	14000	14000	14000	14000	97
458	20240626	110600	602573540	13990	13990	14000	13980	1190
459	20240626	110500	585916370	13990	13980	13990	13980	1280
460	20240626	110400	568015840	13990	14000	14000	13990	194
461	20240626	110300	565301750	13990	13990	14000	13990	1517
462	20240626	110200	544078910	13990	13990	13990	13990	82
463	20240626	110100	542931730	13990	13990	13990	13980	1374
464	20240626	110000	523709630	13990	13970	13990	13970	1533
465	20240626	105900	502270320	13980	13980	13980	13980	91
466	20240626	105800	500998140	13980	13990	13990	13980	210
467	20240626	105700	498062240	13980	13980	13980	13980	52
468	20240626	105600	497335280	13990	13990	13990	13990	0
469	20240626	105500	497335280	13990	13980	13990	13980	219
470	20240626	105400	494272750	13990	13990	13990	13990	1
471	20240626	105300	494258760	13980	13970	13980	13970	1819
472	20240626	105200	468830030	13970	13970	13980	13970	1538
473	20240626	105100	447336160	13980	13980	13980	13980	0
474	20240626	105000	447336160	13980	13980	13980	13980	0
475	20240626	104900	447336160	13980	13950	13980	13940	356
476	20240626	104800	442367630	13950	13960	13960	13950	168
477	20240626	104700	440022660	13970	13970	13970	13970	302
478	20240626	104600	435803720	13970	13970	13970	13970	129
479	20240626	104500	434001590	13970	13960	13970	13960	30
480	20240626	104400	433582750	13970	13970	13970	13970	0
481	20240626	104300	433582750	13970	13960	13970	13960	177
482	20240626	104200	431111190	13960	13960	13960	13960	1
483	20240626	104100	431097230	13960	13960	13960	13960	2
484	20240626	104000	431069310	13960	13970	13970	13960	809
485	20240626	103900	419767670	13970	13940	13970	13940	172
486	20240626	103800	417366030	13970	13970	13970	13970	1
487	20240626	103700	417352060	13930	13930	13930	13930	108
488	20240626	103600	415847620	13940	13960	13960	13940	681
489	20240626	103500	406352440	13970	13970	13970	13970	0
490	20240626	103400	406352440	13970	13940	13970	13940	556
491	20240626	103300	398586800	13970	13940	13970	13940	105
492	20240626	103200	397119980	13970	13940	13970	13940	2
493	20240626	103100	397092070	13930	13930	13930	13930	0
494	20240626	103000	397092070	13930	13970	13970	13930	433
495	20240626	102900	391056550	13940	13960	13960	13940	132
496	20240626	102800	389215830	13970	13960	13970	13960	369
497	20240626	102700	384064580	13960	13960	13960	13960	132
498	20240626	102600	382221860	13960	13960	13960	13930	3
499	20240626	102500	382180010	13930	13940	13940	13930	892
500	20240626	102400	369752900	13960	13960	13960	13960	6
501	20240626	102300	369669140	13950	13950	13950	13950	107
502	20240626	102200	368176490	13960	13960	13960	13940	900
503	20240626	102100	355629040	13970	13990	13990	13970	135
504	20240626	102000	353740740	13980	13950	13990	13940	1689
505	20240626	101900	330159830	13950	13940	13950	13940	166
506	20240626	101800	327845640	13940	13930	13940	13930	851
507	20240626	101700	315989910	13930	13940	13940	13930	452
508	20240626	101600	309693330	13940	13950	13950	13930	1020
509	20240626	101500	295472380	13950	13970	13980	13950	1579
510	20240626	101400	273433460	13970	13940	13970	13930	696
511	20240626	101300	263729610	13940	13940	13940	13940	278
512	20240626	101200	259854290	13940	13930	13940	13910	644
513	20240626	101100	250882380	13930	13890	13930	13890	1466
514	20240626	101000	230509710	13880	13880	13880	13880	112
515	20240626	100900	228955150	13880	13880	13880	13880	0
516	20240626	100800	228955150	13880	13880	13880	13880	0
517	20240626	100700	228955150	13880	13880	13880	13880	15
518	20240626	100600	228746950	13880	13860	13880	13860	704
519	20240626	100500	218982770	13870	13870	13870	13870	2
520	20240626	100400	218955030	13870	13870	13870	13870	0
