KissMeData/093050/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	200800	448664330	13740	13740	13740	13740	449
3	20240628	200700	448664330	13740	13740	13740	13740	0
4	20240628	200600	448664330	13740	13740	13740	13740	0
5	20240628	200500	448664330	13740	13740	13740	13740	0
6	20240628	200400	448664330	13740	13740	13740	13740	0
7	20240628	200300	448664330	13740	13740	13740	13740	0
8	20240628	200200	448664330	13740	13740	13740	13740	0
9	20240628	200100	448664330	13740	13740	13740	13740	0
10	20240628	200000	448664330	13740	13740	13740	13740	0
11	20240628	195900	448664330	13740	13740	13740	13740	0
12	20240628	195800	448664330	13740	13740	13740	13740	0
13	20240628	195700	448664330	13740	13740	13740	13740	0
14	20240628	195600	448664330	13740	13740	13740	13740	0
15	20240628	195500	448664330	13740	13740	13740	13740	0
16	20240628	195400	448664330	13740	13740	13740	13740	0
17	20240628	195300	448664330	13740	13740	13740	13740	0
18	20240628	195200	448664330	13740	13740	13740	13740	0
19	20240628	195100	448664330	13740	13740	13740	13740	0
20	20240628	195000	448664330	13740	13740	13740	13740	0
21	20240628	194900	448664330	13740	13740	13740	13740	0
22	20240628	194800	448664330	13740	13740	13740	13740	0
23	20240628	194700	448664330	13740	13740	13740	13740	0
24	20240628	194600	448664330	13740	13740	13740	13740	0
25	20240628	194500	448664330	13740	13740	13740	13740	0
26	20240628	194400	448664330	13740	13740	13740	13740	0
27	20240628	194300	448664330	13740	13740	13740	13740	0
28	20240628	194200	448664330	13740	13740	13740	13740	0
29	20240628	194100	448664330	13740	13740	13740	13740	0
30	20240628	194000	448664330	13740	13740	13740	13740	0
31	20240628	193900	448664330	13740	13740	13740	13740	0
32	20240628	193800	448664330	13740	13740	13740	13740	449
33	20240628	193700	448664330	13740	13740	13740	13740	0
34	20240628	193600	448664330	13740	13740	13740	13740	0
35	20240628	193500	448664330	13740	13740	13740	13740	0
36	20240628	193400	448664330	13740	13740	13740	13740	0
37	20240628	193300	448664330	13740	13740	13740	13740	0
38	20240628	193200	448664330	13740	13740	13740	13740	0
39	20240628	193100	448664330	13740	13740	13740	13740	0
40	20240628	193000	448664330	13740	13740	13740	13740	0
41	20240628	192900	448664330	13740	13740	13740	13740	0
42	20240628	192800	448664330	13740	13740	13740	13740	0
43	20240628	192700	448664330	13740	13740	13740	13740	0
44	20240628	192600	448664330	13740	13740	13740	13740	0
45	20240628	192500	448664330	13740	13740	13740	13740	0
46	20240628	192400	448664330	13740	13740	13740	13740	0
47	20240628	192300	448664330	13740	13740	13740	13740	0
48	20240628	192200	448664330	13740	13740	13740	13740	0
49	20240628	192100	448664330	13740	13740	13740	13740	0
50	20240628	192000	448664330	13740	13740	13740	13740	0
51	20240628	191900	448664330	13740	13740	13740	13740	0
52	20240628	191800	448664330	13740	13740	13740	13740	0
53	20240628	191700	448664330	13740	13740	13740	13740	0
54	20240628	191600	448664330	13740	13740	13740	13740	0
55	20240628	191500	448664330	13740	13740	13740	13740	0
56	20240628	191400	448664330	13740	13740	13740	13740	0
57	20240628	191300	448664330	13740	13740	13740	13740	0
58	20240628	191200	448664330	13740	13740	13740	13740	0
59	20240628	191100	448664330	13740	13740	13740	13740	0
60	20240628	191000	448664330	13740	13740	13740	13740	0
61	20240628	190900	448664330	13740	13740	13740	13740	0
62	20240628	190800	448664330	13740	13740	13740	13740	449
63	20240628	190700	448664330	13740	13740	13740	13740	0
64	20240628	190600	448664330	13740	13740	13740	13740	0
65	20240628	190500	448664330	13740	13740	13740	13740	0
66	20240628	190400	448664330	13740	13740	13740	13740	0
67	20240628	190300	448664330	13740	13740	13740	13740	0
68	20240628	190200	448664330	13740	13740	13740	13740	0
69	20240628	190100	448664330	13740	13740	13740	13740	0
70	20240628	190000	448664330	13740	13740	13740	13740	0
71	20240628	185900	448664330	13740	13740	13740	13740	0
72	20240628	185800	448664330	13740	13740	13740	13740	0
73	20240628	185700	448664330	13740	13740	13740	13740	0
74	20240628	185600	448664330	13740	13740	13740	13740	0
75	20240628	185500	448664330	13740	13740	13740	13740	0
76	20240628	185400	448664330	13740	13740	13740	13740	0
77	20240628	185300	448664330	13740	13740	13740	13740	0
78	20240628	185200	448664330	13740	13740	13740	13740	0
79	20240628	185100	448664330	13740	13740	13740	13740	0
80	20240628	185000	448664330	13740	13740	13740	13740	0
81	20240628	184900	448664330	13740	13740	13740	13740	0
82	20240628	184800	448664330	13740	13740	13740	13740	0
83	20240628	184700	448664330	13740	13740	13740	13740	0
84	20240628	184600	448664330	13740	13740	13740	13740	0
85	20240628	184500	448664330	13740	13740	13740	13740	0
