KissMeData/000320/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	183100	292541390	12690	12690	12690	12690	153
3	20240626	183000	292541390	12690	12690	12690	12690	0
4	20240626	182900	292541390	12690	12690	12690	12690	0
5	20240626	182800	292541390	12690	12690	12690	12690	0
6	20240626	182700	292541390	12690	12690	12690	12690	0
7	20240626	182600	292541390	12690	12690	12690	12690	0
8	20240626	182500	292541390	12690	12690	12690	12690	0
9	20240626	182400	292541390	12690	12690	12690	12690	0
10	20240626	182300	292541390	12690	12690	12690	12690	0
11	20240626	182200	292541390	12690	12690	12690	12690	0
12	20240626	182100	292541390	12690	12690	12690	12690	0
13	20240626	182000	292541390	12690	12690	12690	12690	0
14	20240626	181900	292541390	12690	12690	12690	12690	0
15	20240626	181800	292541390	12690	12690	12690	12690	0
16	20240626	181700	292541390	12690	12690	12690	12690	0
17	20240626	181600	292541390	12690	12690	12690	12690	0
18	20240626	181500	292541390	12690	12690	12690	12690	0
19	20240626	181400	292541390	12690	12690	12690	12690	0
20	20240626	181300	292541390	12690	12690	12690	12690	0
21	20240626	181200	292541390	12690	12690	12690	12690	0
22	20240626	181100	292541390	12690	12690	12690	12690	0
23	20240626	181000	292541390	12690	12690	12690	12690	0
24	20240626	180900	292541390	12690	12690	12690	12690	0
25	20240626	180800	292541390	12690	12690	12690	12690	0
26	20240626	180700	292541390	12690	12690	12690	12690	0
27	20240626	180600	292541390	12690	12690	12690	12690	0
28	20240626	180500	292541390	12690	12690	12690	12690	0
29	20240626	180400	292541390	12690	12690	12690	12690	0
30	20240626	180300	292541390	12690	12690	12690	12690	0
31	20240626	180200	292541390	12690	12690	12690	12690	0
32	20240626	180100	292541390	12690	12690	12690	12690	153
33	20240626	180000	292541390	12690	12690	12690	12690	0
34	20240626	175900	292541390	12690	12690	12690	12690	0
35	20240626	175800	292541390	12690	12690	12690	12690	0
36	20240626	175700	292541390	12690	12690	12690	12690	0
37	20240626	175600	292541390	12690	12690	12690	12690	0
38	20240626	175500	292541390	12690	12690	12690	12690	0
39	20240626	175400	292541390	12690	12690	12690	12690	0
40	20240626	175300	292541390	12690	12690	12690	12690	0
41	20240626	175200	292541390	12690	12690	12690	12690	0
42	20240626	175100	292541390	12690	12690	12690	12690	0
43	20240626	175000	292541390	12690	12690	12690	12690	0
44	20240626	174900	292541390	12690	12690	12690	12690	0
45	20240626	174800	292541390	12690	12690	12690	12690	0
46	20240626	174700	292541390	12690	12690	12690	12690	0
47	20240626	174600	292541390	12690	12690	12690	12690	0
48	20240626	174500	292541390	12690	12690	12690	12690	0
49	20240626	174400	292541390	12690	12690	12690	12690	0
50	20240626	174300	292541390	12690	12690	12690	12690	0
51	20240626	174200	292541390	12690	12690	12690	12690	0
52	20240626	174100	292541390	12690	12690	12690	12690	0
53	20240626	174000	292541390	12690	12690	12690	12690	0
54	20240626	173900	292541390	12690	12690	12690	12690	0
55	20240626	173800	292541390	12690	12690	12690	12690	0
56	20240626	173700	292541390	12690	12690	12690	12690	0
57	20240626	173600	292541390	12690	12690	12690	12690	0
58	20240626	173500	292541390	12690	12690	12690	12690	0
59	20240626	173400	292541390	12690	12690	12690	12690	0
60	20240626	173300	292541390	12690	12690	12690	12690	0
61	20240626	173200	292541390	12690	12690	12690	12690	0
62	20240626	173100	292541390	12690	12690	12690	12690	153
63	20240626	173000	292541390	12690	12690	12690	12690	0
64	20240626	172900	292541390	12690	12690	12690	12690	0
65	20240626	172800	292541390	12690	12690	12690	12690	0
66	20240626	172700	292541390	12690	12690	12690	12690	0
67	20240626	172600	292541390	12690	12690	12690	12690	0
68	20240626	172500	292541390	12690	12690	12690	12690	0
69	20240626	172400	292541390	12690	12690	12690	12690	0
70	20240626	172300	292541390	12690	12690	12690	12690	0
71	20240626	172200	292541390	12690	12690	12690	12690	0
72	20240626	172100	292541390	12690	12690	12690	12690	0
73	20240626	172000	292541390	12690	12690	12690	12690	0
