KissMeData/003920/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	184100	2012362000	564000	564000	564000	564000	18
3	20240626	184000	2012362000	564000	564000	564000	564000	0
4	20240626	183900	2012362000	564000	564000	564000	564000	0
5	20240626	183800	2012362000	564000	564000	564000	564000	0
6	20240626	183700	2012362000	564000	564000	564000	564000	0
7	20240626	183600	2012362000	564000	564000	564000	564000	0
8	20240626	183500	2012362000	564000	564000	564000	564000	0
9	20240626	183400	2012362000	564000	564000	564000	564000	0
10	20240626	183300	2012362000	564000	564000	564000	564000	0
11	20240626	183200	2012362000	564000	564000	564000	564000	0
12	20240626	183100	2012362000	564000	564000	564000	564000	0
13	20240626	183000	2012362000	564000	564000	564000	564000	0
14	20240626	182900	2012362000	564000	564000	564000	564000	0
15	20240626	182800	2012362000	564000	564000	564000	564000	0
16	20240626	182700	2012362000	564000	564000	564000	564000	0
17	20240626	182600	2012362000	564000	564000	564000	564000	0
18	20240626	182500	2012362000	564000	564000	564000	564000	0
19	20240626	182400	2012362000	564000	564000	564000	564000	0
20	20240626	182300	2012362000	564000	564000	564000	564000	0
21	20240626	182200	2012362000	564000	564000	564000	564000	0
22	20240626	182100	2012362000	564000	564000	564000	564000	0
23	20240626	182000	2012362000	564000	564000	564000	564000	0
24	20240626	181900	2012362000	564000	564000	564000	564000	0
25	20240626	181800	2012362000	564000	564000	564000	564000	0
26	20240626	181700	2012362000	564000	564000	564000	564000	0
27	20240626	181600	2012362000	564000	564000	564000	564000	0
28	20240626	181500	2012362000	564000	564000	564000	564000	0
29	20240626	181400	2012362000	564000	564000	564000	564000	0
30	20240626	181300	2012362000	564000	564000	564000	564000	0
31	20240626	181200	2012362000	564000	564000	564000	564000	0
32	20240626	181100	2012362000	564000	564000	564000	564000	18
33	20240626	181000	2012362000	564000	564000	564000	564000	0
34	20240626	180900	2012362000	564000	564000	564000	564000	0
35	20240626	180800	2012362000	564000	564000	564000	564000	0
36	20240626	180700	2012362000	564000	564000	564000	564000	0
37	20240626	180600	2012362000	564000	564000	564000	564000	0
38	20240626	180500	2012362000	564000	564000	564000	564000	0
39	20240626	180400	2012362000	564000	564000	564000	564000	0
40	20240626	180300	2012362000	564000	564000	564000	564000	0
41	20240626	180200	2012362000	564000	564000	564000	564000	0
42	20240626	180100	2012362000	564000	564000	564000	564000	0
43	20240626	180000	2012362000	564000	564000	564000	564000	0
44	20240626	175900	2012362000	564000	564000	564000	564000	0
45	20240626	175800	2012362000	564000	564000	564000	564000	0
46	20240626	175700	2012362000	564000	564000	564000	564000	0
47	20240626	175600	2012362000	564000	564000	564000	564000	0
48	20240626	175500	2012362000	564000	564000	564000	564000	0
49	20240626	175400	2012362000	564000	564000	564000	564000	0
50	20240626	175300	2012362000	564000	564000	564000	564000	0
51	20240626	175200	2012362000	564000	564000	564000	564000	0
52	20240626	175100	2012362000	564000	564000	564000	564000	0
53	20240626	175000	2012362000	564000	564000	564000	564000	0
54	20240626	174900	2012362000	564000	564000	564000	564000	0
55	20240626	174800	2012362000	564000	564000	564000	564000	0
56	20240626	174700	2012362000	564000	564000	564000	564000	0
57	20240626	174600	2012362000	564000	564000	564000	564000	0
58	20240626	174500	2012362000	564000	564000	564000	564000	0
59	20240626	174400	2012362000	564000	564000	564000	564000	0
60	20240626	174300	2012362000	564000	564000	564000	564000	0
61	20240626	174200	2012362000	564000	564000	564000	564000	0
62	20240626	174100	2012362000	564000	564000	564000	564000	18
63	20240626	174000	2012362000	564000	564000	564000	564000	0
64	20240626	173900	2012362000	564000	564000	564000	564000	0
65	20240626	173800	2012362000	564000	564000	564000	564000	0
66	20240626	173700	2012362000	564000	564000	564000	564000	0
67	20240626	173600	2012362000	564000	564000	564000	564000	0
68	20240626	173500	2012362000	564000	564000	564000	564000	0
69	20240626	173400	2012362000	564000	564000	564000	564000	0
70	20240626	173300	2012362000	564000	564000	564000	564000	0
71	20240626	173200	2012362000	564000	564000	564000	564000	0
72	20240626	173100	2012362000	564000	564000	564000	564000	0
73	20240626	173000	2012362000	564000	564000	564000	564000	0
74	20240626	172900	2012362000	564000	564000	564000	564000	0