86	20240628	184400	448664330	13740	13740	13740	13740	0
87	20240628	184300	448664330	13740	13740	13740	13740	0
88	20240628	184200	448664330	13740	13740	13740	13740	0
89	20240628	184100	448664330	13740	13740	13740	13740	0
90	20240628	184000	448664330	13740	13740	13740	13740	0
91	20240628	183900	448664330	13740	13740	13740	13740	0
92	20240628	183800	448664330	13740	13740	13740	13740	449
93	20240628	183700	448664330	13740	13740	13740	13740	0
94	20240628	183600	448664330	13740	13740	13740	13740	0
95	20240628	183500	448664330	13740	13740	13740	13740	0
96	20240628	183400	448664330	13740	13740	13740	13740	0
97	20240628	183300	448664330	13740	13740	13740	13740	0
98	20240628	183200	448664330	13740	13740	13740	13740	0
99	20240628	183100	448664330	13740	13740	13740	13740	0
100	20240628	183000	448664330	13740	13740	13740	13740	0
101	20240628	182900	448664330	13740	13740	13740	13740	0
102	20240628	182800	448664330	13740	13740	13740	13740	0
103	20240628	182700	448664330	13740	13740	13740	13740	0
104	20240628	182600	448664330	13740	13740	13740	13740	0
105	20240628	182500	448664330	13740	13740	13740	13740	0
106	20240628	182400	448664330	13740	13740	13740	13740	0
107	20240628	182300	448664330	13740	13740	13740	13740	0
108	20240628	182200	448664330	13740	13740	13740	13740	0
109	20240628	182100	448664330	13740	13740	13740	13740	0
110	20240628	182000	448664330	13740	13740	13740	13740	0
111	20240628	181900	448664330	13740	13740	13740	13740	0
112	20240628	181800	448664330	13740	13740	13740	13740	0
113	20240628	181700	448664330	13740	13740	13740	13740	0
114	20240628	181600	448664330	13740	13740	13740	13740	0
115	20240628	181500	448664330	13740	13740	13740	13740	0
116	20240628	181400	448664330	13740	13740	13740	13740	0
117	20240628	181300	448664330	13740	13740	13740	13740	0
118	20240628	181200	448664330	13740	13740	13740	13740	0
119	20240628	181100	448664330	13740	13740	13740	13740	0
120	20240628	181000	448664330	13740	13740	13740	13740	0
121	20240628	180900	448664330	13740	13740	13740	13740	0
122	20240628	180800	448664330	13740	13740	13740	13740	449
123	20240628	180700	448664330	13740	13740	13740	13740	0
124	20240628	180600	448664330	13740	13740	13740	13740	0
125	20240628	180500	448664330	13740	13740	13740	13740	0
126	20240628	180400	448664330	13740	13740	13740	13740	0
127	20240628	180300	448664330	13740	13740	13740	13740	0
128	20240628	180200	448664330	13740	13740	13740	13740	0
129	20240628	180100	448664330	13740	13740	13740	13740	0
130	20240628	180000	448664330	13740	13740	13740	13740	0
131	20240628	175900	448664330	13740	13740	13740	13740	0
132	20240628	175800	448664330	13740	13740	13740	13740	0
133	20240628	175700	448664330	13740	13740	13740	13740	0
134	20240628	175600	448664330	13740	13740	13740	13740	0
135	20240628	175500	448664330	13740	13740	13740	13740	0
136	20240628	175400	448664330	13740	13740	13740	13740	0
137	20240628	175300	448664330	13740	13740	13740	13740	0
138	20240628	175200	448664330	13740	13740	13740	13740	0
139	20240628	175100	448664330	13740	13740	13740	13740	0
140	20240628	175000	448664330	13740	13740	13740	13740	0
141	20240628	174900	448664330	13740	13740	13740	13740	0
142	20240628	174800	448664330	13740	13740	13740	13740	0
143	20240628	174700	448664330	13740	13740	13740	13740	0
144	20240628	174600	448664330	13740	13740	13740	13740	0
145	20240628	174500	448664330	13740	13740	13740	13740	0
146	20240628	174400	448664330	13740	13740	13740	13740	0
147	20240628	174300	448664330	13740	13740	13740	13740	0
148	20240628	174200	448664330	13740	13740	13740	13740	0
149	20240628	174100	448664330	13740	13740	13740	13740	0
150	20240628	174000	448664330	13740	13740	13740	13740	0
151	20240628	173900	448664330	13740	13740	13740	13740	0
152	20240628	173800	448664330	13740	13740	13740	13740	449
153	20240628	173700	448664330	13740	13740	13740	13740	0
154	20240628	173600	448664330	13740	13740	13740	13740	0
155	20240628	173500	448664330	13740	13740	13740	13740	0
156	20240628	173400	448664330	13740	13740	13740	13740	0
157	20240628	173300	448664330	13740	13740	13740	13740	0
158	20240628	173200	448664330	13740	13740	13740	13740	0
159	20240628	173100	448664330	13740	13740	13740	13740	0
160	20240628	173000	448664330	13740	13740	13740	13740	0
161	20240628	172900	448664330	13740	13740	13740	13740	0
162	20240628	172800	448664330	13740	13740	13740	13740	0
163	20240628	172700	448664330	13740	13740	13740	13740	0
164	20240628	172600	448664330	13740	13740	13740	13740	0
165	20240628	172500	448664330	13740	13740	13740	13740	0
166	20240628	172400	448664330	13740	13740	13740	13740	0
167	20240628	172300	448664330	13740	13740	13740	13740	0
168	20240628	172200	448664330	13740	13740	13740	13740	0
169	20240628	172100	448664330	13740	13740	13740	13740	0