74	20240626	171900	292541390	12690	12690	12690	12690	0
75	20240626	171800	292541390	12690	12690	12690	12690	0
76	20240626	171700	292541390	12690	12690	12690	12690	0
77	20240626	171600	292541390	12690	12690	12690	12690	0
78	20240626	171500	292541390	12690	12690	12690	12690	0
79	20240626	171400	292541390	12690	12690	12690	12690	0
80	20240626	171300	292541390	12690	12690	12690	12690	0
81	20240626	171200	292541390	12690	12690	12690	12690	0
82	20240626	171100	292541390	12690	12690	12690	12690	0
83	20240626	171000	292541390	12690	12690	12690	12690	0
84	20240626	170900	292541390	12690	12690	12690	12690	0
85	20240626	170800	292541390	12690	12690	12690	12690	0
86	20240626	170700	292541390	12690	12690	12690	12690	0
87	20240626	170600	292541390	12690	12690	12690	12690	0
88	20240626	170500	292541390	12690	12690	12690	12690	0
89	20240626	170400	292541390	12690	12690	12690	12690	0
90	20240626	170300	292541390	12690	12690	12690	12690	0
91	20240626	170200	292541390	12690	12690	12690	12690	0
92	20240626	170100	292541390	12690	12690	12690	12690	153
93	20240626	170000	292541390	12690	12690	12690	12690	0
94	20240626	165900	292541390	12690	12690	12690	12690	0
95	20240626	165800	292541390	12690	12690	12690	12690	0
96	20240626	165700	292541390	12690	12690	12690	12690	0
97	20240626	165600	292541390	12690	12690	12690	12690	0
98	20240626	165500	292541390	12690	12690	12690	12690	0
99	20240626	165400	292541390	12690	12690	12690	12690	0
100	20240626	165300	292541390	12690	12690	12690	12690	0
101	20240626	165200	292541390	12690	12690	12690	12690	0
102	20240626	165100	292541390	12690	12690	12690	12690	0
103	20240626	165000	292541390	12690	12690	12690	12690	0
104	20240626	164900	292541390	12690	12690	12690	12690	0
105	20240626	164800	292541390	12690	12690	12690	12690	0
106	20240626	164700	292541390	12690	12690	12690	12690	0
107	20240626	164600	292541390	12690	12690	12690	12690	0
108	20240626	164500	292541390	12690	12690	12690	12690	0
109	20240626	164400	292541390	12690	12690	12690	12690	0
110	20240626	164300	292541390	12690	12690	12690	12690	0
111	20240626	164200	292541390	12690	12690	12690	12690	0
112	20240626	164100	292541390	12690	12690	12690	12690	0
113	20240626	164000	292541390	12690	12690	12690	12690	0
114	20240626	163900	292541390	12690	12690	12690	12690	0
115	20240626	163800	292541390	12690	12690	12690	12690	0
116	20240626	163700	292541390	12690	12690	12690	12690	0
117	20240626	163600	292541390	12690	12690	12690	12690	0
118	20240626	163500	292541390	12690	12690	12690	12690	0
119	20240626	163400	292541390	12690	12690	12690	12690	0
120	20240626	163300	292541390	12690	12690	12690	12690	0
121	20240626	163200	292541390	12690	12690	12690	12690	0
122	20240626	163100	292541390	12690	12690	12690	12690	153
123	20240626	163000	292541390	12690	12690	12690	12690	0
124	20240626	162900	292541390	12690	12690	12690	12690	0
125	20240626	162800	292541390	12690	12690	12690	12690	0
126	20240626	162700	292541390	12690	12690	12690	12690	0
127	20240626	162600	292541390	12690	12690	12690	12690	0
128	20240626	162500	292541390	12690	12690	12690	12690	0
129	20240626	162400	292541390	12690	12690	12690	12690	0
130	20240626	162300	292541390	12690	12690	12690	12690	0
131	20240626	162200	292541390	12690	12690	12690	12690	0
132	20240626	162100	292541390	12690	12690	12690	12690	0
133	20240626	162000	292541390	12690	12690	12690	12690	0
134	20240626	161900	292541390	12690	12690	12690	12690	0
135	20240626	161800	292541390	12690	12690	12690	12690	0
136	20240626	161700	292541390	12690	12690	12690	12690	0
137	20240626	161600	292541390	12690	12690	12690	12690	0
138	20240626	161500	292541390	12690	12690	12690	12690	0
139	20240626	161400	292541390	12690	12690	12690	12690	0
140	20240626	161300	292541390	12690	12690	12690	12690	0
141	20240626	161200	292541390	12690	12690	12690	12690	0
142	20240626	161100	292541390	12690	12690	12690	12690	0
143	20240626	161000	292541390	12690	12690	12690	12690	0
144	20240626	160900	292541390	12690	12690	12690	12690	0