75	20240626	172800	2012362000	564000	564000	564000	564000	0
76	20240626	172700	2012362000	564000	564000	564000	564000	0
77	20240626	172600	2012362000	564000	564000	564000	564000	0
78	20240626	172500	2012362000	564000	564000	564000	564000	0
79	20240626	172400	2012362000	564000	564000	564000	564000	0
80	20240626	172300	2012362000	564000	564000	564000	564000	0
81	20240626	172200	2012362000	564000	564000	564000	564000	0
82	20240626	172100	2012362000	564000	564000	564000	564000	0
83	20240626	172000	2012362000	564000	564000	564000	564000	0
84	20240626	171900	2012362000	564000	564000	564000	564000	0
85	20240626	171800	2012362000	564000	564000	564000	564000	0
86	20240626	171700	2012362000	564000	564000	564000	564000	0
87	20240626	171600	2012362000	564000	564000	564000	564000	0
88	20240626	171500	2012362000	564000	564000	564000	564000	0
89	20240626	171400	2012362000	564000	564000	564000	564000	0
90	20240626	171300	2012362000	564000	564000	564000	564000	0
91	20240626	171200	2012362000	564000	564000	564000	564000	0
92	20240626	171100	2012362000	564000	564000	564000	564000	18
93	20240626	171000	2012362000	564000	564000	564000	564000	0
94	20240626	170900	2012362000	564000	564000	564000	564000	0
95	20240626	170800	2012362000	564000	564000	564000	564000	0
96	20240626	170700	2012362000	564000	564000	564000	564000	0
97	20240626	170600	2012362000	564000	564000	564000	564000	0
98	20240626	170500	2012362000	564000	564000	564000	564000	0
99	20240626	170400	2012362000	564000	564000	564000	564000	0
100	20240626	170300	2012362000	564000	564000	564000	564000	0
101	20240626	170200	2012362000	564000	564000	564000	564000	0
102	20240626	170100	2012362000	564000	564000	564000	564000	0
103	20240626	170000	2012362000	564000	564000	564000	564000	0
104	20240626	165900	2012362000	564000	564000	564000	564000	0
105	20240626	165800	2012362000	564000	564000	564000	564000	0
106	20240626	165700	2012362000	564000	564000	564000	564000	0
107	20240626	165600	2012362000	564000	564000	564000	564000	0
108	20240626	165500	2012362000	564000	564000	564000	564000	0
109	20240626	165400	2012362000	564000	564000	564000	564000	0
110	20240626	165300	2012362000	564000	564000	564000	564000	0
111	20240626	165200	2012362000	564000	564000	564000	564000	0
112	20240626	165100	2012362000	564000	564000	564000	564000	0
113	20240626	165000	2012362000	564000	564000	564000	564000	0
114	20240626	164900	2012362000	564000	564000	564000	564000	0
115	20240626	164800	2012362000	564000	564000	564000	564000	0
116	20240626	164700	2012362000	564000	564000	564000	564000	0
117	20240626	164600	2012362000	564000	564000	564000	564000	0
118	20240626	164500	2012362000	564000	564000	564000	564000	0
119	20240626	164400	2012362000	564000	564000	564000	564000	0
120	20240626	164300	2012362000	564000	564000	564000	564000	0
121	20240626	164200	2012362000	564000	564000	564000	564000	0
122	20240626	164100	2012362000	564000	564000	564000	564000	18
123	20240626	164000	2012362000	564000	564000	564000	564000	0
124	20240626	163900	2012362000	564000	564000	564000	564000	0
125	20240626	163800	2012362000	564000	564000	564000	564000	0
126	20240626	163700	2012362000	564000	564000	564000	564000	0
127	20240626	163600	2012362000	564000	564000	564000	564000	0
128	20240626	163500	2012362000	564000	564000	564000	564000	0
129	20240626	163400	2012362000	564000	564000	564000	564000	0
130	20240626	163300	2012362000	564000	564000	564000	564000	0
131	20240626	163200	2012362000	564000	564000	564000	564000	0
132	20240626	163100	2012362000	564000	564000	564000	564000	0
133	20240626	163000	2012362000	564000	564000	564000	564000	0
134	20240626	162900	2012362000	564000	564000	564000	564000	0
135	20240626	162800	2012362000	564000	564000	564000	564000	0
136	20240626	162700	2012362000	564000	564000	564000	564000	0
137	20240626	162600	2012362000	564000	564000	564000	564000	0
138	20240626	162500	2012362000	564000	564000	564000	564000	0
139	20240626	162400	2012362000	564000	564000	564000	564000	0
140	20240626	162300	2012362000	564000	564000	564000	564000	0
141	20240626	162200	2012362000	564000	564000	564000	564000	0
142	20240626	162100	2012362000	564000	564000	564000	564000	0
143	20240626	162000	2012362000	564000	564000	564000	564000	0
144	20240626	161900	2012362000	564000	564000	564000	564000	0
145	20240626	161800	2012362000	564000	564000	564000	564000	0
146	20240626	161700	2012362000	564000	564000	564000	564000	0