170	20240628	172000	448664330	13740	13740	13740	13740	0
171	20240628	171900	448664330	13740	13740	13740	13740	0
172	20240628	171800	448664330	13740	13740	13740	13740	0
173	20240628	171700	448664330	13740	13740	13740	13740	0
174	20240628	171600	448664330	13740	13740	13740	13740	0
175	20240628	171500	448664330	13740	13740	13740	13740	0
176	20240628	171400	448664330	13740	13740	13740	13740	0
177	20240628	171300	448664330	13740	13740	13740	13740	0
178	20240628	171200	448664330	13740	13740	13740	13740	0
179	20240628	171100	448664330	13740	13740	13740	13740	0
180	20240628	171000	448664330	13740	13740	13740	13740	0
181	20240628	170900	448664330	13740	13740	13740	13740	0
182	20240628	170800	448664330	13740	13740	13740	13740	449
183	20240628	170700	448664330	13740	13740	13740	13740	0
184	20240628	170600	448664330	13740	13740	13740	13740	0
185	20240628	170500	448664330	13740	13740	13740	13740	0
186	20240628	170400	448664330	13740	13740	13740	13740	0
187	20240628	170300	448664330	13740	13740	13740	13740	0
188	20240628	170200	448664330	13740	13740	13740	13740	0
189	20240628	170100	448664330	13740	13740	13740	13740	0
190	20240628	170000	448664330	13740	13740	13740	13740	0
191	20240628	165900	448664330	13740	13740	13740	13740	0
192	20240628	165800	448664330	13740	13740	13740	13740	0
193	20240628	165700	448664330	13740	13740	13740	13740	0
194	20240628	165600	448664330	13740	13740	13740	13740	0
195	20240628	165500	448664330	13740	13740	13740	13740	0
196	20240628	165400	448664330	13740	13740	13740	13740	0
197	20240628	165300	448664330	13740	13740	13740	13740	0
198	20240628	165200	448664330	13740	13740	13740	13740	0
199	20240628	165100	448664330	13740	13740	13740	13740	0
200	20240628	165000	448664330	13740	13740	13740	13740	0
201	20240628	164900	448664330	13740	13740	13740	13740	0
202	20240628	164800	448664330	13740	13740	13740	13740	0
203	20240628	164700	448664330	13740	13740	13740	13740	0
204	20240628	164600	448664330	13740	13740	13740	13740	0
205	20240628	164500	448664330	13740	13740	13740	13740	0
206	20240628	164400	448664330	13740	13740	13740	13740	0
207	20240628	164300	448664330	13740	13740	13740	13740	0
208	20240628	164200	448664330	13740	13740	13740	13740	0
209	20240628	164100	448664330	13740	13740	13740	13740	0
210	20240628	164000	448664330	13740	13740	13740	13740	0
211	20240628	163900	448664330	13740	13740	13740	13740	0
212	20240628	163800	448664330	13740	13740	13740	13740	449
213	20240628	163700	448664330	13740	13740	13740	13740	0
214	20240628	163600	448664330	13740	13740	13740	13740	0
215	20240628	163500	448664330	13740	13740	13740	13740	0
216	20240628	163400	448664330	13740	13740	13740	13740	0
217	20240628	163300	448664330	13740	13740	13740	13740	0
218	20240628	163200	448664330	13740	13740	13740	13740	0
219	20240628	163100	448664330	13740	13740	13740	13740	0
220	20240628	163000	448664330	13740	13740	13740	13740	0
221	20240628	162900	448664330	13740	13740	13740	13740	0
222	20240628	162800	448664330	13740	13740	13740	13740	0
223	20240628	162700	448664330	13740	13740	13740	13740	0
224	20240628	162600	448664330	13740	13740	13740	13740	0
225	20240628	162500	448664330	13740	13740	13740	13740	0
226	20240628	162400	448664330	13740	13740	13740	13740	0
227	20240628	162300	448664330	13740	13740	13740	13740	0
228	20240628	162200	448664330	13740	13740	13740	13740	0
229	20240628	162100	448664330	13740	13740	13740	13740	0
230	20240628	162000	448664330	13740	13740	13740	13740	0
231	20240628	161900	448664330	13740	13740	13740	13740	0
232	20240628	161800	448664330	13740	13740	13740	13740	0
233	20240628	161700	448664330	13740	13740	13740	13740	0
234	20240628	161600	448664330	13740	13740	13740	13740	0
235	20240628	161500	448664330	13740	13740	13740	13740	0
236	20240628	161400	448664330	13740	13740	13740	13740	0
237	20240628	161300	448664330	13740	13740	13740	13740	0
238	20240628	161200	448664330	13740	13740	13740	13740	0
239	20240628	161100	448664330	13740	13740	13740	13740	0
240	20240628	161000	448664330	13740	13740	13740	13740	0
241	20240628	160900	448664330	13740	13740	13740	13740	0
242	20240628	160800	448664330	13740	13740	13740	13740	449
243	20240628	160700	448664330	13740	13740	13740	13740	0
244	20240628	160600	448664330	13740	13740	13740	13740	0
245	20240628	160500	448664330	13740	13740	13740	13740	0
246	20240628	160400	448664330	13740	13740	13740	13740	0
247	20240628	160300	448664330	13740	13740	13740	13740	0
248	20240628	160200	448664330	13740	13740	13740	13740	0
249	20240628	160100	448664330	13740	13740	13740	13740	0
250	20240628	160000	448664330	13740	13740	13740	13740	0
251	20240628	155900	448664330	13740	13740	13740	13740	0
252	20240628	155800	448664330	13740	13740	13740	13740	0
253	20240628	155700	448664330	13740	13740	13740	13740	0