145	20240626	160800	292541390	12690	12690	12690	12690	0
146	20240626	160700	292541390	12690	12690	12690	12690	0
147	20240626	160600	292541390	12690	12690	12690	12690	0
148	20240626	160500	292541390	12690	12690	12690	12690	0
149	20240626	160400	292541390	12690	12690	12690	12690	0
150	20240626	160300	292541390	12690	12690	12690	12690	0
151	20240626	160200	292541390	12690	12690	12690	12690	0
152	20240626	160100	292541390	12690	12690	12690	12690	153
153	20240626	160000	292541390	12690	12690	12690	12690	0
154	20240626	155900	292541390	12690	12690	12690	12690	0
155	20240626	155800	292541390	12690	12690	12690	12690	0
156	20240626	155700	292541390	12690	12690	12690	12690	0
157	20240626	155600	292541390	12690	12690	12690	12690	0
158	20240626	155500	292541390	12690	12690	12690	12690	0
159	20240626	155400	292541390	12690	12690	12690	12690	0
160	20240626	155300	292541390	12690	12690	12690	12690	0
161	20240626	155200	292541390	12690	12690	12690	12690	0
162	20240626	155100	292541390	12690	12690	12690	12690	0
163	20240626	155000	292541390	12690	12690	12690	12690	0
164	20240626	154900	292541390	12690	12690	12690	12690	0
165	20240626	154800	292541390	12690	12690	12690	12690	0
166	20240626	154700	292541390	12690	12690	12690	12690	0
167	20240626	154600	292541390	12690	12690	12690	12690	0
168	20240626	154500	292541390	12690	12690	12690	12690	0
169	20240626	154400	292541390	12690	12690	12690	12690	0
170	20240626	154300	292541390	12690	12690	12690	12690	0
171	20240626	154200	292541390	12690	12690	12690	12690	0
172	20240626	154100	292541390	12690	12690	12690	12690	0
173	20240626	154000	292541390	12690	12690	12690	12690	0
174	20240626	153900	292541390	12690	12690	12690	12690	0
175	20240626	153800	292541390	12690	12690	12690	12690	0
176	20240626	153700	292541390	12690	12690	12690	12690	0
177	20240626	153600	292541390	12690	12690	12690	12690	0
178	20240626	153500	292541390	12690	12690	12690	12690	0
179	20240626	153400	292541390	12690	12690	12690	12690	0
180	20240626	153300	292541390	12690	12690	12690	12690	0
181	20240626	153200	292541390	12690	12690	12690	12690	0
182	20240626	153100	292541390	12690	12690	12690	12690	153
183	20240626	153000	292541390	12690	12690	12690	12690	153
184	20240626	152900	290599820	12690	12690	12690	12690	0
185	20240626	152800	290599820	12690	12690	12690	12690	0
186	20240626	152700	290599820	12690	12690	12690	12690	0
187	20240626	152600	290599820	12690	12690	12690	12690	0
188	20240626	152500	290599820	12690	12690	12690	12690	0
189	20240626	152400	290599820	12690	12690	12690	12690	0
190	20240626	152300	290599820	12690	12690	12690	12690	0
191	20240626	152200	290599820	12690	12690	12690	12690	0
192	20240626	152100	290599820	12690	12690	12690	12690	0
193	20240626	152000	290599820	12690	12690	12690	12690	0
194	20240626	151900	290599820	12690	12680	12690	12680	700
195	20240626	151800	281719590	12680	12680	12680	12680	23
196	20240626	151700	281427950	12680	12680	12680	12680	0
197	20240626	151600	281427950	12680	12680	12680	12680	0
198	20240626	151500	281427950	12680	12670	12680	12670	132
199	20240626	151400	279755110	12680	12680	12680	12680	0
200	20240626	151300	279755110	12680	12680	12680	12680	0
201	20240626	151200	279755110	12680	12680	12680	12680	2
202	20240626	151100	279729750	12680	12670	12680	12670	32
203	20240626	151000	279324300	12680	12680	12680	12680	0
204	20240626	150900	279324300	12680	12680	12680	12680	0
205	20240626	150800	279324300	12680	12680	12680	12680	0
206	20240626	150700	279324300	12680	12680	12680	12650	6
207	20240626	150600	279248250	12680	12680	12680	12680	4
208	20240626	150500	279197530	12690	12690	12690	12690	0
209	20240626	150400	279197530	12690	12690	12690	12690	0
210	20240626	150300	279197530	12690	12690	12690	12690	0
211	20240626	150200	279197530	12690	12690	12690	12690	6
212	20240626	150100	279121390	12700	12700	12700	12700	3
213	20240626	150000	279083290	12700	12700	12700	12700	3
214	20240626	145900	279045190	12700	12700	12700	12700	0
215	20240626	145800	279045190	12700	12700	12700	12700	0
216	20240626	145700	279045190	12700	12700	12700	12700	1