147	20240626	161600	2012362000	564000	564000	564000	564000	0
148	20240626	161500	2012362000	564000	564000	564000	564000	0
149	20240626	161400	2012362000	564000	564000	564000	564000	0
150	20240626	161300	2012362000	564000	564000	564000	564000	0
151	20240626	161200	2012362000	564000	564000	564000	564000	0
152	20240626	161100	2012362000	564000	564000	564000	564000	18
153	20240626	161000	2012362000	564000	564000	564000	564000	0
154	20240626	160900	2012362000	564000	564000	564000	564000	0
155	20240626	160800	2012362000	564000	564000	564000	564000	0
156	20240626	160700	2012362000	564000	564000	564000	564000	0
157	20240626	160600	2012362000	564000	564000	564000	564000	0
158	20240626	160500	2012362000	564000	564000	564000	564000	0
159	20240626	160400	2012362000	564000	564000	564000	564000	0
160	20240626	160300	2012362000	564000	564000	564000	564000	0
161	20240626	160200	2012362000	564000	564000	564000	564000	0
162	20240626	160100	2012362000	564000	564000	564000	564000	0
163	20240626	160000	2012362000	564000	564000	564000	564000	0
164	20240626	155900	2012362000	564000	564000	564000	564000	0
165	20240626	155800	2012362000	564000	564000	564000	564000	0
166	20240626	155700	2012362000	564000	564000	564000	564000	0
167	20240626	155600	2012362000	564000	564000	564000	564000	0
168	20240626	155500	2012362000	564000	564000	564000	564000	0
169	20240626	155400	2012362000	564000	564000	564000	564000	0
170	20240626	155300	2012362000	564000	564000	564000	564000	0
171	20240626	155200	2012362000	564000	564000	564000	564000	0
172	20240626	155100	2012362000	564000	564000	564000	564000	0
173	20240626	155000	2012362000	564000	564000	564000	564000	0
174	20240626	154900	2012362000	564000	564000	564000	564000	0
175	20240626	154800	2012362000	564000	564000	564000	564000	0
176	20240626	154700	2012362000	564000	564000	564000	564000	0
177	20240626	154600	2012362000	564000	564000	564000	564000	0
178	20240626	154500	2012362000	564000	564000	564000	564000	0
179	20240626	154400	2012362000	564000	564000	564000	564000	0
180	20240626	154300	2012362000	564000	564000	564000	564000	0
181	20240626	154200	2012362000	564000	564000	564000	564000	0
182	20240626	154100	2012362000	564000	564000	564000	564000	18
183	20240626	154000	2012362000	564000	564000	564000	564000	0
184	20240626	153900	2012362000	564000	564000	564000	564000	0
185	20240626	153800	2012362000	564000	564000	564000	564000	0
186	20240626	153700	2012362000	564000	564000	564000	564000	0
187	20240626	153600	2012362000	564000	564000	564000	564000	0
188	20240626	153500	2012362000	564000	564000	564000	564000	0
189	20240626	153400	2012362000	564000	564000	564000	564000	0
190	20240626	153300	2012362000	564000	564000	564000	564000	0
191	20240626	153200	2012362000	564000	564000	564000	564000	0
192	20240626	153100	2012362000	564000	564000	564000	564000	0
193	20240626	153000	2012362000	564000	564000	564000	564000	18
194	20240626	152900	2002210000	564000	564000	564000	564000	0
195	20240626	152800	2002210000	564000	564000	564000	564000	0
196	20240626	152700	2002210000	564000	564000	564000	564000	0
197	20240626	152600	2002210000	564000	564000	564000	564000	0
198	20240626	152500	2002210000	564000	564000	564000	564000	0
199	20240626	152400	2002210000	564000	564000	564000	564000	0
200	20240626	152300	2002210000	564000	564000	564000	564000	0
201	20240626	152200	2002210000	564000	564000	564000	564000	0
202	20240626	152100	2002210000	564000	564000	564000	564000	0
203	20240626	152000	2002210000	564000	564000	564000	564000	0
204	20240626	151900	2002210000	564000	563000	564000	563000	5
205	20240626	151800	1999391000	561000	564000	564000	561000	7
206	20240626	151700	1995446000	561000	562000	562000	561000	35
207	20240626	151600	1975807000	563000	563000	563000	563000	1
208	20240626	151500	1975244000	563000	564000	564000	561000	4
209	20240626	151400	1972992000	561000	562000	562000	561000	10
210	20240626	151300	1967377000	561000	563000	563000	561000	3
211	20240626	151200	1965691000	564000	564000	564000	564000	1
212	20240626	151100	1965127000	562000	563000	563000	562000	12
213	20240626	151000	1958381000	564000	562000	564000	561000	16
214	20240626	150900	1949390000	560000	561000	561000	560000	10
215	20240626	150800	1943787000	561000	561000	561000	561000	5
216	20240626	150700	1940982000	562000	562000	562000	562000	2
217	20240626	150600	1939858000	562000	563000	563000	562000	4
218	20240626	150500	1937608000	563000	563000	563000	563000	1