521	20240626	100300	218955030	13870	13870	13870	13870	328
522	20240626	100200	214405670	13860	13860	13860	13860	0
523	20240626	100100	214405670	13860	13860	13860	13860	0
524	20240626	100000	214405670	13860	13860	13860	13860	0
525	20240626	095900	214405670	13860	13860	13870	13860	137
526	20240626	095800	212506840	13870	13860	13870	13860	5
527	20240626	095700	212437530	13860	13860	13860	13830	763
528	20240626	095600	201863400	13840	13860	13860	13840	90
529	20240626	095500	200617780	13860	13840	13860	13840	119
530	20240626	095400	198970660	13860	13860	13860	13860	0
531	20240626	095300	198970660	13860	13860	13860	13860	0
532	20240626	095200	198970660	13860	13870	13870	13860	218
533	20240626	095100	195948010	13870	13880	13880	13870	17
534	20240626	095000	195712180	13890	13890	13890	13890	6
535	20240626	094900	195628840	13900	13900	13900	13900	10
536	20240626	094800	195489840	13900	13900	13900	13900	1
537	20240626	094700	195475940	13900	13900	13900	13900	10
538	20240626	094600	195336940	13910	13910	13910	13910	0
539	20240626	094500	195336940	13910	13910	13910	13910	0
540	20240626	094400	195336940	13910	13910	13910	13910	0
541	20240626	094300	195336940	13910	13850	13910	13850	50
542	20240626	094200	194641500	13850	13850	13850	13850	0
543	20240626	094100	194641500	13850	13850	13850	13850	8
544	20240626	094000	194530700	13850	13850	13850	13850	1000
545	20240626	093900	180680700	13850	13850	13850	13850	20
546	20240626	093800	180403700	13840	13840	13840	13840	679
547	20240626	093700	171006340	13840	13840	13840	13840	3
548	20240626	093600	170964820	13860	13860	13860	13860	15
549	20240626	093500	170756920	13860	13820	13860	13820	238
550	20240626	093400	167459230	13820	13860	13860	13820	442
551	20240626	093300	161345050	13870	13860	13870	13860	720
552	20240626	093200	151365050	13870	13870	13870	13870	200
553	20240626	093100	148591050	13870	13870	13870	13870	0
554	20240626	093000	148591050	13870	13870	13870	13870	187
555	20240626	092900	145997360	13880	13880	13880	13880	0
556	20240626	092800	145997360	13880	13880	13880	13880	5
557	20240626	092700	145927960	13920	13920	13920	13920	0
558	20240626	092600	145927960	13920	13870	13920	13870	328
559	20240626	092500	141370530	13860	13860	13860	13860	12
560	20240626	092400	141204210	13860	13870	13870	13860	433
561	20240626	092300	135201810	13880	13880	13880	13870	92
562	20240626	092200	133925590	13880	13880	13880	13880	5
563	20240626	092100	133856190	13880	13870	13880	13870	46
564	20240626	092000	133217720	13870	13870	13870	13870	45
565	20240626	091900	132593570	13870	13860	13870	13860	113
566	20240626	091800	131027110	13860	13860	13860	13860	0
567	20240626	091700	131027110	13860	13860	13860	13860	2
568	20240626	091600	130999390	13820	13820	13820	13820	5
569	20240626	091500	130930290	13800	13800	13800	13800	0
570	20240626	091400	130930290	13800	13810	13820	13800	984
571	20240626	091300	117333700	13810	13810	13810	13810	50
572	20240626	091200	116643200	13810	13820	13820	13810	255
573	20240626	091100	113119820	13820	13820	13820	13820	0
574	20240626	091000	113119820	13820	13870	13870	13820	618
575	20240626	090900	104578710	13820	13860	13870	13800	2227
576	20240626	090800	73817890	13860	13850	13860	13800	2121
577	20240626	090700	44524320	13830	13830	13830	13830	200
578	20240626	090600	41758320	13830	13860	13870	13820	53
579	20240626	090500	41024150	13820	13840	13860	13820	422
580	20240626	090400	35186450	13830	13850	13850	13830	454
581	20240626	090300	28901970	13850	13870	13870	13850	81
582	20240626	090200	27779560	13870	13900	13940	13870	1601
583	20240626	090100	5568890	13900	13920	13920	13900	115
584	20240626	090000	3970050	13930	13930	13930	13930	285