254	20240628	155600	448664330	13740	13740	13740	13740	0
255	20240628	155500	448664330	13740	13740	13740	13740	0
256	20240628	155400	448664330	13740	13740	13740	13740	0
257	20240628	155300	448664330	13740	13740	13740	13740	0
258	20240628	155200	448664330	13740	13740	13740	13740	0
259	20240628	155100	448664330	13740	13740	13740	13740	0
260	20240628	155000	448664330	13740	13740	13740	13740	0
261	20240628	154900	448664330	13740	13740	13740	13740	0
262	20240628	154800	448664330	13740	13740	13740	13740	0
263	20240628	154700	448664330	13740	13740	13740	13740	0
264	20240628	154600	448664330	13740	13740	13740	13740	0
265	20240628	154500	448664330	13740	13740	13740	13740	0
266	20240628	154400	448664330	13740	13740	13740	13740	0
267	20240628	154300	448664330	13740	13740	13740	13740	0
268	20240628	154200	448664330	13740	13740	13740	13740	0
269	20240628	154100	448664330	13740	13740	13740	13740	0
270	20240628	154000	448664330	13740	13740	13740	13740	0
271	20240628	153900	448664330	13740	13740	13740	13740	0
272	20240628	153800	448664330	13740	13740	13740	13740	449
273	20240628	153700	448664330	13740	13740	13740	13740	0
274	20240628	153600	448664330	13740	13740	13740	13740	0
275	20240628	153500	448664330	13740	13740	13740	13740	0
276	20240628	153400	448664330	13740	13740	13740	13740	0
277	20240628	153300	448664330	13740	13740	13740	13740	0
278	20240628	153200	448664330	13740	13740	13740	13740	0
279	20240628	153100	448664330	13740	13740	13740	13740	0
280	20240628	153000	448664330	13740	13740	13740	13740	449
281	20240628	152900	442495070	13740	13740	13740	13740	0
282	20240628	152800	442495070	13740	13740	13740	13740	0
283	20240628	152700	442495070	13740	13740	13740	13740	0
284	20240628	152600	442495070	13740	13740	13740	13740	0
285	20240628	152500	442495070	13740	13740	13740	13740	0
286	20240628	152400	442495070	13740	13740	13740	13740	0
287	20240628	152300	442495070	13740	13740	13740	13740	0
288	20240628	152200	442495070	13740	13740	13740	13740	0
289	20240628	152100	442495070	13740	13740	13740	13740	0
290	20240628	152000	442495070	13740	13740	13740	13740	0
291	20240628	151900	442495070	13740	13720	13740	13720	107
292	20240628	151800	441026690	13750	13750	13750	13720	26
293	20240628	151700	440669430	13750	13750	13750	13750	32
294	20240628	151600	440229430	13750	13740	13750	13720	86
295	20240628	151500	439048590	13740	13740	13740	13740	1
296	20240628	151400	439034850	13740	13740	13740	13740	10
297	20240628	151300	438897450	13720	13720	13720	13720	1
298	20240628	151200	438883730	13720	13710	13720	13710	46
299	20240628	151100	438252990	13710	13740	13740	13710	5
300	20240628	151000	438184410	13730	13710	13730	13710	624
301	20240628	150900	429623590	13730	13710	13730	13710	37
302	20240628	150800	429116300	13740	13740	13740	13740	0
303	20240628	150700	429116300	13740	13730	13740	13700	3911
304	20240628	150600	375509800	13740	13760	13760	13730	105
305	20240628	150500	374066990	13750	13760	13760	13750	275
306	20240628	150400	370283230	13770	13770	13770	13770	3
307	20240628	150300	370241920	13770	13770	13770	13770	1
308	20240628	150200	370228150	13760	13770	13770	13760	16
309	20240628	150100	370007920	13760	13760	13760	13760	8
310	20240628	150000	369897840	13770	13760	13770	13760	4
311	20240628	145900	369842790	13770	13770	13770	13770	1
312	20240628	145800	369829020	13770	13770	13770	13770	594
313	20240628	145700	361649640	13770	13770	13770	13770	12
314	20240628	145600	361484400	13780	13780	13780	13780	0
315	20240628	145500	361484400	13780	13740	13780	13740	364
316	20240628	145400	356476670	13740	13740	13740	13740	53
317	20240628	145300	355748450	13740	13730	13740	13730	3
318	20240628	145200	355707250	13720	13720	13720	13720	2
319	20240628	145100	355679810	13740	13730	13740	13730	200
320	20240628	145000	352932830	13730	13730	13730	13720	5
321	20240628	144900	352864200	13720	13720	13720	13720	24
322	20240628	144800	352534920	13720	13720	13720	13720	210
323	20240628	144700	349653720	13720	13720	13730	13720	7
324	20240628	144600	349557670	13730	13720	13730	13720	510
325	20240628	144500	342556620	13710	13710	13710	13710	61
326	20240628	144400	341720310	13710	13700	13720	13700	983
327	20240628	144300	328247070	13700	13710	13710	13700	1629
328	20240628	144200	305923920	13710	13710	13710	13700	49
329	20240628	144100	305252150	13720	13720	13720	13720	31
330	20240628	144000	304826830	13720	13740	13740	13720	80
331	20240628	143900	303728430	13740	13740	13740	13740	10
332	20240628	143800	303591030	13740	13750	13750	13740	353
333	20240628	143700	298737680	13760	13790	13790	13760	2308
334	20240628	143600	266967110	13810	13810	13810	13810	0
335	20240628	143500	266967110	13810	13800	13810	13800	168
336	20240628	143400	264648580	13810	13810	13810	13810	0