217	20240626	145600	279032490	12700	12700	12700	12700	1
218	20240626	145500	279019790	12690	12690	12690	12690	0
219	20240626	145400	279019790	12690	12690	12690	12690	30
220	20240626	145300	278639090	12700	12680	12700	12680	418
221	20240626	145200	273334200	12690	12690	12690	12690	0
222	20240626	145100	273334200	12690	12650	12690	12650	4
223	20240626	145000	273283560	12690	12690	12690	12690	1
224	20240626	144900	273270870	12690	12660	12690	12660	430
225	20240626	144800	267819410	12670	12670	12670	12670	28
226	20240626	144700	267464650	12680	12680	12680	12680	2
227	20240626	144600	267439290	12670	12670	12670	12670	1
228	20240626	144500	267426620	12670	12670	12670	12670	1
229	20240626	144400	267413950	12680	12670	12680	12670	10
230	20240626	144300	267287180	12670	12670	12680	12670	227
231	20240626	144200	264411010	12680	12670	12680	12670	501
232	20240626	144100	258063330	12680	12650	12680	12650	596
233	20240626	144000	250521990	12640	12640	12640	12640	130
234	20240626	143900	248878790	12650	12650	12650	12650	22
235	20240626	143800	248600490	12650	12660	12660	12650	940
236	20240626	143700	236701090	12650	12650	12650	12650	0
237	20240626	143600	236701090	12650	12650	12650	12650	0
238	20240626	143500	236701090	12650	12650	12650	12650	87
239	20240626	143400	235600540	12650	12640	12650	12640	5
240	20240626	143300	235537320	12650	12650	12650	12650	0
241	20240626	143200	235537320	12650	12650	12650	12650	98
242	20240626	143100	234297620	12650	12650	12650	12650	3
243	20240626	143000	234259670	12650	12650	12650	12650	2
244	20240626	142900	234234370	12650	12650	12650	12650	0
245	20240626	142800	234234370	12650	12650	12650	12650	0
246	20240626	142700	234234370	12650	12650	12650	12650	0
247	20240626	142600	234234370	12650	12650	12650	12650	0
248	20240626	142500	234234370	12650	12650	12650	12650	0
249	20240626	142400	234234370	12650	12650	12650	12650	0
250	20240626	142300	234234370	12650	12650	12650	12650	0
251	20240626	142200	234234370	12650	12650	12650	12650	10
252	20240626	142100	234107870	12650	12640	12650	12640	4
253	20240626	142000	234057280	12640	12640	12640	12640	2
254	20240626	141900	234032000	12650	12650	12650	12650	0
255	20240626	141800	234032000	12650	12640	12650	12640	80
256	20240626	141700	233020200	12630	12630	12630	12630	3
257	20240626	141600	232982310	12640	12640	12640	12640	0
258	20240626	141500	232982310	12640	12640	12640	12640	0
259	20240626	141400	232982310	12640	12640	12640	12640	0
260	20240626	141300	232982310	12640	12640	12640	12640	40
261	20240626	141200	232476710	12640	12640	12640	12640	0
262	20240626	141100	232476710	12640	12640	12640	12640	0
263	20240626	141000	232476710	12640	12640	12640	12640	1
264	20240626	140900	232464070	12640	12630	12640	12630	16
265	20240626	140800	232261840	12630	12630	12630	12630	88
266	20240626	140700	231150400	12620	12620	12620	12620	0
267	20240626	140600	231150400	12620	12620	12630	12620	8
268	20240626	140500	231049410	12630	12630	12630	12630	0
269	20240626	140400	231049410	12630	12630	12630	12630	0
270	20240626	140300	231049410	12630	12630	12630	12630	3
271	20240626	140200	231011520	12600	12600	12600	12600	0
272	20240626	140100	231011520	12600	12600	12600	12600	25
273	20240626	140000	230696520	12600	12600	12600	12600	28
274	20240626	135900	230343720	12630	12630	12630	12630	0
275	20240626	135800	230343720	12630	12630	12630	12630	3
276	20240626	135700	230305830	12600	12600	12600	12600	94
277	20240626	135600	229121430	12630	12630	12630	12630	0
278	20240626	135500	229121430	12630	12630	12630	12630	940
279	20240626	135400	217249230	12600	12600	12600	12600	0
280	20240626	135300	217249230	12600	12590	12600	12590	722
281	20240626	135200	208154020	12590	12590	12590	12590	0
282	20240626	135100	208154020	12590	12590	12590	12590	1
283	20240626	135000	208141430	12600	12600	12600	12600	0
284	20240626	134900	208141430	12600	12600	12600	12600	0
285	20240626	134800	208141430	12600	12600	12600	12600	0
286	20240626	134700	208141430	12600	12600	12600	12600	0