219	20240626	150400	1937045000	561000	561000	561000	561000	11
220	20240626	150300	1930874000	562000	562000	562000	562000	3
221	20240626	150200	1929188000	562000	562000	562000	562000	1
222	20240626	150100	1928626000	563000	564000	564000	563000	3
223	20240626	150000	1926936000	563000	564000	564000	563000	8
224	20240626	145900	1922431000	564000	564000	564000	564000	4
225	20240626	145800	1920175000	565000	565000	565000	565000	0
226	20240626	145700	1920175000	565000	566000	567000	564000	99
227	20240626	145600	1864129000	563000	564000	566000	563000	16
228	20240626	145500	1855095000	564000	564000	564000	564000	3
229	20240626	145400	1853403000	566000	564000	566000	564000	6
230	20240626	145300	1850015000	564000	565000	565000	564000	7
231	20240626	145200	1846065000	565000	565000	565000	565000	1
232	20240626	145100	1845500000	565000	565000	565000	565000	5
233	20240626	145000	1842675000	566000	566000	566000	565000	11
234	20240626	144900	1836455000	566000	565000	566000	565000	5
235	20240626	144800	1833628000	565000	565000	566000	565000	12
236	20240626	144700	1826844000	564000	565000	565000	564000	15
237	20240626	144600	1818376000	565000	566000	566000	565000	22
238	20240626	144500	1805939000	566000	565000	566000	565000	8
239	20240626	144400	1801415000	565000	566000	566000	565000	7
240	20240626	144300	1797455000	565000	566000	566000	564000	12
241	20240626	144200	1790676000	566000	565000	566000	564000	14
242	20240626	144100	1782771000	565000	564000	565000	564000	13
243	20240626	144000	1775431000	565000	565000	565000	565000	11
244	20240626	143900	1769216000	565000	565000	565000	564000	16
245	20240626	143800	1760182000	565000	565000	565000	564000	11
246	20240626	143700	1753973000	565000	565000	565000	564000	16
247	20240626	143600	1744938000	564000	565000	565000	564000	19
248	20240626	143500	1734213000	565000	565000	565000	564000	12
249	20240626	143400	1727439000	565000	565000	565000	564000	145
250	20240626	143300	1645543000	565000	564000	565000	564000	14
251	20240626	143200	1637641000	565000	564000	565000	564000	14
252	20240626	143100	1629737000	565000	564000	565000	564000	5
253	20240626	143000	1626913000	564000	565000	565000	564000	48
254	20240626	142900	1599800000	565000	564000	565000	564000	22
255	20240626	142800	1587380000	564000	563000	565000	563000	115
256	20240626	142700	1522499000	563000	563000	563000	562000	120
257	20240626	142600	1454942000	562000	563000	563000	562000	48
258	20240626	142500	1427923000	562000	563000	563000	562000	9
259	20240626	142400	1422862000	563000	563000	563000	562000	11
260	20240626	142300	1416675000	563000	562000	563000	562000	7
261	20240626	142200	1412739000	563000	562000	563000	562000	6
262	20240626	142100	1409366000	562000	563000	563000	562000	4
263	20240626	142000	1407115000	563000	563000	563000	562000	12
264	20240626	141900	1400366000	563000	561000	563000	561000	7
265	20240626	141800	1396437000	562000	561000	562000	561000	32
266	20240626	141700	1378454000	561000	561000	561000	561000	4
267	20240626	141600	1376210000	561000	561000	561000	560000	10
268	20240626	141500	1370607000	561000	561000	561000	561000	3
269	20240626	141400	1368924000	561000	561000	561000	561000	7
270	20240626	141300	1364997000	562000	561000	562000	561000	5
271	20240626	141200	1362190000	560000	561000	561000	560000	6
272	20240626	141100	1358829000	560000	561000	561000	560000	10
273	20240626	141000	1353225000	560000	560000	560000	560000	6
274	20240626	140900	1349865000	561000	561000	561000	561000	2
275	20240626	140800	1348743000	560000	560000	560000	560000	5
276	20240626	140700	1345943000	562000	561000	562000	560000	11
277	20240626	140600	1339777000	560000	560000	560000	560000	7
278	20240626	140500	1335857000	560000	560000	560000	560000	6
279	20240626	140400	1332497000	560000	560000	560000	560000	5
280	20240626	140300	1329697000	560000	561000	561000	560000	6
281	20240626	140200	1326336000	560000	560000	560000	560000	6
282	20240626	140100	1322976000	562000	561000	562000	561000	10
283	20240626	140000	1317365000	562000	562000	562000	562000	1
284	20240626	135900	1316803000	561000	562000	562000	561000	7
285	20240626	135800	1312875000	561000	561000	561000	561000	5
286	20240626	135700	1310070000	563000	561000	563000	561000	10
287	20240626	135600	1304457000	561000	561000	561000	561000	6
288	20240626	135500	1301091000	563000	563000	563000	563000	1
289	20240626	135400	1300528000	560000	561000	563000	560000	53
290	20240626	135300	1270756000	560000	560000	560000	560000	8