337	20240628	143300	264648580	13810	13810	13810	13810	58
338	20240628	143200	263847600	13820	13820	13820	13820	64
339	20240628	143100	262963120	13830	13830	13830	13830	0
340	20240628	143000	262963120	13830	13820	13830	13820	86
341	20240628	142900	261774200	13810	13820	13820	13810	14
342	20240628	142800	261580840	13810	13820	13820	13810	81
343	20240628	142700	260461440	13820	13820	13820	13820	0
344	20240628	142600	260461440	13820	13810	13820	13810	53
345	20240628	142500	259729490	13800	13800	13800	13800	1
346	20240628	142400	259715690	13810	13810	13810	13810	76
347	20240628	142300	258666130	13810	13810	13810	13800	143
348	20240628	142200	256691440	13800	13810	13810	13800	259
349	20240628	142100	253115010	13820	13820	13840	13820	194
350	20240628	142000	250433890	13830	13830	13830	13830	0
351	20240628	141900	250433890	13830	13830	13830	13830	90
352	20240628	141800	249189190	13830	13830	13830	13820	78
353	20240628	141700	248110470	13830	13830	13830	13830	0
354	20240628	141600	248110470	13830	13820	13830	13820	78
355	20240628	141500	247031750	13830	13830	13830	13830	2
356	20240628	141400	247004090	13820	13810	13820	13810	80
357	20240628	141300	245898610	13810	13820	13820	13810	3
358	20240628	141200	245857160	13820	13820	13820	13820	76
359	20240628	141100	244806840	13810	13830	13830	13810	78
360	20240628	141000	243728890	13830	13830	13830	13820	57
361	20240628	140900	242940870	13820	13820	13820	13820	94
362	20240628	140800	241641790	13820	13820	13820	13820	128
363	20240628	140700	239872830	13830	13830	13830	13830	78
364	20240628	140600	238794090	13820	13850	13850	13820	190
365	20240628	140500	236164150	13850	13850	13850	13850	0
366	20240628	140400	236164150	13850	13850	13850	13850	77
367	20240628	140300	235097700	13840	13850	13850	13840	12
368	20240628	140200	234931520	13850	13850	13850	13850	167
369	20240628	140100	232618570	13840	13840	13840	13840	13
370	20240628	140000	232438650	13850	13850	13850	13850	90
371	20240628	135900	231192150	13850	13830	13850	13830	66
372	20240628	135800	230278710	13830	13830	13830	13830	12
373	20240628	135700	230112750	13840	13850	13850	13840	220
374	20240628	135600	227066670	13850	13860	13860	13850	16
375	20240628	135500	226844930	13860	13860	13860	13860	75
376	20240628	135400	225805430	13850	13860	13860	13850	90
377	20240628	135300	224558170	13860	13860	13860	13860	2
378	20240628	135200	224530450	13860	13860	13860	13860	75
379	20240628	135100	223490950	13850	13860	13860	13850	3
380	20240628	135000	223449390	13860	13860	13860	13860	176
381	20240628	134900	221010030	13850	13850	13850	13850	1
382	20240628	134800	220996180	13860	13850	13860	13850	103
383	20240628	134700	219568720	13860	13860	13860	13860	113
384	20240628	134600	218002540	13850	13850	13850	13850	14
385	20240628	134500	217808640	13860	13850	13860	13850	100
386	20240628	134400	216422880	13850	13850	13850	13850	2
387	20240628	134300	216395180	13860	13850	13860	13850	97
388	20240628	134200	215050970	13860	13860	13860	13850	85
389	20240628	134100	213872890	13860	13860	13860	13860	6
390	20240628	134000	213789730	13860	13860	13860	13860	78
391	20240628	133900	212708650	13850	13850	13850	13850	2
392	20240628	133800	212680950	13860	13860	13860	13860	75
393	20240628	133700	211641450	13860	13840	13860	13840	2
394	20240628	133600	211613750	13850	13850	13850	13840	187
395	20240628	133500	209024030	13850	13850	13850	13850	0
396	20240628	133400	209024030	13850	13850	13850	13830	66
397	20240628	133300	208111090	13850	13850	13850	13850	76
398	20240628	133200	207058490	13840	13850	13850	13840	15
399	20240628	133100	206850800	13860	13860	13860	13850	86
400	20240628	133000	205658940	13850	13860	13860	13850	94
401	20240628	132900	204356280	13850	13860	13860	13850	4
402	20240628	132800	204300860	13850	13850	13850	13850	64
403	20240628	132700	203414460	13840	13840	13840	13840	2
404	20240628	132600	203386780	13840	13850	13850	13840	87
405	20240628	132500	202181860	13850	13850	13850	13850	12
406	20240628	132400	202015660	13850	13860	13860	13850	77
407	20240628	132300	200948450	13850	13860	13860	13850	83
408	20240628	132200	199798140	13850	13850	13850	13850	2
409	20240628	132100	199770440	13850	13850	13850	13850	80
410	20240628	132000	198662440	13840	13840	13840	13840	2
411	20240628	131900	198634760	13850	13850	13850	13850	75
412	20240628	131800	197596010	13860	13850	13860	13850	77
413	20240628	131700	196529550	13840	13850	13850	13840	37
414	20240628	131600	196017120	13850	13850	13850	13850	77
415	20240628	131500	194950670	13860	13840	13860	13840	4
416	20240628	131400	194895270	13850	13840	13850	13840	139
417	20240628	131300	192970750	13850	13850	13850	13850	0
418	20240628	131200	192970750	13850	13850	13850	13840	78
419	20240628	131100	191890460	13850	13850	13850	13850	77