287	20240626	134600	208141430	12600	12600	12600	12600	99
288	20240626	134500	206894030	12600	12600	12600	12600	0
289	20240626	134400	206894030	12600	12580	12600	12580	843
290	20240626	134300	196289070	12580	12580	12580	12580	3
291	20240626	134200	196251330	12580	12580	12580	12580	296
292	20240626	134100	192527650	12600	12600	12600	12600	0
293	20240626	134000	192527650	12600	12600	12600	12600	0
294	20240626	133900	192527650	12600	12600	12600	12600	0
295	20240626	133800	192527650	12600	12600	12600	12600	0
296	20240626	133700	192527650	12600	12600	12600	12600	0
297	20240626	133600	192527650	12600	12600	12600	12600	0
298	20240626	133500	192527650	12600	12600	12600	12600	1
299	20240626	133400	192515050	12600	12600	12600	12600	0
300	20240626	133300	192515050	12600	12600	12600	12600	126
301	20240626	133200	190927450	12610	12610	12610	12610	75
302	20240626	133100	189981700	12610	12610	12610	12610	129
303	20240626	133000	188355010	12630	12630	12630	12630	0
304	20240626	132900	188355010	12630	12610	12630	12610	9
305	20240626	132800	188241500	12610	12610	12610	12610	0
306	20240626	132700	188241500	12610	12610	12610	12610	0
307	20240626	132600	188241500	12610	12610	12610	12610	3
308	20240626	132500	188203670	12630	12630	12630	12630	0
309	20240626	132400	188203670	12630	12630	12630	12630	3
310	20240626	132300	188165780	12620	12620	12620	12620	0
311	20240626	132200	188165780	12620	12620	12620	12620	0
312	20240626	132100	188165780	12620	12620	12620	12620	0
313	20240626	132000	188165780	12620	12620	12620	12620	0
314	20240626	131900	188165780	12620	12620	12620	12620	0
315	20240626	131800	188165780	12620	12620	12620	12620	0
316	20240626	131700	188165780	12620	12620	12620	12620	8
317	20240626	131600	188064820	12620	12620	12620	12620	20
318	20240626	131500	187812420	12620	12620	12620	12620	80
319	20240626	131400	186802820	12620	12620	12620	12620	200
320	20240626	131300	184278820	12630	12630	12630	12630	5
321	20240626	131200	184215670	12650	12660	12660	12650	526
322	20240626	131100	177557740	12660	12660	12660	12660	0
323	20240626	131000	177557740	12660	12650	12660	12650	128
324	20240626	130900	175938490	12650	12640	12650	12640	113
325	20240626	130800	174509070	12650	12640	12650	12640	203
326	20240626	130700	171942230	12650	12640	12650	12640	12
327	20240626	130600	171790500	12640	12640	12640	12640	116
328	20240626	130500	170324260	12640	12620	12640	12620	434
329	20240626	130400	164845960	12620	12620	12620	12620	0
330	20240626	130300	164845960	12620	12620	12620	12620	0
331	20240626	130200	164845960	12620	12620	12620	12620	11
332	20240626	130100	164707140	12620	12620	12620	12620	10
333	20240626	130000	164580940	12600	12600	12600	12600	0
334	20240626	125900	164580940	12600	12600	12600	12600	0
335	20240626	125800	164580940	12600	12600	12600	12600	0
336	20240626	125700	164580940	12600	12600	12600	12600	0
337	20240626	125600	164580940	12600	12600	12600	12600	0
338	20240626	125500	164580940	12600	12600	12600	12600	0
339	20240626	125400	164580940	12600	12600	12600	12600	0
340	20240626	125300	164580940	12600	12600	12600	12600	0
341	20240626	125200	164580940	12600	12610	12610	12600	3
342	20240626	125100	164543130	12600	12600	12600	12600	0
343	20240626	125000	164543130	12600	12600	12600	12600	1000
344	20240626	124900	151943130	12600	12600	12600	12600	0
345	20240626	124800	151943130	12600	12600	12600	12600	0
346	20240626	124700	151943130	12600	12620	12620	12600	211
347	20240626	124600	149280950	12620	12620	12620	12620	105
348	20240626	124500	147955850	12620	12620	12620	12620	0
349	20240626	124400	147955850	12620	12620	12620	12620	3
350	20240626	124300	147917990	12620	12620	12620	12620	0
351	20240626	124200	147917990	12620	12620	12620	12620	93
352	20240626	124100	146744330	12630	12630	12630	12630	0
353	20240626	124000	146744330	12630	12630	12630	12630	2
354	20240626	123900	146719070	12620	12620	12620	12620	0
355	20240626	123800	146719070	12620	12620	12620	12620	0
356	20240626	123700	146719070	12620	12620	12620	12620	20
357	20240626	123600	146466670	12600	12600	12600	12600	5