291	20240626	135200	1266276000	560000	560000	560000	560000	5
292	20240626	135100	1263476000	560000	560000	560000	560000	3
293	20240626	135000	1261796000	560000	562000	562000	560000	4
294	20240626	134900	1259554000	560000	560000	560000	560000	5
295	20240626	134800	1256754000	562000	560000	562000	560000	7
296	20240626	134700	1252832000	560000	560000	560000	560000	0
297	20240626	134600	1252832000	560000	560000	560000	560000	2
298	20240626	134500	1251712000	562000	560000	562000	560000	11
299	20240626	134400	1245546000	560000	561000	561000	560000	7
300	20240626	134300	1241624000	561000	561000	561000	561000	7
301	20240626	134200	1237697000	562000	563000	563000	562000	4
302	20240626	134100	1235448000	562000	562000	562000	562000	0
303	20240626	134000	1235448000	562000	562000	562000	562000	0
304	20240626	133900	1235448000	562000	562000	562000	562000	9
305	20240626	133800	1230390000	562000	562000	562000	562000	17
306	20240626	133700	1220836000	562000	562000	562000	562000	7
307	20240626	133600	1216902000	563000	563000	563000	562000	3
308	20240626	133500	1215214000	563000	562000	563000	562000	10
309	20240626	133400	1209592000	562000	562000	562000	562000	3
310	20240626	133300	1207906000	561000	561000	561000	561000	5
311	20240626	133200	1205101000	562000	562000	562000	562000	2
312	20240626	133100	1203977000	562000	562000	562000	562000	3
313	20240626	133000	1202291000	562000	562000	562000	562000	3
314	20240626	132900	1200605000	562000	562000	562000	562000	3
315	20240626	132800	1198919000	563000	563000	563000	562000	8
316	20240626	132700	1194419000	563000	562000	563000	562000	7
317	20240626	132600	1190483000	562000	560000	563000	560000	376
318	20240626	132500	979643000	559000	559000	559000	559000	8
319	20240626	132400	975171000	560000	557000	560000	557000	224
320	20240626	132300	850096000	557000	557000	557000	557000	22
321	20240626	132200	837842000	558000	558000	558000	558000	11
322	20240626	132100	831704000	558000	558000	558000	558000	5
323	20240626	132000	828914000	558000	558000	558000	558000	6
324	20240626	131900	825566000	557000	557000	557000	557000	6
325	20240626	131800	822224000	557000	557000	557000	557000	2
326	20240626	131700	821110000	557000	557000	557000	557000	1
327	20240626	131600	820553000	557000	556000	557000	556000	3
328	20240626	131500	818883000	556000	556000	556000	556000	2
329	20240626	131400	817771000	555000	557000	557000	555000	28
330	20240626	131300	802203000	557000	557000	557000	557000	1
331	20240626	131200	801646000	557000	557000	557000	557000	4
332	20240626	131100	799418000	557000	557000	557000	557000	1
333	20240626	131000	798861000	557000	557000	557000	557000	2
334	20240626	130900	797747000	557000	557000	557000	557000	5
335	20240626	130800	794962000	557000	557000	557000	557000	3
336	20240626	130700	793291000	557000	557000	557000	557000	2
337	20240626	130600	792177000	556000	556000	556000	556000	1
338	20240626	130500	791621000	557000	557000	557000	557000	2
339	20240626	130400	790507000	556000	557000	557000	556000	4
340	20240626	130300	788281000	557000	557000	557000	557000	2
341	20240626	130200	787167000	557000	557000	557000	557000	2
342	20240626	130100	786053000	557000	557000	557000	557000	2
343	20240626	130000	784939000	557000	557000	557000	557000	2
344	20240626	125900	783825000	557000	557000	557000	557000	2
345	20240626	125800	782711000	556000	556000	556000	556000	3
346	20240626	125700	781043000	556000	556000	556000	556000	2
347	20240626	125600	779931000	556000	556000	556000	556000	2
348	20240626	125500	778819000	555000	555000	555000	555000	0
349	20240626	125400	778819000	555000	556000	557000	555000	102
350	20240626	125300	722194000	557000	557000	557000	557000	3
351	20240626	125200	720523000	557000	557000	557000	557000	1
352	20240626	125100	719966000	557000	557000	557000	556000	5
353	20240626	125000	717182000	557000	557000	557000	557000	1
354	20240626	124900	716625000	557000	557000	557000	557000	2
355	20240626	124800	715511000	557000	557000	557000	557000	2
356	20240626	124700	714397000	557000	557000	557000	557000	2
357	20240626	124600	713283000	557000	557000	557000	557000	2
358	20240626	124500	712169000	557000	557000	557000	557000	1
359	20240626	124400	711612000	556000	557000	557000	556000	3
360	20240626	124300	709943000	557000	557000	557000	557000	34
361	20240626	124200	691005000	557000	558000	558000	557000	2
362	20240626	124100	689890000	558000	557000	558000	557000	27
363	20240626	124000	674848000	557000	557000	557000	557000	1