420	20240628	131000	190824010	13850	13850	13850	13850	96
421	20240628	130900	189494410	13840	13840	13840	13840	11
422	20240628	130800	189342170	13840	13840	13840	13840	0
423	20240628	130700	189342170	13840	13840	13840	13840	121
424	20240628	130600	187667530	13830	13840	13840	13830	18
425	20240628	130500	187418430	13820	13840	13840	13820	17
426	20240628	130400	187183190	13840	13840	13840	13840	1
427	20240628	130300	187169350	13820	13820	13820	13820	0
428	20240628	130200	187169350	13820	13820	13820	13820	1
429	20240628	130100	187155530	13840	13840	13840	13840	2
430	20240628	130000	187127850	13830	13830	13830	13830	6
431	20240628	125900	187044870	13840	13850	13850	13840	3
432	20240628	125800	187003340	13840	13850	13850	13840	169
433	20240628	125700	184663090	13860	13860	13860	13860	17
434	20240628	125600	184427470	13860	13860	13860	13860	3
435	20240628	125500	184385890	13860	13860	13860	13860	0
436	20240628	125400	184385890	13860	13860	13860	13860	403
437	20240628	125300	178800310	13860	13860	13860	13860	32
438	20240628	125200	178356790	13860	13860	13860	13860	122
439	20240628	125100	176665870	13860	13860	13860	13860	3
440	20240628	125000	176624290	13860	13860	13860	13860	5
441	20240628	124900	176554990	13860	13860	13860	13860	103
442	20240628	124800	175127410	13860	13860	13860	13860	2
443	20240628	124700	175099690	13850	13850	13850	13850	0
444	20240628	124600	175099690	13850	13850	13850	13850	129
445	20240628	124500	173313040	13850	13850	13850	13850	6
446	20240628	124400	173229940	13850	13850	13850	13850	110
447	20240628	124300	171706440	13850	13850	13850	13850	0
448	20240628	124200	171706440	13850	13850	13850	13850	2
449	20240628	124100	171678740	13840	13830	13840	13830	100
450	20240628	124000	170294830	13830	13830	13830	13830	0
451	20240628	123900	170294830	13830	13840	13840	13830	5
452	20240628	123800	170225660	13840	13850	13850	13840	127
453	20240628	123700	168466800	13850	13860	13860	13850	10
454	20240628	123600	168328290	13860	13860	13860	13860	1
455	20240628	123500	168314430	13860	13850	13860	13850	112
456	20240628	123400	166762240	13860	13860	13860	13860	10
457	20240628	123300	166623640	13860	13860	13860	13860	98
458	20240628	123200	165265360	13860	13860	13860	13860	1
459	20240628	123100	165251500	13860	13860	13860	13860	81
460	20240628	123000	164128840	13860	13860	13860	13860	82
461	20240628	122900	162992320	13860	13860	13860	13860	0
462	20240628	122800	162992320	13860	13860	13860	13860	2
463	20240628	122700	162964600	13860	13860	13860	13860	188
464	20240628	122600	160358920	13860	13860	13860	13860	1
465	20240628	122500	160345060	13850	13850	13850	13850	184
466	20240628	122400	157796660	13850	13850	13850	13850	0
467	20240628	122300	157796660	13850	13850	13850	13850	2
468	20240628	122200	157768960	13840	13850	13850	13840	108
469	20240628	122100	156273280	13850	13850	13850	13850	0
470	20240628	122000	156273280	13850	13850	13850	13850	2
471	20240628	121900	156245580	13840	13840	13840	13840	1
472	20240628	121800	156231740	13830	13850	13850	13830	5
473	20240628	121700	156162550	13850	13840	13850	13840	9
474	20240628	121600	156037980	13850	13840	13850	13840	97
475	20240628	121500	154694590	13850	13850	13850	13840	58
476	20240628	121400	153891350	13850	13860	13860	13850	229
477	20240628	121300	150717570	13860	13860	13860	13860	5
478	20240628	121200	150648270	13860	13860	13860	13860	6
479	20240628	121100	150565110	13860	13860	13860	13860	101
480	20240628	121000	149165250	13860	13860	13860	13860	99
481	20240628	120900	147793110	13860	13860	13860	13860	2
482	20240628	120800	147765390	13840	13840	13840	13840	0
483	20240628	120700	147765390	13840	13860	13860	13840	16
484	20240628	120600	147543810	13850	13850	13850	13850	196
485	20240628	120500	144829210	13850	13850	13850	13850	5
486	20240628	120400	144759960	13850	13850	13850	13850	1
487	20240628	120300	144746110	13840	13850	13850	13840	116
488	20240628	120200	143139580	13850	13850	13850	13850	0
489	20240628	120100	143139580	13850	13850	13850	13850	2
490	20240628	120000	143111880	13840	13850	13850	13840	125
491	20240628	115900	141380650	13840	13840	13840	13840	8
492	20240628	115800	141269930	13850	13850	13850	13850	2
493	20240628	115700	141242230	13850	13850	13850	13850	140
494	20240628	115600	139303230	13850	13850	13850	13850	2
495	20240628	115500	139275530	13850	13850	13850	13850	112
496	20240628	115400	137724330	13850	13850	13850	13850	1
497	20240628	115300	137710480	13850	13850	13850	13850	1
498	20240628	115200	137696630	13850	13840	13850	13840	92
499	20240628	115100	136423340	13830	13830	13830	13830	0
500	20240628	115000	136423340	13830	13840	13840	13830	3
501	20240628	114900	136381830	13830	13840	13840	13830	109
502	20240628	114800	134873320	13830	13830	13830	13830	1