358	20240626	123500	146403670	12590	12590	12590	12590	3
359	20240626	123400	146365900	12620	12620	12620	12620	80
360	20240626	123300	145356300	12630	12630	12630	12630	0
361	20240626	123200	145356300	12630	12630	12630	12630	0
362	20240626	123100	145356300	12630	12620	12630	12620	12
363	20240626	123000	145204840	12620	12600	12620	12600	2350
364	20240626	122900	115569750	12600	12600	12600	12600	20
365	20240626	122800	115317750	12600	12600	12600	12600	0
366	20240626	122700	115317750	12600	12600	12600	12600	7
367	20240626	122600	115229550	12600	12600	12600	12600	0
368	20240626	122500	115229550	12600	12600	12600	12600	85
369	20240626	122400	114158550	12600	12600	12600	12600	8
370	20240626	122300	114057750	12570	12570	12570	12570	0
371	20240626	122200	114057750	12570	12600	12600	12570	69
372	20240626	122100	113188380	12600	12600	12600	12600	2
373	20240626	122000	113163180	12600	12600	12600	12600	160
374	20240626	121900	111147180	12600	12600	12600	12600	0
375	20240626	121800	111147180	12600	12570	12600	12570	78
376	20240626	121700	110164500	12570	12570	12570	12570	0
377	20240626	121600	110164500	12570	12570	12570	12570	100
378	20240626	121500	108907500	12600	12600	12600	12600	0
379	20240626	121400	108907500	12600	12600	12600	12600	0
380	20240626	121300	108907500	12600	12600	12600	12600	0
381	20240626	121200	108907500	12600	12600	12600	12600	3
382	20240626	121100	108869700	12570	12600	12600	12570	7
383	20240626	121000	108781590	12600	12590	12600	12590	296
384	20240626	120900	105052120	12600	12600	12600	12600	18
385	20240626	120800	104825320	12600	12600	12600	12600	0
386	20240626	120700	104825320	12600	12600	12600	12600	500
387	20240626	120600	98525320	12560	12560	12560	12560	1
388	20240626	120500	98512760	12560	12560	12560	12560	5
389	20240626	120400	98449960	12600	12600	12600	12600	0
390	20240626	120300	98449960	12600	12580	12600	12580	18
391	20240626	120200	98223400	12580	12600	12600	12580	4
392	20240626	120100	98173020	12580	12580	12580	12580	3
393	20240626	120000	98135280	12600	12590	12600	12590	600
394	20240626	115900	90575610	12580	12580	12580	12580	84
395	20240626	115800	89518890	12560	12550	12560	12550	515
396	20240626	115700	83050940	12550	12550	12550	12550	0
397	20240626	115600	83050940	12550	12550	12550	12550	15
398	20240626	115500	82862690	12560	12560	12560	12560	0
399	20240626	115400	82862690	12560	12560	12560	12560	0
400	20240626	115300	82862690	12560	12560	12560	12560	0
401	20240626	115200	82862690	12560	12560	12560	12560	322
402	20240626	115100	78818370	12560	12560	12560	12560	100
403	20240626	115000	77562370	12610	12610	12610	12610	0
404	20240626	114900	77562370	12610	12610	12610	12610	0
405	20240626	114800	77562370	12610	12610	12610	12610	0
406	20240626	114700	77562370	12610	12580	12610	12580	430
407	20240626	114600	72145610	12560	12560	12560	12560	1
408	20240626	114500	72133050	12560	12560	12560	12560	0
409	20240626	114400	72133050	12560	12560	12560	12560	3
410	20240626	114300	72095370	12580	12580	12580	12580	100
411	20240626	114200	70837370	12580	12580	12580	12580	0
412	20240626	114100	70837370	12580	12580	12580	12580	0
413	20240626	114000	70837370	12580	12580	12580	12580	0
414	20240626	113900	70837370	12580	12580	12580	12580	0
415	20240626	113800	70837370	12580	12580	12580	12580	160
416	20240626	113700	68824570	12580	12580	12580	12580	0
417	20240626	113600	68824570	12580	12580	12580	12580	0
418	20240626	113500	68824570	12580	12580	12580	12580	0
419	20240626	113400	68824570	12580	12580	12580	12580	100
420	20240626	113300	67566570	12580	12580	12580	12580	0
421	20240626	113200	67566570	12580	12580	12580	12580	0
422	20240626	113100	67566570	12580	12580	12580	12580	0
423	20240626	113000	67566570	12580	12580	12580	12580	0
424	20240626	112900	67566570	12580	12580	12580	12580	0
425	20240626	112800	67566570	12580	12580	12580	12580	1
426	20240626	112700	67553990	12580	12550	12580	12550	5
427	20240626	112600	67491180	12580	12580	12580	12580	0
428	20240626	112500	67491180	12580	12550	12580	12550	3
429	20240626	112400	67453470	12580	12560	12580	12560	83