364	20240626	123900	674291000	557000	557000	557000	557000	1
365	20240626	123800	673734000	556000	556000	556000	556000	2
366	20240626	123700	672622000	556000	556000	556000	556000	2
367	20240626	123600	671510000	556000	558000	558000	556000	30
368	20240626	123500	654815000	558000	558000	558000	558000	1
369	20240626	123400	654257000	558000	558000	558000	558000	4
370	20240626	123300	652025000	558000	558000	558000	558000	1
371	20240626	123200	651467000	558000	558000	558000	558000	3
372	20240626	123100	649793000	558000	558000	558000	558000	1
373	20240626	123000	649235000	558000	558000	558000	558000	3
374	20240626	122900	647561000	558000	558000	558000	558000	1
375	20240626	122800	647003000	558000	558000	558000	558000	2
376	20240626	122700	645887000	557000	558000	558000	557000	3
377	20240626	122600	644215000	558000	558000	558000	558000	3
378	20240626	122500	642541000	558000	558000	558000	558000	2
379	20240626	122400	641425000	558000	558000	558000	558000	3
380	20240626	122300	639751000	558000	558000	558000	558000	2
381	20240626	122200	638635000	558000	558000	558000	558000	2
382	20240626	122100	637519000	558000	558000	558000	558000	1
383	20240626	122000	636961000	558000	558000	558000	558000	3
384	20240626	121900	635287000	558000	558000	558000	558000	2
385	20240626	121800	634171000	557000	557000	557000	557000	3
386	20240626	121700	632500000	557000	557000	557000	557000	1
387	20240626	121600	631943000	557000	557000	557000	557000	5
388	20240626	121500	629158000	557000	557000	557000	557000	1
389	20240626	121400	628601000	557000	557000	557000	557000	1
390	20240626	121300	628044000	555000	555000	555000	555000	0
391	20240626	121200	628044000	555000	555000	555000	555000	0
392	20240626	121100	628044000	555000	556000	556000	555000	28
393	20240626	121000	612503000	556000	556000	556000	556000	6
394	20240626	120900	609167000	557000	557000	557000	557000	2
395	20240626	120800	608053000	557000	557000	557000	557000	2
396	20240626	120700	606939000	557000	557000	557000	557000	3
397	20240626	120600	605268000	557000	557000	557000	557000	2
398	20240626	120500	604154000	557000	557000	557000	557000	2
399	20240626	120400	603040000	557000	557000	557000	557000	3
400	20240626	120300	601369000	557000	557000	557000	557000	2
401	20240626	120200	600255000	556000	557000	557000	556000	2
402	20240626	120100	599142000	557000	557000	557000	557000	2
403	20240626	120000	598028000	556000	556000	556000	556000	0
404	20240626	115900	598028000	556000	557000	557000	556000	17
405	20240626	115800	588575000	557000	557000	557000	557000	2
406	20240626	115700	587461000	557000	557000	557000	557000	2
407	20240626	115600	586347000	556000	556000	556000	556000	0
408	20240626	115500	586347000	556000	557000	557000	556000	4
409	20240626	115400	584120000	557000	557000	557000	557000	1
410	20240626	115300	583563000	557000	557000	557000	557000	2
411	20240626	115200	582449000	557000	557000	557000	557000	2
412	20240626	115100	581335000	557000	557000	557000	557000	2
413	20240626	115000	580221000	557000	557000	557000	557000	2
414	20240626	114900	579107000	557000	557000	557000	557000	2
415	20240626	114800	577993000	556000	556000	556000	556000	0
416	20240626	114700	577993000	556000	556000	556000	556000	3
417	20240626	114600	576325000	557000	557000	557000	557000	1
418	20240626	114500	575768000	557000	557000	557000	557000	3
419	20240626	114400	574097000	557000	557000	557000	557000	2
420	20240626	114300	572983000	557000	557000	557000	556000	8
421	20240626	114200	568532000	557000	557000	557000	557000	1
422	20240626	114100	567975000	557000	557000	557000	557000	3
423	20240626	114000	566304000	557000	557000	557000	557000	1
424	20240626	113900	565747000	557000	557000	557000	557000	2
425	20240626	113800	564633000	557000	557000	557000	557000	2
426	20240626	113700	563519000	557000	557000	557000	557000	9
427	20240626	113600	558506000	557000	557000	557000	557000	3
428	20240626	113500	556835000	555000	555000	555000	555000	0
429	20240626	113400	556835000	555000	555000	555000	555000	0
430	20240626	113300	556835000	555000	555000	555000	555000	2
431	20240626	113200	555725000	556000	557000	557000	556000	22
432	20240626	113100	543492000	557000	557000	557000	557000	2
433	20240626	113000	542378000	557000	557000	557000	557000	3
434	20240626	112900	540707000	557000	557000	557000	557000	2
435	20240626	112800	539593000	557000	557000	557000	557000	2
436	20240626	112700	538479000	557000	557000	557000	557000	2