503	20240628	114700	134859490	13840	13840	13840	13820	41
504	20240628	114600	134292530	13850	13840	13850	13840	255
505	20240628	114500	130763300	13840	13840	13840	13830	13
506	20240628	114400	130583400	13840	13840	13840	13840	107
507	20240628	114300	129102520	13840	13840	13840	13840	0
508	20240628	114200	129102520	13840	13840	13840	13840	2
509	20240628	114100	129074840	13830	13830	13830	13830	124
510	20240628	114000	127359920	13830	13830	13830	13830	0
511	20240628	113900	127359920	13830	13840	13840	13830	103
512	20240628	113800	125934420	13840	13830	13840	13830	99
513	20240628	113700	124564300	13840	13830	13840	13830	12
514	20240628	113600	124398240	13840	13820	13840	13820	19
515	20240628	113500	124135600	13830	13840	13840	13830	119
516	20240628	113400	122489820	13840	13840	13840	13840	2
517	20240628	113300	122462140	13820	13820	13820	13820	0
518	20240628	113200	122462140	13820	13830	13830	13820	70
519	20240628	113100	121494120	13830	13840	13840	13830	2
520	20240628	113000	121466450	13830	13830	13830	13830	36
521	20240628	112900	120968570	13820	13820	13820	13820	0
522	20240628	112800	120968570	13820	13840	13840	13820	199
523	20240628	112700	118217120	13840	13830	13840	13830	107
524	20240628	112600	116736310	13840	13840	13840	13840	0
525	20240628	112500	116736310	13840	13840	13840	13830	75
526	20240628	112400	115699040	13830	13830	13830	13830	11
527	20240628	112300	115546910	13840	13840	13840	13840	2
528	20240628	112200	115519230	13840	13840	13840	13840	182
529	20240628	112100	113000350	13840	13840	13840	13840	0
530	20240628	112000	113000350	13840	13840	13840	13840	2
531	20240628	111900	112972670	13840	13840	13840	13840	94
532	20240628	111800	111671710	13820	13840	13840	13820	2
533	20240628	111700	111644050	13820	13830	13840	13820	125
534	20240628	111600	109915350	13820	13820	13820	13820	9
535	20240628	111500	109790970	13820	13830	13830	13820	9
536	20240628	111400	109666510	13820	13830	13830	13820	3
537	20240628	111300	109625030	13820	13820	13820	13820	8
538	20240628	111200	109514470	13820	13830	13840	13820	32
539	20240628	111100	109071910	13840	13830	13840	13830	110
540	20240628	111000	107549590	13830	13830	13830	13830	64
541	20240628	110900	106664470	13830	13830	13830	13830	2
542	20240628	110800	106636810	13820	13840	13840	13820	375
543	20240628	110700	101447210	13830	13840	13840	13830	53
544	20240628	110600	100714210	13840	13830	13840	13830	129
545	20240628	110500	98930050	13830	13830	13830	13830	0
546	20240628	110400	98930050	13830	13830	13830	13830	3
547	20240628	110300	98888560	13830	13830	13830	13830	118
548	20240628	110200	97256620	13820	13820	13820	13820	8
549	20240628	110100	97146060	13830	13830	13830	13830	2
550	20240628	110000	97118400	13830	13820	13830	13820	120
551	20240628	105900	95458820	13830	13830	13830	13830	8
552	20240628	105800	95348180	13830	13830	13830	13830	107
553	20240628	105700	93868370	13820	13820	13820	13820	4
554	20240628	105600	93813090	13820	13820	13830	13820	11
555	20240628	105500	93661000	13820	13820	13830	13820	18
556	20240628	105400	93412220	13830	13830	13830	13830	0
557	20240628	105300	93412220	13830	13820	13830	13820	8
558	20240628	105200	93301590	13830	13820	13830	13820	112
559	20240628	105100	91753740	13810	13810	13810	13810	1
560	20240628	105000	91739930	13820	13820	13820	13820	2
561	20240628	104900	91712290	13810	13820	13820	13810	15
562	20240628	104800	91505070	13820	13820	13820	13820	7
563	20240628	104700	91408330	13830	13840	13840	13830	244
564	20240628	104600	88031390	13840	13840	13840	13840	8
565	20240628	104500	87920670	13840	13840	13840	13830	16
566	20240628	104400	87699250	13830	13840	13840	13830	115
567	20240628	104300	86107780	13830	13840	13840	13830	376
568	20240628	104200	80904090	13840	13840	13840	13840	7
569	20240628	104100	80807210	13830	13830	13830	13830	52
570	20240628	104000	80088050	13830	13830	13830	13830	36
571	20240628	103900	79590170	13830	13830	13830	13830	421
572	20240628	103800	73767740	13830	13830	13830	13830	0
573	20240628	103700	73767740	13830	13830	13830	13830	1
574	20240628	103600	73753910	13820	13820	13830	13820	16
575	20240628	103500	73532770	13810	13810	13810	13810	6
576	20240628	103400	73449910	13810	13810	13810	13810	0
577	20240628	103300	73449910	13810	13830	13830	13810	3
578	20240628	103200	73408460	13810	13830	13830	13810	76
579	20240628	103100	72358110	13820	13830	13830	13820	16
580	20240628	103000	72136960	13830	13830	13830	13820	100
581	20240628	102900	70753970	13830	13830	13830	13820	16
582	20240628	102800	70532700	13820	13830	13830	13820	324
583	20240628	102700	66052050	13830	13830	13830	13830	10
584	20240628	102600	65913750	13840	13830	13840	13830	147
585	20240628	102500	63880650	13830	13820	13830	13820	33