430	20240626	112300	66410440	12560	12560	12560	12560	0
431	20240626	112200	66410440	12560	12560	12560	12560	11
432	20240626	112100	66272280	12560	12560	12560	12560	0
433	20240626	112000	66272280	12560	12550	12560	12550	331
434	20240626	111900	62117530	12550	12550	12550	12550	88
435	20240626	111800	61013130	12550	12550	12550	12550	0
436	20240626	111700	61013130	12550	12550	12550	12550	4
437	20240626	111600	60962930	12550	12550	12550	12550	0
438	20240626	111500	60962930	12550	12550	12550	12550	0
439	20240626	111400	60962930	12550	12530	12550	12530	15
440	20240626	111300	60774950	12520	12520	12520	12520	0
441	20240626	111200	60774950	12520	12520	12520	12520	0
442	20240626	111100	60774950	12520	12520	12520	12520	100
443	20240626	111000	59522950	12530	12540	12540	12530	103
444	20240626	110900	58231370	12530	12530	12530	12530	1
445	20240626	110800	58218840	12530	12530	12530	12530	0
446	20240626	110700	58218840	12530	12530	12530	12530	0
447	20240626	110600	58218840	12530	12530	12530	12530	0
448	20240626	110500	58218840	12530	12530	12530	12530	0
449	20240626	110400	58218840	12530	12530	12530	12530	0
450	20240626	110300	58218840	12530	12530	12530	12530	0
451	20240626	110200	58218840	12530	12530	12530	12530	79
452	20240626	110100	57228970	12530	12530	12530	12530	0
453	20240626	110000	57228970	12530	12530	12530	12530	0
454	20240626	105900	57228970	12530	12530	12530	12530	0
455	20240626	105800	57228970	12530	12530	12530	12530	0
456	20240626	105700	57228970	12530	12530	12530	12530	0
457	20240626	105600	57228970	12530	12530	12530	12530	0
458	20240626	105500	57228970	12530	12530	12530	12530	0
459	20240626	105400	57228970	12530	12530	12530	12520	110
460	20240626	105300	55851260	12530	12530	12530	12530	3
461	20240626	105200	55813670	12530	12530	12530	12530	1
462	20240626	105100	55801140	12530	12530	12530	12530	0
463	20240626	105000	55801140	12530	12530	12530	12530	1
464	20240626	104900	55788610	12530	12530	12530	12530	0
465	20240626	104800	55788610	12530	12530	12530	12530	0
466	20240626	104700	55788610	12530	12530	12530	12530	0
467	20240626	104600	55788610	12530	12530	12530	12530	100
468	20240626	104500	54535610	12550	12550	12550	12550	0
469	20240626	104400	54535610	12550	12550	12550	12550	6
470	20240626	104300	54460310	12550	12550	12550	12550	5
471	20240626	104200	54397560	12520	12520	12520	12520	0
472	20240626	104100	54397560	12520	12520	12520	12520	101
473	20240626	104000	53133040	12530	12530	12530	12530	101
474	20240626	103900	51867510	12530	12530	12530	12530	0
475	20240626	103800	51867510	12530	12530	12530	12530	0
476	20240626	103700	51867510	12530	12530	12530	12530	0
477	20240626	103600	51867510	12530	12540	12540	12530	3
478	20240626	103500	51829910	12540	12540	12540	12540	0
479	20240626	103400	51829910	12540	12530	12540	12530	198
480	20240626	103300	49347020	12530	12530	12530	12530	100
481	20240626	103200	48094020	12530	12530	12530	12530	205
482	20240626	103100	45525370	12520	12520	12520	12520	0
483	20240626	103000	45525370	12520	12520	12520	12520	1
484	20240626	102900	45512850	12520	12520	12520	12520	0
485	20240626	102800	45512850	12520	12520	12520	12520	191
486	20240626	102700	43121530	12520	12520	12520	12520	0
487	20240626	102600	43121530	12520	12520	12520	12520	71
488	20240626	102500	42232610	12530	12520	12530	12520	617
489	20240626	102400	34506830	12510	12510	12510	12510	0
490	20240626	102300	34506830	12510	12510	12510	12510	0
491	20240626	102200	34506830	12510	12510	12510	12510	0
492	20240626	102100	34506830	12510	12510	12510	12510	0
493	20240626	102000	34506830	12510	12510	12510	12510	1
494	20240626	101900	34494320	12520	12510	12520	12510	20
495	20240626	101800	34244100	12510	12510	12510	12510	104
496	20240626	101700	32943060	12520	12520	12520	12520	0
497	20240626	101600	32943060	12520	12530	12530	12520	107
498	20240626	101500	31603140	12530	12530	12530	12530	30
499	20240626	101400	31227240	12530	12530	12530	12530	8
500	20240626	101300	31127000	12530	12530	12530	12530	0
501	20240626	101200	31127000	12530	12530	12530	12530	111