437	20240626	112600	537365000	557000	557000	557000	557000	1
438	20240626	112500	536808000	556000	556000	556000	556000	0
439	20240626	112400	536808000	556000	557000	557000	556000	3
440	20240626	112300	535138000	557000	557000	557000	557000	1
441	20240626	112200	534581000	557000	557000	557000	557000	9
442	20240626	112100	529568000	557000	557000	557000	557000	1
443	20240626	112000	529011000	557000	557000	557000	557000	2
444	20240626	111900	527897000	556000	556000	556000	556000	0
445	20240626	111800	527897000	556000	556000	557000	556000	4
446	20240626	111700	525671000	557000	557000	557000	557000	2
447	20240626	111600	524557000	557000	557000	557000	557000	2
448	20240626	111500	523443000	557000	557000	557000	557000	3
449	20240626	111400	521772000	557000	557000	557000	557000	1
450	20240626	111300	521215000	556000	557000	557000	556000	5
451	20240626	111200	518433000	557000	556000	557000	556000	64
452	20240626	111100	482802000	557000	557000	557000	557000	1
453	20240626	111000	482245000	557000	557000	557000	557000	3
454	20240626	110900	480574000	557000	557000	557000	557000	1
455	20240626	110800	480017000	557000	557000	557000	557000	3
456	20240626	110700	478346000	557000	556000	557000	556000	12
457	20240626	110600	471672000	556000	556000	556000	556000	22
458	20240626	110500	459440000	556000	556000	556000	556000	2
459	20240626	110400	458328000	556000	556000	556000	556000	4
460	20240626	110300	456104000	556000	557000	557000	556000	7
461	20240626	110200	452211000	556000	556000	556000	556000	0
462	20240626	110100	452211000	556000	556000	557000	556000	7
463	20240626	110000	448317000	556000	556000	556000	556000	2
464	20240626	105900	447205000	556000	557000	557000	556000	3
465	20240626	105800	445536000	556000	556000	556000	556000	6
466	20240626	105700	442200000	556000	557000	557000	556000	2
467	20240626	105600	441087000	557000	557000	557000	556000	4
468	20240626	105500	438860000	557000	557000	557000	557000	2
469	20240626	105400	437746000	556000	556000	556000	556000	4
470	20240626	105300	435522000	555000	555000	556000	555000	15
471	20240626	105200	427195000	556000	556000	556000	556000	2
472	20240626	105100	426083000	556000	556000	556000	556000	1
473	20240626	105000	425527000	555000	556000	556000	555000	3
474	20240626	104900	423861000	556000	556000	556000	556000	2
475	20240626	104800	422749000	555000	555000	555000	555000	0
476	20240626	104700	422749000	555000	555000	555000	555000	3
477	20240626	104600	421084000	555000	555000	555000	555000	1
478	20240626	104500	420529000	555000	555000	555000	555000	2
479	20240626	104400	419419000	554000	554000	554000	554000	1
480	20240626	104300	418865000	554000	554000	556000	554000	41
481	20240626	104200	396147000	555000	556000	556000	555000	3
482	20240626	104100	394480000	556000	556000	556000	556000	2
483	20240626	104000	393368000	556000	556000	556000	555000	4
484	20240626	103900	391145000	556000	556000	556000	556000	1
485	20240626	103800	390589000	555000	555000	555000	555000	6
486	20240626	103700	387259000	555000	555000	555000	555000	1
487	20240626	103600	386704000	555000	555000	555000	554000	7
488	20240626	103500	382824000	555000	555000	555000	555000	7
489	20240626	103400	378939000	555000	555000	555000	555000	2
490	20240626	103300	377829000	555000	555000	555000	555000	3
491	20240626	103200	376164000	555000	555000	555000	555000	2
492	20240626	103100	375054000	554000	554000	554000	554000	1
493	20240626	103000	374500000	554000	555000	555000	554000	3
494	20240626	102900	372836000	555000	555000	555000	555000	1
495	20240626	102800	372281000	555000	555000	555000	555000	3
496	20240626	102700	370616000	555000	555000	555000	555000	1
497	20240626	102600	370061000	555000	555000	555000	555000	2
498	20240626	102500	368951000	554000	554000	554000	554000	1
499	20240626	102400	368397000	554000	554000	555000	554000	6
500	20240626	102300	365070000	554000	554000	554000	554000	1
501	20240626	102200	364516000	554000	554000	554000	554000	2
502	20240626	102100	363408000	554000	554000	554000	554000	2
503	20240626	102000	362300000	554000	554000	554000	554000	3
504	20240626	101900	360638000	554000	554000	554000	554000	1
505	20240626	101800	360084000	554000	555000	555000	554000	2
506	20240626	101700	358975000	555000	555000	555000	555000	2
507	20240626	101600	357865000	555000	554000	555000	554000	24
508	20240626	101500	344546000	553000	553000	553000	553000	1
509	20240626	101400	343993000	552000	552000	552000	552000	0
510	20240626	101300	343993000	552000	554000	554000	552000	3