586	20240628	102400	63424580	13830	13810	13830	13810	148
587	20240628	102300	61379670	13820	13820	13820	13820	7
588	20240628	102200	61282930	13820	13810	13820	13810	56
589	20240628	102100	60509540	13810	13810	13810	13810	12
590	20240628	102000	60343820	13810	13800	13810	13800	56
591	20240628	101900	59570990	13800	13800	13800	13800	0
592	20240628	101800	59570990	13800	13800	13800	13800	5
593	20240628	101700	59501990	13790	13780	13790	13780	202
594	20240628	101600	56716430	13780	13790	13790	13780	8
595	20240628	101500	56606180	13790	13780	13790	13780	190
596	20240628	101400	53987880	13780	13770	13780	13770	79
597	20240628	101300	52900030	13760	13770	13770	13760	10
598	20240628	101200	52762380	13760	13760	13770	13760	9
599	20240628	101100	52638530	13770	13770	13770	13770	102
600	20240628	101000	51233990	13770	13760	13770	13760	124
601	20240628	100900	49526850	13760	13760	13760	13750	104
602	20240628	100800	48095820	13750	13760	13760	13750	9
603	20240628	100700	47972030	13770	13770	13770	13750	13
604	20240628	100600	47793160	13770	13750	13770	13750	116
605	20240628	100500	46197040	13770	13770	13770	13760	5
606	20240628	100400	46128200	13760	13760	13760	13760	4
607	20240628	100300	46073160	13770	13760	13770	13760	121
608	20240628	100200	44408110	13750	13750	13770	13750	329
609	20240628	100100	39882550	13750	13740	13750	13740	4
610	20240628	100000	39827580	13750	13740	13750	13740	114
611	20240628	095900	38261070	13740	13740	13740	13740	1
612	20240628	095800	38247330	13740	13730	13740	13730	7
613	20240628	095700	38151210	13740	13740	13740	13740	0
614	20240628	095600	38151210	13740	13740	13740	13740	1
615	20240628	095500	38137470	13730	13730	13730	13730	2
616	20240628	095400	38110010	13730	13730	13740	13730	5
617	20240628	095300	38041350	13730	13730	13730	13730	2
618	20240628	095200	38013890	13740	13730	13740	13730	6
619	20240628	095100	37931500	13740	13740	13740	13740	0
620	20240628	095000	37931500	13740	13740	13740	13740	10
621	20240628	094900	37794100	13750	13750	13750	13750	0
622	20240628	094800	37794100	13750	13750	13750	13750	0
623	20240628	094700	37794100	13750	13740	13750	13740	95
624	20240628	094600	36488790	13730	13720	13730	13720	42
625	20240628	094500	35912170	13730	13720	13730	13720	5
626	20240628	094400	35843560	13730	13720	13730	13720	7
627	20240628	094300	35747490	13720	13720	13730	13720	11
628	20240628	094200	35596550	13730	13720	13730	13720	66
629	20240628	094100	34690420	13720	13720	13720	13720	4
630	20240628	094000	34635540	13730	13730	13730	13730	0
631	20240628	093900	34635540	13730	13730	13730	13730	0
632	20240628	093800	34635540	13730	13730	13730	13730	1
633	20240628	093700	34621810	13730	13710	13730	13710	12
634	20240628	093600	34457190	13710	13710	13710	13710	0
635	20240628	093500	34457190	13710	13710	13710	13710	4
636	20240628	093400	34402350	13720	13710	13720	13710	3
637	20240628	093300	34361210	13720	13710	13720	13710	15
638	20240628	093200	34155540	13710	13710	13710	13710	5
639	20240628	093100	34086990	13720	13720	13720	13720	0
640	20240628	093000	34086990	13720	13710	13720	13710	7
641	20240628	092900	33991010	13720	13720	13720	13720	1
642	20240628	092800	33977290	13710	13710	13710	13710	1
643	20240628	092700	33963580	13710	13710	13710	13710	6
644	20240628	092600	33881320	13720	13720	13720	13720	0
645	20240628	092500	33881320	13720	13710	13720	13710	11
646	20240628	092400	33730500	13710	13710	13710	13710	0
647	20240628	092300	33730500	13710	13710	13710	13710	5
648	20240628	092200	33661950	13710	13710	13710	13710	254
649	20240628	092100	30179610	13710	13700	13710	13690	131
650	20240628	092000	28385440	13700	13700	13700	13700	0
651	20240628	091900	28385440	13700	13700	13700	13700	20
652	20240628	091800	28111440	13700	13700	13700	13700	99
653	20240628	091700	26755140	13700	13710	13710	13700	881
654	20240628	091600	14685340	13710	13710	13720	13710	517
655	20240628	091500	7597260	13720	13720	13720	13720	0
656	20240628	091400	7597260	13720	13730	13730	13720	34
657	20240628	091300	7130770	13730	13740	13740	13730	4
658	20240628	091200	7075820	13740	13740	13740	13740	3
659	20240628	091100	7034600	13720	13730	13730	13720	80
660	20240628	091000	5936280	13730	13720	13730	13720	58
661	20240628	090900	5140490	13710	13710	13710	13710	6
662	20240628	090800	5058230	13710	13710	13710	13710	25
663	20240628	090700	4715480	13700	13700	13700	13700	0
664	20240628	090600	4715480	13700	13720	13720	13700	29
665	20240628	090500	4318080	13710	13710	13710	13710	13
666	20240628	090400	4139850	13710	13710	13710	13710	0
667	20240628	090300	4139850	13710	13710	13710	13710	113
668	20240628	090200	2590620	13710	13710	13710	13710	0
669	20240628	090100	2590620	13710	13710	13710	13710	0
670	20240628	090000	2590620	13710	13710	13710	13700	189