502	20240626	101100	29736170	12530	12530	12530	12530	2
503	20240626	101000	29711110	12510	12510	12510	12510	1
504	20240626	100900	29698600	12540	12540	12540	12540	117
505	20240626	100800	28231420	12540	12540	12540	12540	1
506	20240626	100700	28218880	12540	12540	12540	12540	209
507	20240626	100600	25598020	12540	12510	12540	12510	461
508	20240626	100500	19822150	12490	12490	12490	12490	0
509	20240626	100400	19822150	12490	12490	12490	12490	0
510	20240626	100300	19822150	12490	12490	12490	12490	0
511	20240626	100200	19822150	12490	12490	12490	12490	3
512	20240626	100100	19784680	12510	12510	12510	12510	81
513	20240626	100000	18771370	12490	12500	12500	12490	86
514	20240626	095900	17696380	12490	12490	12490	12490	0
515	20240626	095800	17696380	12490	12490	12490	12490	97
516	20240626	095700	16484850	12490	12490	12490	12490	0
517	20240626	095600	16484850	12490	12490	12490	12490	0
518	20240626	095500	16484850	12490	12490	12490	12490	3
519	20240626	095400	16447380	12480	12480	12480	12480	0
520	20240626	095300	16447380	12480	12480	12480	12480	0
521	20240626	095200	16447380	12480	12480	12480	12480	0
522	20240626	095100	16447380	12480	12480	12480	12480	0
523	20240626	095000	16447380	12480	12480	12480	12480	1
524	20240626	094900	16434900	12480	12480	12480	12480	0
525	20240626	094800	16434900	12480	12480	12480	12480	0
526	20240626	094700	16434900	12480	12480	12480	12480	9
527	20240626	094600	16322580	12500	12500	12500	12500	1
528	20240626	094500	16310080	12480	12490	12490	12480	4
529	20240626	094400	16260130	12490	12490	12490	12490	0
530	20240626	094300	16260130	12490	12490	12490	12490	0
531	20240626	094200	16260130	12490	12490	12490	12490	0
532	20240626	094100	16260130	12490	12490	12490	12490	0
533	20240626	094000	16260130	12490	12500	12500	12490	2
534	20240626	093900	16235140	12500	12500	12500	12500	0
535	20240626	093800	16235140	12500	12500	12500	12500	0
536	20240626	093700	16235140	12500	12500	12500	12500	34
537	20240626	093600	15810140	12490	12490	12490	12490	0
538	20240626	093500	15810140	12490	12490	12490	12490	0
539	20240626	093400	15810140	12490	12490	12490	12490	0
540	20240626	093300	15810140	12490	12490	12490	12490	0
541	20240626	093200	15810140	12490	12490	12490	12490	0
542	20240626	093100	15810140	12490	12490	12490	12490	0
543	20240626	093000	15810140	12490	12490	12490	12490	0
544	20240626	092900	15810140	12490	12490	12490	12490	0
545	20240626	092800	15810140	12490	12490	12490	12490	4
546	20240626	092700	15760180	12490	12490	12490	12490	19
547	20240626	092600	15522870	12490	12490	12490	12490	0
548	20240626	092500	15522870	12490	12490	12490	12490	0
549	20240626	092400	15522870	12490	12490	12490	12490	0
550	20240626	092300	15522870	12490	12490	12490	12490	0
551	20240626	092200	15522870	12490	12490	12490	12490	0
552	20240626	092100	15522870	12490	12490	12490	12490	10
553	20240626	092000	15397970	12490	12490	12490	12490	3
554	20240626	091900	15360500	12490	12490	12490	12490	0
555	20240626	091800	15360500	12490	12490	12490	12490	6
556	20240626	091700	15285560	12490	12490	12490	12490	0
557	20240626	091600	15285560	12490	12490	12490	12490	100
558	20240626	091500	14036560	12490	12490	12490	12490	0
559	20240626	091400	14036560	12490	12490	12490	12490	17
560	20240626	091300	13824230	12530	12530	12530	12530	0
561	20240626	091200	13824230	12530	12530	12530	12530	0
562	20240626	091100	13824230	12530	12530	12530	12530	0
563	20240626	091000	13824230	12530	12490	12530	12490	214
564	20240626	090900	11149200	12480	12480	12480	12480	101
565	20240626	090800	9888720	12490	12490	12490	12490	0
566	20240626	090700	9888720	12490	12490	12490	12490	26
567	20240626	090600	9563980	12490	12490	12490	12490	100
568	20240626	090500	8314980	12450	12460	12460	12450	408
569	20240626	090400	3235280	12430	12430	12430	12430	0
570	20240626	090300	3235280	12430	12430	12430	12430	0
571	20240626	090200	3235280	12430	12430	12430	12430	1
572	20240626	090100	3222850	12550	12550	12550	12550	1
573	20240626	090000	3210300	12500	12550	12550	12500	256