511	20240626	101200	342333000	553000	553000	553000	553000	3
512	20240626	101100	340674000	553000	553000	553000	553000	1
513	20240626	101000	340121000	553000	553000	553000	553000	3
514	20240626	100900	338462000	553000	553000	553000	553000	2
515	20240626	100800	337356000	553000	553000	553000	553000	2
516	20240626	100700	336250000	552000	553000	553000	552000	14
517	20240626	100600	328521000	553000	553000	553000	553000	1
518	20240626	100500	327968000	552000	552000	552000	552000	0
519	20240626	100400	327968000	552000	555000	555000	552000	15
520	20240626	100300	319683000	553000	553000	553000	553000	2
521	20240626	100200	318577000	553000	554000	554000	553000	3
522	20240626	100100	316917000	554000	554000	554000	554000	2
523	20240626	100000	315809000	553000	554000	554000	553000	2
524	20240626	095900	314702000	554000	555000	555000	554000	6
525	20240626	095800	311377000	555000	555000	555000	555000	2
526	20240626	095700	310267000	555000	555000	555000	555000	2
527	20240626	095600	309157000	554000	554000	554000	554000	0
528	20240626	095500	309157000	554000	554000	554000	554000	1
529	20240626	095400	308603000	554000	554000	554000	554000	1
530	20240626	095300	308049000	554000	554000	554000	554000	2
531	20240626	095200	306941000	554000	554000	554000	554000	2
532	20240626	095100	305833000	554000	553000	554000	553000	3
533	20240626	095000	304173000	554000	554000	554000	554000	1
534	20240626	094900	303619000	554000	554000	554000	554000	3
535	20240626	094800	301957000	554000	554000	554000	554000	1
536	20240626	094700	301403000	554000	556000	556000	554000	16
537	20240626	094600	292534000	555000	556000	556000	555000	32
538	20240626	094500	274768000	555000	557000	557000	555000	6
539	20240626	094400	271432000	556000	556000	556000	556000	6
540	20240626	094300	268096000	556000	557000	558000	556000	47
541	20240626	094200	241955000	557000	557000	557000	557000	3
542	20240626	094100	240284000	557000	556000	557000	556000	7
543	20240626	094000	236390000	556000	556000	556000	556000	1
544	20240626	093900	235834000	557000	556000	557000	556000	12
545	20240626	093800	229161000	556000	555000	556000	555000	24
546	20240626	093700	215818000	555000	555000	555000	555000	3
547	20240626	093600	214153000	555000	555000	555000	555000	0
548	20240626	093500	214153000	555000	554000	555000	554000	2
549	20240626	093400	213044000	555000	556000	556000	555000	9
550	20240626	093300	208046000	556000	556000	556000	556000	1
551	20240626	093200	207490000	555000	555000	555000	555000	0
552	20240626	093100	207490000	555000	554000	555000	554000	6
553	20240626	093000	204161000	554000	554000	554000	554000	17
554	20240626	092900	194743000	556000	558000	558000	554000	35
555	20240626	092800	175297000	558000	558000	558000	558000	2
556	20240626	092700	174181000	559000	556000	559000	556000	14
557	20240626	092600	166380000	559000	559000	559000	559000	3
558	20240626	092500	164703000	559000	555000	559000	555000	21
559	20240626	092400	153013000	555000	554000	555000	554000	25
560	20240626	092300	139160000	554000	553000	554000	553000	9
561	20240626	092200	134175000	553000	554000	554000	553000	11
562	20240626	092100	128086000	554000	554000	554000	554000	1
563	20240626	092000	127532000	554000	554000	554000	554000	2
564	20240626	091900	126424000	550000	550000	550000	550000	1
565	20240626	091800	125874000	550000	553000	553000	550000	32
566	20240626	091700	108258000	553000	551000	553000	551000	20
567	20240626	091600	97235000	550000	550000	550000	550000	2
568	20240626	091500	96135000	550000	550000	550000	550000	2
569	20240626	091400	95035000	550000	550000	550000	550000	14
570	20240626	091300	87335000	550000	550000	550000	550000	3
571	20240626	091200	85685000	551000	551000	551000	551000	14
572	20240626	091100	77971000	551000	551000	551000	551000	0
573	20240626	091000	77971000	551000	550000	551000	550000	8
574	20240626	090900	73566000	550000	550000	550000	550000	26
575	20240626	090800	59266000	550000	550000	550000	550000	15
576	20240626	090700	51016000	550000	553000	553000	550000	2
577	20240626	090600	49913000	553000	551000	553000	551000	4
578	20240626	090500	47705000	547000	547000	547000	547000	3
579	20240626	090400	46064000	547000	551000	551000	547000	25
580	20240626	090300	32376000	551000	551000	551000	551000	1
581	20240626	090200	31825000	545000	548000	552000	545000	38
582	20240626	090100	11052000	552000	552000	552000	552000	1
583	20240626	090000	10500000	552000	555000	555000	552000	19